6316 (株)丸山製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 96 | 100 | 96 | 100 | 60,000 | 1,000 |
| 2001-12-27 | 96 | 100 | 96 | 97 | 61,000 | 970 |
| 2001-12-26 | 103 | 104 | 93 | 98 | 50,000 | 980 |
| 2001-12-25 | 99 | 102 | 91 | 102 | 65,000 | 1,020 |
| 2001-12-21 | 98 | 99 | 94 | 96 | 90,000 | 960 |
| 2001-12-20 | 80 | 94 | 80 | 94 | 136,000 | 940 |
| 2001-12-19 | 90 | 91 | 75 | 75 | 191,000 | 750 |
| 2001-12-18 | 92 | 93 | 88 | 92 | 171,000 | 920 |
| 2001-12-17 | 100 | 100 | 93 | 96 | 153,000 | 960 |
| 2001-12-14 | 105 | 105 | 100 | 100 | 116,000 | 1,000 |
| 2001-12-13 | 107 | 111 | 107 | 111 | 18,000 | 1,110 |
| 2001-12-12 | 107 | 113 | 105 | 108 | 66,000 | 1,080 |
| 2001-12-11 | 110 | 111 | 105 | 105 | 61,000 | 1,050 |
| 2001-12-10 | 108 | 113 | 106 | 111 | 67,000 | 1,110 |
| 2001-12-07 | 116 | 116 | 110 | 110 | 42,000 | 1,100 |
| 2001-12-06 | 115 | 119 | 110 | 116 | 68,000 | 1,160 |
| 2001-12-05 | 120 | 120 | 114 | 115 | 69,000 | 1,150 |
| 2001-12-04 | 120 | 120 | 110 | 110 | 112,000 | 1,100 |
| 2001-12-03 | 126 | 126 | 118 | 118 | 81,000 | 1,180 |
| 2001-11-30 | 129 | 129 | 125 | 126 | 56,000 | 1,260 |
| 2001-11-29 | 129 | 129 | 125 | 125 | 66,000 | 1,250 |
| 2001-11-28 | 134 | 134 | 129 | 129 | 83,000 | 1,290 |
| 2001-11-27 | 134 | 134 | 130 | 131 | 94,000 | 1,310 |
| 2001-11-26 | 128 | 130 | 127 | 129 | 83,000 | 1,290 |
| 2001-11-22 | 128 | 132 | 125 | 125 | 164,000 | 1,250 |
| 2001-11-21 | 139 | 139 | 129 | 133 | 318,000 | 1,330 |
| 2001-11-20 | 139 | 143 | 133 | 134 | 589,000 | 1,340 |
| 2001-11-19 | 127 | 140 | 127 | 137 | 886,000 | 1,370 |
| 2001-11-16 | 130 | 135 | 125 | 125 | 439,000 | 1,250 |
| 2001-11-15 | 122 | 135 | 120 | 134 | 358,000 | 1,340 |
| 2001-11-14 | 119 | 122 | 118 | 120 | 94,000 | 1,200 |
| 2001-11-13 | 122 | 122 | 115 | 118 | 95,000 | 1,180 |
| 2001-11-12 | 114 | 135 | 113 | 119 | 214,000 | 1,190 |
| 2001-11-09 | 113 | 114 | 110 | 114 | 72,000 | 1,140 |
| 2001-11-08 | 115 | 115 | 113 | 113 | 65,000 | 1,130 |
| 2001-11-07 | 118 | 118 | 115 | 117 | 86,000 | 1,170 |
| 2001-11-06 | 116 | 119 | 115 | 116 | 59,000 | 1,160 |
| 2001-11-05 | 118 | 118 | 115 | 116 | 26,000 | 1,160 |
| 2001-11-02 | 116 | 118 | 115 | 115 | 30,000 | 1,150 |
| 2001-11-01 | 117 | 117 | 115 | 116 | 62,000 | 1,160 |
| 2001-10-31 | 117 | 117 | 112 | 115 | 47,000 | 1,150 |
