6316 (株)丸山製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 77 | 75 | 75 | 7,000 | 750 |
| 2002-12-27 | 77 | 79 | 75 | 77 | 39,000 | 770 |
| 2002-12-26 | 75 | 76 | 73 | 76 | 62,000 | 760 |
| 2002-12-25 | 71 | 74 | 71 | 73 | 57,000 | 730 |
| 2002-12-24 | 76 | 76 | 70 | 73 | 124,000 | 730 |
| 2002-12-20 | 72 | 76 | 71 | 73 | 113,000 | 730 |
| 2002-12-19 | 71 | 73 | 71 | 72 | 52,000 | 720 |
| 2002-12-18 | 73 | 77 | 72 | 73 | 46,000 | 730 |
| 2002-12-17 | 76 | 77 | 73 | 73 | 42,000 | 730 |
| 2002-12-16 | 75 | 75 | 73 | 73 | 73,000 | 730 |
| 2002-12-13 | 76 | 76 | 76 | 76 | 77,000 | 760 |
| 2002-12-12 | 80 | 80 | 76 | 78 | 22,000 | 780 |
| 2002-12-11 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2002-12-10 | 79 | 79 | 76 | 79 | 60,000 | 790 |
| 2002-12-09 | 79 | 79 | 78 | 79 | 20,000 | 790 |
| 2002-12-06 | 80 | 83 | 79 | 79 | 44,000 | 790 |
| 2002-12-05 | 81 | 83 | 80 | 80 | 21,000 | 800 |
| 2002-12-04 | 81 | 83 | 80 | 83 | 39,000 | 830 |
| 2002-12-03 | 86 | 86 | 83 | 85 | 27,000 | 850 |
| 2002-12-02 | 83 | 83 | 81 | 82 | 41,000 | 820 |
| 2002-11-29 | 84 | 87 | 84 | 84 | 49,000 | 840 |
| 2002-11-28 | 86 | 87 | 83 | 87 | 28,000 | 870 |
| 2002-11-27 | 78 | 84 | 78 | 84 | 27,000 | 840 |
| 2002-11-26 | 81 | 83 | 78 | 81 | 62,000 | 810 |
| 2002-11-25 | 75 | 79 | 75 | 79 | 42,000 | 790 |
| 2002-11-22 | 77 | 78 | 73 | 74 | 94,000 | 740 |
| 2002-11-21 | 72 | 75 | 72 | 72 | 59,000 | 720 |
| 2002-11-20 | 70 | 75 | 70 | 74 | 60,000 | 740 |
| 2002-11-19 | 76 | 76 | 70 | 70 | 49,000 | 700 |
| 2002-11-18 | 79 | 79 | 74 | 76 | 35,000 | 760 |
| 2002-11-15 | 82 | 82 | 75 | 80 | 52,000 | 800 |
| 2002-11-14 | 79 | 81 | 77 | 77 | 41,000 | 770 |
| 2002-11-13 | 87 | 87 | 80 | 81 | 59,000 | 810 |
| 2002-11-12 | 88 | 88 | 80 | 83 | 41,000 | 830 |
| 2002-11-11 | 91 | 92 | 86 | 87 | 20,000 | 870 |
| 2002-11-08 | 93 | 94 | 93 | 93 | 14,000 | 930 |
| 2002-11-07 | 91 | 93 | 90 | 93 | 33,000 | 930 |
| 2002-11-06 | 95 | 96 | 93 | 93 | 19,000 | 930 |
| 2002-11-05 | 92 | 97 | 92 | 97 | 20,000 | 970 |
| 2002-11-01 | 93 | 93 | 87 | 92 | 43,000 | 920 |
| 2002-10-31 | 98 | 99 | 97 | 97 | 28,000 | 970 |
| 2002-10-30 | 96 | 99 | 96 | 98 | 39,000 | 980 |
| 2002-10-29 | 100 | 100 | 95 | 95 | 46,000 | 950 |
| 2002-10-28 | 99 | 100 | 96 | 100 | 47,000 | 1,000 |