| 2001-10-30 | 116 | 116 | 113 | 113 | 57,000 | 1,130 |
| 2001-10-29 | 122 | 122 | 112 | 116 | 43,000 | 1,160 |
| 2001-10-26 | 124 | 124 | 119 | 122 | 77,000 | 1,220 |
| 2001-10-25 | 119 | 120 | 117 | 117 | 47,000 | 1,170 |
| 2001-10-24 | 118 | 119 | 115 | 118 | 96,000 | 1,180 |
| 2001-10-23 | 113 | 117 | 113 | 117 | 72,000 | 1,170 |
| 2001-10-22 | 112 | 113 | 111 | 112 | 11,000 | 1,120 |
| 2001-10-19 | 115 | 115 | 111 | 114 | 63,000 | 1,140 |
| 2001-10-18 | 115 | 115 | 113 | 113 | 14,000 | 1,130 |
| 2001-10-17 | 115 | 115 | 112 | 113 | 71,000 | 1,130 |
| 2001-10-16 | 115 | 118 | 112 | 118 | 24,000 | 1,180 |
| 2001-10-15 | 116 | 116 | 112 | 112 | 24,000 | 1,120 |
| 2001-10-12 | 116 | 116 | 116 | 116 | 22,000 | 1,160 |
| 2001-10-11 | 115 | 115 | 112 | 115 | 45,000 | 1,150 |
| 2001-10-10 | 115 | 115 | 114 | 115 | 19,000 | 1,150 |
| 2001-10-09 | 112 | 115 | 111 | 113 | 47,000 | 1,130 |
| 2001-10-05 | 118 | 118 | 112 | 112 | 23,000 | 1,120 |
| 2001-10-04 | 117 | 119 | 116 | 119 | 33,000 | 1,190 |
| 2001-10-03 | 116 | 118 | 116 | 116 | 33,000 | 1,160 |
| 2001-10-02 | 113 | 116 | 112 | 116 | 29,000 | 1,160 |
| 2001-10-01 | 115 | 117 | 112 | 116 | 30,000 | 1,160 |
| 2001-09-28 | 118 | 118 | 105 | 115 | 62,000 | 1,150 |
| 2001-09-27 | 112 | 114 | 109 | 114 | 15,000 | 1,140 |
| 2001-09-26 | 112 | 112 | 106 | 109 | 55,000 | 1,090 |
| 2001-09-25 | 115 | 115 | 107 | 109 | 54,000 | 1,090 |
| 2001-09-21 | 118 | 118 | 114 | 118 | 36,000 | 1,180 |
| 2001-09-20 | 116 | 118 | 113 | 118 | 31,000 | 1,180 |
| 2001-09-19 | 111 | 115 | 111 | 114 | 18,000 | 1,140 |
| 2001-09-18 | 105 | 111 | 105 | 111 | 65,000 | 1,110 |
| 2001-09-17 | 111 | 111 | 107 | 107 | 55,000 | 1,070 |
| 2001-09-14 | 118 | 118 | 109 | 114 | 94,000 | 1,140 |
| 2001-09-13 | 105 | 108 | 103 | 108 | 85,000 | 1,080 |
| 2001-09-12 | 109 | 110 | 106 | 108 | 63,000 | 1,080 |
| 2001-09-11 | 111 | 114 | 111 | 113 | 41,000 | 1,130 |
| 2001-09-10 | 117 | 119 | 115 | 115 | 43,000 | 1,150 |
| 2001-09-07 | 120 | 124 | 120 | 120 | 30,000 | 1,200 |
| 2001-09-06 | 121 | 124 | 121 | 122 | 15,000 | 1,220 |
| 2001-09-05 | 121 | 122 | 120 | 120 | 20,000 | 1,200 |
| 2001-09-04 | 117 | 126 | 117 | 126 | 28,000 | 1,260 |
| 2001-09-03 | 126 | 129 | 120 | 120 | 32,000 | 1,200 |
| 2001-08-31 | 125 | 128 | 125 | 125 | 62,000 | 1,250 |