| 2002-10-25 | 92 | 95 | 91 | 95 | 46,000 | 950 |
| 2002-10-24 | 93 | 93 | 91 | 92 | 51,000 | 920 |
| 2002-10-23 | 90 | 92 | 90 | 90 | 19,000 | 900 |
| 2002-10-22 | 89 | 93 | 89 | 90 | 41,000 | 900 |
| 2002-10-21 | 94 | 94 | 90 | 93 | 18,000 | 930 |
| 2002-10-18 | 92 | 94 | 86 | 94 | 34,000 | 940 |
| 2002-10-17 | 90 | 92 | 87 | 92 | 23,000 | 920 |
| 2002-10-16 | 94 | 94 | 89 | 94 | 28,000 | 940 |
| 2002-10-15 | 85 | 95 | 85 | 95 | 20,000 | 950 |
| 2002-10-11 | 87 | 89 | 83 | 86 | 56,000 | 860 |
| 2002-10-10 | 82 | 82 | 75 | 78 | 90,000 | 780 |
| 2002-10-09 | 85 | 85 | 82 | 82 | 28,000 | 820 |
| 2002-10-08 | 89 | 89 | 84 | 85 | 100,000 | 850 |
| 2002-10-07 | 88 | 88 | 82 | 87 | 184,000 | 870 |
| 2002-10-04 | 91 | 93 | 82 | 87 | 189,000 | 870 |
| 2002-10-03 | 98 | 98 | 94 | 94 | 21,000 | 940 |
| 2002-10-02 | 99 | 99 | 99 | 99 | 13,000 | 990 |
| 2002-10-01 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 2002-09-30 | 101 | 102 | 99 | 102 | 51,000 | 1,020 |
| 2002-09-27 | 102 | 102 | 101 | 102 | 36,000 | 1,020 |
| 2002-09-26 | 100 | 102 | 100 | 100 | 26,000 | 1,000 |
| 2002-09-25 | 99 | 102 | 99 | 100 | 27,000 | 1,000 |
| 2002-09-24 | 103 | 104 | 101 | 104 | 69,000 | 1,040 |
| 2002-09-20 | 101 | 102 | 98 | 102 | 39,000 | 1,020 |
| 2002-09-19 | 100 | 102 | 98 | 101 | 32,000 | 1,010 |
| 2002-09-18 | 102 | 102 | 98 | 99 | 30,000 | 990 |
| 2002-09-17 | 102 | 103 | 101 | 102 | 18,000 | 1,020 |
| 2002-09-13 | 98 | 99 | 96 | 99 | 90,000 | 990 |
| 2002-09-12 | 96 | 100 | 96 | 100 | 82,000 | 1,000 |
| 2002-09-11 | 97 | 98 | 95 | 97 | 28,000 | 970 |
| 2002-09-10 | 98 | 100 | 97 | 97 | 65,000 | 970 |
| 2002-09-09 | 96 | 100 | 96 | 100 | 13,000 | 1,000 |
| 2002-09-06 | 97 | 97 | 95 | 95 | 15,000 | 950 |
| 2002-09-05 | 100 | 101 | 96 | 101 | 35,000 | 1,010 |
| 2002-09-04 | 101 | 103 | 100 | 102 | 30,000 | 1,020 |
| 2002-09-03 | 104 | 104 | 101 | 101 | 34,000 | 1,010 |
| 2002-09-02 | 108 | 108 | 102 | 104 | 46,000 | 1,040 |
| 2002-08-30 | 110 | 110 | 102 | 107 | 40,000 | 1,070 |
| 2002-08-29 | 104 | 107 | 104 | 105 | 33,000 | 1,050 |
| 2002-08-28 | 113 | 113 | 105 | 106 | 25,000 | 1,060 |
| 2002-08-27 | 111 | 111 | 107 | 110 | 20,000 | 1,100 |
| 2002-08-26 | 110 | 113 | 109 | 112 | 51,000 | 1,120 |
| 2002-08-23 | 106 | 107 | 101 | 105 | 62,000 | 1,050 |
| 2002-08-22 | 103 | 103 | 101 | 103 | 25,000 | 1,030 |
| 2002-08-21 | 104 | 105 | 102 | 105 | 20,000 | 1,050 |
| 2002-08-20 | 104 | 107 | 103 | 107 | 38,000 | 1,070 |
| 2002-08-19 | 107 | 107 | 104 | 107 | 15,000 | 1,070 |
| 2002-08-16 | 105 | 107 | 103 | 107 | 14,000 | 1,070 |
| 2002-08-15 | 105 | 105 | 103 | 105 | 12,000 | 1,050 |
| 2002-08-14 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2002-08-13 | 101 | 104 | 101 | 102 | 19,000 | 1,020 |
| 2002-08-12 | 104 | 104 | 101 | 102 | 19,000 | 1,020 |
| 2002-08-09 | 104 | 107 | 103 | 103 | 25,000 | 1,030 |
| 2002-08-08 | 102 | 106 | 102 | 103 | 5,000 | 1,030 |
| 2002-08-07 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2002-08-06 | 104 | 104 | 100 | 100 | 31,000 | 1,000 |
| 2002-08-05 | 107 | 107 | 103 | 104 | 44,000 | 1,040 |
| 2002-08-02 | 110 | 110 | 105 | 106 | 50,000 | 1,060 |
| 2002-08-01 | 110 | 110 | 108 | 108 | 13,000 | 1,080 |
| 2002-07-31 | 115 | 117 | 109 | 109 | 108,000 | 1,090 |
| 2002-07-30 | 118 | 118 | 113 | 115 | 22,000 | 1,150 |
| 2002-07-29 | 116 | 117 | 112 | 117 | 75,000 | 1,170 |
| 2002-07-26 | 115 | 115 | 110 | 115 | 54,000 | 1,150 |
| 2002-07-25 | 114 | 115 | 110 | 110 | 21,000 | 1,100 |
| 2002-07-24 | 113 | 113 | 109 | 109 | 43,000 | 1,090 |
| 2002-07-23 | 108 | 110 | 106 | 110 | 16,000 | 1,100 |
| 2002-07-22 | 108 | 108 | 107 | 107 | 14,000 | 1,070 |
| 2002-07-19 | 113 | 113 | 108 | 108 | 22,000 | 1,080 |
| 2002-07-18 | 110 | 119 | 107 | 108 | 116,000 | 1,080 |
| 2002-07-17 | 110 | 113 | 105 | 113 | 82,000 | 1,130 |
| 2002-07-16 | 111 | 112 | 110 | 110 | 25,000 | 1,100 |
| 2002-07-15 | 113 | 113 | 111 | 111 | 13,000 | 1,110 |
| 2002-07-12 | 112 | 113 | 111 | 111 | 12,000 | 1,110 |
| 2002-07-11 | 112 | 112 | 112 | 112 | 15,000 | 1,120 |
| 2002-07-10 | 113 | 113 | 112 | 113 | 16,000 | 1,130 |
| 2002-07-09 | 112 | 115 | 112 | 115 | 19,000 | 1,150 |
| 2002-07-08 | 111 | 116 | 111 | 112 | 36,000 | 1,120 |
| 2002-07-05 | 112 | 115 | 112 | 113 | 6,000 | 1,130 |
| 2002-07-04 | 115 | 115 | 111 | 114 | 25,000 | 1,140 |
| 2002-07-03 | 111 | 115 | 111 | 115 | 26,000 | 1,150 |
| 2002-07-02 | 111 | 115 | 111 | 114 | 24,000 | 1,140 |
| 2002-07-01 | 115 | 115 | 111 | 111 | 20,000 | 1,110 |