| 2001-08-30 | 131 | 131 | 127 | 128 | 60,000 | 1,280 |
| 2001-08-29 | 137 | 137 | 132 | 132 | 40,000 | 1,320 |
| 2001-08-28 | 134 | 135 | 133 | 135 | 31,000 | 1,350 |
| 2001-08-27 | 134 | 134 | 132 | 132 | 29,000 | 1,320 |
| 2001-08-24 | 133 | 133 | 130 | 131 | 55,000 | 1,310 |
| 2001-08-23 | 130 | 133 | 130 | 132 | 92,000 | 1,320 |
| 2001-08-22 | 132 | 132 | 130 | 130 | 30,000 | 1,300 |
| 2001-08-21 | 129 | 139 | 129 | 129 | 28,000 | 1,290 |
| 2001-08-20 | 129 | 129 | 128 | 128 | 27,000 | 1,280 |
| 2001-08-17 | 131 | 131 | 130 | 130 | 36,000 | 1,300 |
| 2001-08-16 | 133 | 134 | 130 | 131 | 35,000 | 1,310 |
| 2001-08-15 | 136 | 136 | 133 | 133 | 15,000 | 1,330 |
| 2001-08-14 | 132 | 136 | 130 | 136 | 29,000 | 1,360 |
| 2001-08-13 | 133 | 133 | 131 | 131 | 10,000 | 1,310 |
| 2001-08-10 | 134 | 134 | 133 | 133 | 8,000 | 1,330 |
| 2001-08-09 | 136 | 136 | 133 | 133 | 22,000 | 1,330 |
| 2001-08-08 | 136 | 136 | 135 | 136 | 13,000 | 1,360 |
| 2001-08-07 | 136 | 136 | 133 | 136 | 22,000 | 1,360 |
| 2001-08-06 | 133 | 138 | 132 | 138 | 20,000 | 1,380 |
| 2001-08-03 | 136 | 136 | 133 | 134 | 18,000 | 1,340 |
| 2001-08-02 | 133 | 136 | 132 | 132 | 35,000 | 1,320 |
| 2001-08-01 | 134 | 134 | 131 | 133 | 11,000 | 1,330 |
| 2001-07-31 | 128 | 134 | 128 | 130 | 21,000 | 1,300 |
| 2001-07-30 | 132 | 133 | 128 | 133 | 36,000 | 1,330 |
| 2001-07-27 | 134 | 134 | 129 | 130 | 39,000 | 1,300 |
| 2001-07-26 | 135 | 135 | 130 | 134 | 43,000 | 1,340 |
| 2001-07-25 | 133 | 133 | 127 | 131 | 43,000 | 1,310 |
| 2001-07-24 | 126 | 126 | 105 | 125 | 94,000 | 1,250 |
| 2001-07-23 | 133 | 133 | 129 | 129 | 50,000 | 1,290 |
| 2001-07-19 | 133 | 133 | 132 | 133 | 51,000 | 1,330 |
| 2001-07-18 | 142 | 142 | 137 | 138 | 26,000 | 1,380 |
| 2001-07-17 | 144 | 144 | 140 | 140 | 16,000 | 1,400 |
| 2001-07-16 | 143 | 144 | 141 | 141 | 17,000 | 1,410 |
| 2001-07-13 | 144 | 144 | 140 | 140 | 61,000 | 1,400 |
| 2001-07-12 | 141 | 142 | 139 | 142 | 26,000 | 1,420 |
| 2001-07-11 | 143 | 144 | 137 | 137 | 39,000 | 1,370 |
| 2001-07-10 | 142 | 144 | 140 | 140 | 26,000 | 1,400 |
| 2001-07-09 | 144 | 144 | 140 | 141 | 41,000 | 1,410 |
| 2001-07-06 | 147 | 147 | 145 | 146 | 47,000 | 1,460 |
| 2001-07-05 | 147 | 148 | 146 | 146 | 18,000 | 1,460 |
| 2001-07-04 | 148 | 148 | 146 | 146 | 49,000 | 1,460 |
| 2001-07-03 | 151 | 151 | 147 | 149 | 44,000 | 1,490 |