| 2002-06-28 | 114 | 114 | 112 | 112 | 29,000 | 1,120 |
| 2002-06-27 | 111 | 115 | 111 | 112 | 20,000 | 1,120 |
| 2002-06-26 | 114 | 117 | 111 | 112 | 31,000 | 1,120 |
| 2002-06-25 | 113 | 117 | 113 | 117 | 10,000 | 1,170 |
| 2002-06-24 | 118 | 118 | 110 | 112 | 48,000 | 1,120 |
| 2002-06-21 | 113 | 114 | 112 | 113 | 41,000 | 1,130 |
| 2002-06-20 | 112 | 112 | 110 | 111 | 61,000 | 1,110 |
| 2002-06-19 | 116 | 117 | 114 | 116 | 29,000 | 1,160 |
| 2002-06-18 | 119 | 119 | 115 | 117 | 33,000 | 1,170 |
| 2002-06-17 | 127 | 127 | 112 | 115 | 55,000 | 1,150 |
| 2002-06-14 | 120 | 121 | 120 | 121 | 110,000 | 1,210 |
| 2002-06-13 | 126 | 126 | 123 | 125 | 9,000 | 1,250 |
| 2002-06-12 | 126 | 128 | 123 | 123 | 11,000 | 1,230 |
| 2002-06-11 | 123 | 123 | 122 | 122 | 22,000 | 1,220 |
| 2002-06-10 | 123 | 127 | 123 | 124 | 8,000 | 1,240 |
| 2002-06-07 | 123 | 125 | 122 | 124 | 17,000 | 1,240 |
| 2002-06-06 | 129 | 130 | 125 | 126 | 38,000 | 1,260 |
| 2002-06-05 | 129 | 129 | 125 | 126 | 23,000 | 1,260 |
| 2002-06-04 | 128 | 128 | 126 | 126 | 27,000 | 1,260 |
| 2002-06-03 | 126 | 128 | 126 | 128 | 14,000 | 1,280 |
| 2002-05-31 | 129 | 130 | 128 | 128 | 16,000 | 1,280 |
| 2002-05-30 | 126 | 129 | 126 | 128 | 22,000 | 1,280 |
| 2002-05-29 | 128 | 130 | 127 | 130 | 16,000 | 1,300 |
| 2002-05-28 | 132 | 132 | 129 | 130 | 38,000 | 1,300 |
| 2002-05-27 | 130 | 132 | 128 | 130 | 51,000 | 1,300 |
| 2002-05-24 | 126 | 130 | 126 | 129 | 76,000 | 1,290 |
| 2002-05-23 | 127 | 128 | 127 | 127 | 28,000 | 1,270 |
| 2002-05-22 | 124 | 128 | 124 | 128 | 42,000 | 1,280 |
| 2002-05-21 | 122 | 122 | 120 | 121 | 41,000 | 1,210 |
| 2002-05-20 | 122 | 124 | 121 | 121 | 32,000 | 1,210 |
| 2002-05-17 | 124 | 124 | 122 | 124 | 33,000 | 1,240 |
| 2002-05-16 | 119 | 120 | 119 | 119 | 16,000 | 1,190 |
| 2002-05-15 | 119 | 121 | 119 | 119 | 40,000 | 1,190 |
| 2002-05-14 | 119 | 121 | 118 | 119 | 27,000 | 1,190 |
| 2002-05-13 | 122 | 125 | 118 | 119 | 19,000 | 1,190 |
| 2002-05-10 | 125 | 125 | 122 | 122 | 15,000 | 1,220 |
| 2002-05-09 | 123 | 125 | 123 | 125 | 18,000 | 1,250 |
| 2002-05-08 | 121 | 123 | 121 | 122 | 4,000 | 1,220 |
| 2002-05-07 | 121 | 122 | 121 | 122 | 24,000 | 1,220 |
| 2002-05-02 | 127 | 127 | 125 | 125 | 22,000 | 1,250 |