| 2001-07-02 | 155 | 155 | 148 | 148 | 53,000 | 1,480 |
| 2001-06-29 | 150 | 151 | 147 | 150 | 45,000 | 1,500 |
| 2001-06-28 | 152 | 152 | 147 | 149 | 40,000 | 1,490 |
| 2001-06-27 | 154 | 154 | 147 | 149 | 75,000 | 1,490 |
| 2001-06-26 | 154 | 154 | 152 | 154 | 37,000 | 1,540 |
| 2001-06-25 | 155 | 156 | 151 | 154 | 55,000 | 1,540 |
| 2001-06-22 | 150 | 150 | 147 | 150 | 33,000 | 1,500 |
| 2001-06-21 | 146 | 146 | 144 | 146 | 23,000 | 1,460 |
| 2001-06-20 | 148 | 148 | 145 | 146 | 28,000 | 1,460 |
| 2001-06-19 | 150 | 151 | 146 | 146 | 47,000 | 1,460 |
| 2001-06-18 | 148 | 148 | 145 | 146 | 21,000 | 1,460 |
| 2001-06-15 | 146 | 149 | 145 | 146 | 11,000 | 1,460 |
| 2001-06-14 | 147 | 150 | 145 | 150 | 58,000 | 1,500 |
| 2001-06-13 | 147 | 148 | 144 | 145 | 29,000 | 1,450 |
| 2001-06-12 | 149 | 149 | 147 | 147 | 29,000 | 1,470 |
| 2001-06-11 | 151 | 151 | 149 | 149 | 26,000 | 1,490 |
| 2001-06-08 | 149 | 150 | 148 | 149 | 75,000 | 1,490 |
| 2001-06-07 | 145 | 147 | 145 | 147 | 19,000 | 1,470 |
| 2001-06-06 | 149 | 149 | 146 | 146 | 29,000 | 1,460 |
| 2001-06-05 | 150 | 152 | 146 | 147 | 32,000 | 1,470 |
| 2001-06-04 | 146 | 150 | 146 | 150 | 28,000 | 1,500 |
| 2001-06-01 | 150 | 151 | 148 | 151 | 33,000 | 1,510 |
| 2001-05-31 | 150 | 151 | 150 | 150 | 29,000 | 1,500 |
| 2001-05-30 | 156 | 156 | 152 | 154 | 47,000 | 1,540 |
| 2001-05-29 | 155 | 155 | 152 | 152 | 22,000 | 1,520 |
| 2001-05-28 | 155 | 155 | 153 | 154 | 26,000 | 1,540 |
| 2001-05-25 | 160 | 160 | 154 | 154 | 24,000 | 1,540 |
| 2001-05-24 | 162 | 162 | 156 | 158 | 59,000 | 1,580 |
| 2001-05-23 | 158 | 158 | 154 | 158 | 73,000 | 1,580 |
| 2001-05-22 | 159 | 160 | 157 | 157 | 39,000 | 1,570 |
| 2001-05-21 | 156 | 160 | 156 | 158 | 24,000 | 1,580 |
| 2001-05-18 | 158 | 162 | 154 | 162 | 58,000 | 1,620 |
| 2001-05-17 | 161 | 161 | 155 | 158 | 43,000 | 1,580 |
| 2001-05-16 | 157 | 158 | 155 | 155 | 70,000 | 1,550 |
| 2001-05-15 | 159 | 159 | 157 | 159 | 101,000 | 1,590 |
| 2001-05-14 | 162 | 162 | 157 | 159 | 119,000 | 1,590 |
| 2001-05-11 | 168 | 168 | 163 | 163 | 79,000 | 1,630 |
| 2001-05-10 | 165 | 167 | 163 | 165 | 147,000 | 1,650 |
| 2001-05-09 | 169 | 174 | 164 | 165 | 913,000 | 1,650 |
| 2001-05-08 | 167 | 192 | 166 | 185 | 1,756,000 | 1,850 |
| 2001-05-07 | 162 | 168 | 162 | 165 | 109,000 | 1,650 |
| 2001-05-02 | 164 | 165 | 160 | 164 | 120,000 | 1,640 |
| 2001-05-01 | 163 | 164 | 162 | 164 | 45,000 | 1,640 |
| 2001-04-27 | 157 | 164 | 157 | 164 | 87,000 | 1,640 |
| 2001-04-26 | 163 | 164 | 159 | 162 | 108,000 | 1,620 |
| 2001-04-25 | 158 | 160 | 152 | 159 | 74,000 | 1,590 |
| 2001-04-24 | 158 | 159 | 152 | 157 | 54,000 | 1,570 |
| 2001-04-23 | 155 | 157 | 153 | 155 | 23,000 | 1,550 |
| 2001-04-20 | 157 | 157 | 153 | 156 | 50,000 | 1,560 |
| 2001-04-19 | 158 | 158 | 155 | 157 | 42,000 | 1,570 |
| 2001-04-18 | 158 | 158 | 152 | 157 | 54,000 | 1,570 |
| 2001-04-17 | 162 | 162 | 157 | 158 | 100,000 | 1,580 |
| 2001-04-16 | 155 | 164 | 153 | 162 | 212,000 | 1,620 |
| 2001-04-13 | 155 | 157 | 152 | 155 | 119,000 | 1,550 |
| 2001-04-12 | 150 | 155 | 150 | 150 | 57,000 | 1,500 |
| 2001-04-11 | 148 | 151 | 147 | 151 | 51,000 | 1,510 |
| 2001-04-10 | 146 | 148 | 144 | 147 | 62,000 | 1,470 |
| 2001-04-09 | 145 | 145 | 141 | 145 | 56,000 | 1,450 |
| 2001-04-06 | 148 | 153 | 146 | 148 | 99,000 | 1,480 |
| 2001-04-05 | 148 | 153 | 145 | 150 | 96,000 | 1,500 |
| 2001-04-04 | 144 | 146 | 140 | 141 | 106,000 | 1,410 |
| 2001-04-03 | 140 | 145 | 138 | 145 | 84,000 | 1,450 |
| 2001-04-02 | 139 | 145 | 136 | 136 | 79,000 | 1,360 |
| 2001-03-30 | 142 | 142 | 136 | 139 | 119,000 | 1,390 |
| 2001-03-29 | 147 | 147 | 141 | 142 | 73,000 | 1,420 |
| 2001-03-28 | 147 | 155 | 144 | 148 | 290,000 | 1,480 |
| 2001-03-27 | 151 | 151 | 143 | 145 | 206,000 | 1,450 |
| 2001-03-26 | 153 | 162 | 141 | 153 | 836,000 | 1,530 |
| 2001-03-23 | 128 | 152 | 127 | 151 | 433,000 | 1,510 |
| 2001-03-22 | 127 | 127 | 125 | 125 | 26,000 | 1,250 |
| 2001-03-21 | 121 | 126 | 121 | 126 | 68,000 | 1,260 |
| 2001-03-19 | 121 | 123 | 121 | 122 | 45,000 | 1,220 |
| 2001-03-16 | 121 | 122 | 121 | 121 | 17,000 | 1,210 |
| 2001-03-15 | 122 | 122 | 120 | 122 | 53,000 | 1,220 |
| 2001-03-14 | 126 | 126 | 121 | 121 | 35,000 | 1,210 |
| 2001-03-13 | 124 | 124 | 122 | 122 | 37,000 | 1,220 |
| 2001-03-12 | 128 | 128 | 124 | 124 | 28,000 | 1,240 |
| 2001-03-09 | 125 | 125 | 124 | 125 | 64,000 | 1,250 |
| 2001-03-08 | 124 | 125 | 121 | 122 | 24,000 | 1,220 |
| 2001-03-07 | 124 | 124 | 123 | 123 | 47,000 | 1,230 |
| 2001-03-06 | 127 | 127 | 123 | 125 | 48,000 | 1,250 |
| 2001-03-05 | 122 | 125 | 122 | 123 | 24,000 | 1,230 |