| 2002-05-01 | 129 | 130 | 125 | 126 | 18,000 | 1,260 |
| 2002-04-30 | 131 | 132 | 126 | 128 | 66,000 | 1,280 |
| 2002-04-26 | 132 | 133 | 128 | 132 | 84,000 | 1,320 |
| 2002-04-25 | 129 | 130 | 126 | 129 | 30,000 | 1,290 |
| 2002-04-24 | 130 | 135 | 130 | 134 | 154,000 | 1,340 |
| 2002-04-23 | 129 | 129 | 128 | 129 | 30,000 | 1,290 |
| 2002-04-22 | 125 | 129 | 125 | 126 | 32,000 | 1,260 |
| 2002-04-19 | 125 | 127 | 125 | 127 | 21,000 | 1,270 |
| 2002-04-18 | 125 | 125 | 124 | 124 | 25,000 | 1,240 |
| 2002-04-17 | 123 | 124 | 123 | 123 | 9,000 | 1,230 |
| 2002-04-16 | 126 | 127 | 123 | 124 | 8,000 | 1,240 |
| 2002-04-15 | 122 | 127 | 122 | 127 | 9,000 | 1,270 |
| 2002-04-12 | 121 | 125 | 121 | 124 | 34,000 | 1,240 |
| 2002-04-11 | 125 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2002-04-10 | 124 | 127 | 124 | 127 | 7,000 | 1,270 |
| 2002-04-09 | 124 | 125 | 124 | 124 | 24,000 | 1,240 |
| 2002-04-08 | 131 | 131 | 124 | 124 | 35,000 | 1,240 |
| 2002-04-05 | 128 | 131 | 128 | 131 | 58,000 | 1,310 |
| 2002-04-04 | 121 | 128 | 121 | 128 | 11,000 | 1,280 |
| 2002-04-03 | 117 | 121 | 117 | 120 | 14,000 | 1,200 |
| 2002-04-02 | 121 | 121 | 115 | 117 | 29,000 | 1,170 |
| 2002-04-01 | 117 | 122 | 117 | 121 | 25,000 | 1,210 |
| 2002-03-29 | 128 | 128 | 125 | 125 | 18,000 | 1,250 |
| 2002-03-28 | 132 | 132 | 129 | 132 | 23,000 | 1,320 |
| 2002-03-27 | 129 | 130 | 124 | 130 | 24,000 | 1,300 |
| 2002-03-26 | 130 | 130 | 127 | 128 | 27,000 | 1,280 |
| 2002-03-25 | 131 | 131 | 126 | 130 | 49,000 | 1,300 |
| 2002-03-22 | 135 | 135 | 132 | 133 | 59,000 | 1,330 |
| 2002-03-20 | 132 | 132 | 131 | 131 | 41,000 | 1,310 |
| 2002-03-19 | 129 | 132 | 128 | 131 | 70,000 | 1,310 |
| 2002-03-18 | 132 | 134 | 128 | 129 | 55,000 | 1,290 |
| 2002-03-15 | 128 | 132 | 128 | 132 | 39,000 | 1,320 |
| 2002-03-14 | 128 | 131 | 128 | 128 | 87,000 | 1,280 |
| 2002-03-13 | 127 | 132 | 127 | 130 | 64,000 | 1,300 |
| 2002-03-12 | 135 | 135 | 128 | 129 | 55,000 | 1,290 |
| 2002-03-11 | 127 | 135 | 125 | 135 | 141,000 | 1,350 |
| 2002-03-08 | 124 | 125 | 123 | 124 | 146,000 | 1,240 |
| 2002-03-07 | 125 | 127 | 123 | 123 | 40,000 | 1,230 |
| 2002-03-06 | 121 | 125 | 121 | 124 | 30,000 | 1,240 |
| 2002-03-05 | 128 | 128 | 122 | 126 | 54,000 | 1,260 |
| 2002-03-04 | 127 | 130 | 127 | 128 | 80,000 | 1,280 |
| 2002-03-01 | 127 | 127 | 124 | 127 | 36,000 | 1,270 |
| 2002-02-28 | 126 | 128 | 125 | 128 | 45,000 | 1,280 |
| 2002-02-27 | 124 | 126 | 123 | 126 | 103,000 | 1,260 |
| 2002-02-26 | 127 | 128 | 122 | 125 | 145,000 | 1,250 |
| 2002-02-25 | 126 | 134 | 126 | 127 | 527,000 | 1,270 |
| 2002-02-22 | 119 | 128 | 115 | 126 | 372,000 | 1,260 |
| 2002-02-21 | 109 | 114 | 109 | 114 | 39,000 | 1,140 |
| 2002-02-20 | 111 | 113 | 110 | 113 | 29,000 | 1,130 |
| 2002-02-19 | 113 | 113 | 111 | 113 | 28,000 | 1,130 |
| 2002-02-18 | 110 | 114 | 110 | 112 | 26,000 | 1,120 |
| 2002-02-15 | 118 | 120 | 117 | 117 | 54,000 | 1,170 |
| 2002-02-14 | 112 | 122 | 112 | 117 | 93,000 | 1,170 |
| 2002-02-13 | 108 | 116 | 108 | 116 | 78,000 | 1,160 |
| 2002-02-12 | 109 | 110 | 104 | 105 | 45,000 | 1,050 |
| 2002-02-08 | 103 | 105 | 102 | 104 | 31,000 | 1,040 |
| 2002-02-07 | 102 | 105 | 100 | 105 | 38,000 | 1,050 |
| 2002-02-06 | 104 | 105 | 102 | 105 | 15,000 | 1,050 |
| 2002-02-05 | 104 | 106 | 103 | 105 | 26,000 | 1,050 |
| 2002-02-04 | 109 | 109 | 107 | 109 | 74,000 | 1,090 |
| 2002-02-01 | 111 | 112 | 110 | 110 | 35,000 | 1,100 |
| 2002-01-31 | 115 | 115 | 111 | 111 | 19,000 | 1,110 |
| 2002-01-30 | 107 | 111 | 107 | 111 | 63,000 | 1,110 |
| 2002-01-29 | 116 | 116 | 113 | 115 | 33,000 | 1,150 |
| 2002-01-28 | 118 | 121 | 110 | 119 | 150,000 | 1,190 |
| 2002-01-25 | 109 | 120 | 109 | 118 | 128,000 | 1,180 |
| 2002-01-24 | 107 | 107 | 104 | 105 | 83,000 | 1,050 |
| 2002-01-23 | 104 | 105 | 101 | 101 | 38,000 | 1,010 |
| 2002-01-22 | 107 | 108 | 104 | 104 | 43,000 | 1,040 |
| 2002-01-21 | 100 | 104 | 99 | 103 | 65,000 | 1,030 |
| 2002-01-18 | 98 | 100 | 97 | 100 | 15,000 | 1,000 |
| 2002-01-17 | 98 | 99 | 96 | 98 | 28,000 | 980 |
| 2002-01-16 | 98 | 99 | 98 | 99 | 16,000 | 990 |
| 2002-01-15 | 99 | 99 | 94 | 94 | 31,000 | 940 |
| 2002-01-11 | 97 | 102 | 95 | 95 | 86,000 | 950 |
| 2002-01-10 | 101 | 102 | 100 | 100 | 41,000 | 1,000 |
| 2002-01-09 | 100 | 102 | 100 | 102 | 15,000 | 1,020 |
| 2002-01-08 | 104 | 104 | 101 | 101 | 30,000 | 1,010 |
| 2002-01-07 | 103 | 105 | 103 | 105 | 33,000 | 1,050 |
| 2002-01-04 | 103 | 103 | 100 | 103 | 6,000 | 1,030 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