| 2001-03-02 | 126 | 126 | 124 | 124 | 45,000 | 1,240 |
| 2001-03-01 | 127 | 127 | 125 | 126 | 45,000 | 1,260 |
| 2001-02-28 | 130 | 130 | 127 | 129 | 38,000 | 1,290 |
| 2001-02-27 | 127 | 130 | 127 | 130 | 33,000 | 1,300 |
| 2001-02-26 | 125 | 130 | 125 | 126 | 73,000 | 1,260 |
| 2001-02-23 | 126 | 126 | 123 | 124 | 57,000 | 1,240 |
| 2001-02-22 | 122 | 123 | 121 | 123 | 31,000 | 1,230 |
| 2001-02-21 | 122 | 122 | 121 | 122 | 44,000 | 1,220 |
| 2001-02-20 | 125 | 125 | 123 | 123 | 44,000 | 1,230 |
| 2001-02-19 | 127 | 127 | 125 | 125 | 36,000 | 1,250 |
| 2001-02-16 | 125 | 127 | 124 | 125 | 117,000 | 1,250 |
| 2001-02-15 | 122 | 124 | 122 | 124 | 91,000 | 1,240 |
| 2001-02-14 | 121 | 121 | 120 | 120 | 47,000 | 1,200 |
| 2001-02-13 | 118 | 120 | 118 | 120 | 42,000 | 1,200 |
| 2001-02-09 | 120 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2001-02-08 | 120 | 120 | 118 | 119 | 28,000 | 1,190 |
| 2001-02-07 | 119 | 120 | 118 | 119 | 23,000 | 1,190 |
| 2001-02-06 | 120 | 120 | 119 | 119 | 23,000 | 1,190 |
| 2001-02-05 | 122 | 122 | 119 | 119 | 19,000 | 1,190 |
| 2001-02-02 | 120 | 122 | 119 | 122 | 40,000 | 1,220 |
| 2001-02-01 | 122 | 122 | 120 | 121 | 52,000 | 1,210 |
| 2001-01-31 | 124 | 124 | 122 | 122 | 76,000 | 1,220 |
| 2001-01-30 | 122 | 123 | 122 | 123 | 40,000 | 1,230 |
| 2001-01-29 | 121 | 123 | 120 | 121 | 36,000 | 1,210 |
| 2001-01-26 | 125 | 125 | 120 | 120 | 50,000 | 1,200 |
| 2001-01-25 | 121 | 121 | 119 | 121 | 48,000 | 1,210 |
| 2001-01-24 | 123 | 124 | 120 | 123 | 55,000 | 1,230 |
| 2001-01-23 | 121 | 123 | 121 | 121 | 49,000 | 1,210 |
| 2001-01-22 | 122 | 122 | 120 | 120 | 58,000 | 1,200 |
| 2001-01-19 | 121 | 122 | 119 | 119 | 108,000 | 1,190 |
| 2001-01-18 | 122 | 123 | 119 | 119 | 58,000 | 1,190 |
| 2001-01-17 | 121 | 121 | 118 | 120 | 49,000 | 1,200 |
| 2001-01-16 | 120 | 120 | 115 | 118 | 23,000 | 1,180 |
| 2001-01-15 | 119 | 119 | 112 | 116 | 32,000 | 1,160 |
| 2001-01-12 | 116 | 119 | 115 | 118 | 47,000 | 1,180 |
| 2001-01-11 | 123 | 123 | 116 | 121 | 51,000 | 1,210 |
| 2001-01-10 | 125 | 125 | 121 | 124 | 42,000 | 1,240 |
| 2001-01-09 | 122 | 125 | 122 | 123 | 30,000 | 1,230 |
| 2001-01-05 | 121 | 126 | 121 | 124 | 48,000 | 1,240 |
| 2001-01-04 | 130 | 130 | 120 | 120 | 49,000 | 1,200 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
