6316 (株)丸山製作所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3013714013714037,0001,400
2003-12-29136140135136184,0001,360
2003-12-26133133129132129,0001,320
2003-12-2513013413013195,0001,310
2003-12-24135135130134125,0001,340
2003-12-22132132130130109,0001,300
2003-12-1913313513213499,0001,340
2003-12-18139140133133303,0001,330
2003-12-17136149134147664,0001,470
2003-12-1613513513313446,0001,340
2003-12-1513913913413428,0001,340
2003-12-1213513713413585,0001,350
2003-12-1113914013513538,0001,350
2003-12-10134140133140114,0001,400
2003-12-0913813813613824,0001,380
2003-12-0813913913713857,0001,380
2003-12-0513914013713982,0001,390
2003-12-0413413913413998,0001,390
2003-12-0313313713313771,0001,370
2003-12-0213213513113499,0001,340
2003-12-0113013312513347,0001,330
2003-11-2813613813313477,0001,340
2003-11-2713613813613734,0001,370
2003-11-2613713913613850,0001,380
2003-11-2514014013413674,0001,360
2003-11-2112813412813460,0001,340
2003-11-2012812812412844,0001,280
2003-11-1913213212512884,0001,280
2003-11-1813213312613197,0001,310
2003-11-17143143130136111,0001,360
2003-11-14143147143145109,0001,450
2003-11-1314614814514721,0001,470
2003-11-1214514514314344,0001,430
2003-11-11153153143144150,0001,440
2003-11-1015215315015126,0001,510
2003-11-07153153148150109,0001,500
2003-11-06157157152153157,0001,530
2003-11-05154159154159334,0001,590
2003-11-041581691541621,376,0001,620
2003-10-3114514714314439,0001,440
2003-10-3014414514314518,0001,450
2003-10-2914414414214352,0001,430
2003-10-2814314314214220,0001,420
2003-10-2714314514114161,0001,410
2003-10-24151151142147106,0001,470
2003-10-23148150141141116,0001,410
2003-10-2215215314814857,0001,480
2003-10-2115315315015294,0001,520
2003-10-2015015214915251,0001,520
2003-10-17148150148148110,0001,480
2003-10-1615215214615174,0001,510
2003-10-1515215315215235,0001,520
2003-10-1415515515215253,0001,520
2003-10-1015315515115275,0001,520
2003-10-09157157152152105,0001,520
2003-10-08158160155156201,0001,560
2003-10-071521731521631,056,0001,630
2003-10-06152164152155168,0001,550
2003-10-0314514914414984,0001,490
2003-10-0214114314014190,0001,410
2003-10-01144144135139141,0001,390
2003-09-3014414414314327,0001,430
2003-09-2914514514114243,0001,420
2003-09-2614714713914261,0001,420
2003-09-2515015114614724,0001,470
2003-09-2415915915215362,0001,530
2003-09-2215615615315650,0001,560
2003-09-1916016015615795,0001,570
2003-09-18157161157158159,0001,580
2003-09-17155161154155164,0001,550
2003-09-1615315415215247,0001,520
2003-09-12154154151152132,0001,520
2003-09-1115515515215457,0001,540
2003-09-1015415415115347,0001,530
2003-09-0915415515115473,0001,540
2003-09-0815215415115172,0001,510
2003-09-0515715715515554,0001,550
2003-09-0415815915615689,0001,560
2003-09-0315815815515665,0001,560
2003-09-0215816115715897,0001,580
2003-09-01151157150157128,0001,570
2003-08-2915515715415474,0001,540
2003-08-28158158155155102,0001,550
2003-08-2715615715515685,0001,560
2003-08-2615715715615670,0001,560
2003-08-2515915915615769,0001,570
2003-08-22158164157159227,0001,590
2003-08-21146156146155141,0001,550
2003-08-2014915214715064,0001,500
2003-08-19152152147147110,0001,470
2003-08-1814414814414669,0001,460
2003-08-1514414414014263,0001,420
2003-08-1414014113613863,0001,380
2003-08-1313914113814056,0001,400
2003-08-1213713813413849,0001,380
2003-08-1113813813313730,0001,370
2003-08-0813513813513641,0001,360
2003-08-0713714013513563,0001,350
2003-08-0614014013713841,0001,380
2003-08-0514314514114251,0001,420
2003-08-0414514514114355,0001,430
2003-08-0114314314114146,0001,410
2003-07-3114214514114154,0001,410
2003-07-3014214514114161,0001,410
2003-07-2914614614214289,0001,420
2003-07-2814114714014595,0001,450
2003-07-2514614614014086,0001,400
2003-07-2414314714314694,0001,460
2003-07-23135142135142132,0001,420
2003-07-2213113513113356,0001,330
2003-07-18130136128135146,0001,350
2003-07-17148149134134260,0001,340
2003-07-1615615614815086,0001,500
2003-07-15154164152155270,0001,550
2003-07-1415515514915073,0001,500
2003-07-1115515515015073,0001,500
2003-07-10147153147151117,0001,510
2003-07-09148151148150217,0001,500
2003-07-08157157151152245,0001,520
2003-07-07154158154157125,0001,570
2003-07-04154159152158150,0001,580
2003-07-03166169154154445,0001,540
2003-07-02170172166166305,0001,660
2003-07-01168172167169614,0001,690
2003-06-30169171163164650,0001,640
2003-06-271621781621733,374,0001,730
2003-06-26155162155157513,0001,570
2003-06-25151156150154223,0001,540
2003-06-24156156149151299,0001,510
2003-06-23154162152158509,0001,580
2003-06-20151154151154157,0001,540
2003-06-1915415415115180,0001,510
2003-06-18152155151152144,0001,520
2003-06-17158158153153283,0001,530
2003-06-16162162153156187,0001,560
2003-06-13153158153158254,0001,580
2003-06-12161161152153608,0001,530
2003-06-11162162156157639,0001,570
2003-06-10160162156162888,0001,620
2003-06-091531661531641,461,0001,640
2003-06-06156157152153390,0001,530
2003-06-05155156152155422,0001,550
2003-06-04156157153155755,0001,550
2003-06-031481581481541,476,0001,540
2003-06-02149154147148871,0001,480
2003-05-301491521461491,264,0001,490
2003-05-291521541441503,496,0001,500
2003-05-2812917312914715,420,0001,470
2003-05-2712412512312431,0001,240
2003-05-26129129123124105,0001,240
2003-05-2312512612412453,0001,240
2003-05-2212512712312777,0001,270
2003-05-21123127123123110,0001,230
2003-05-2012112512012196,0001,210
2003-05-1912312312012182,0001,210
2003-05-16123125122123122,0001,230
2003-05-15128128124125185,0001,250
2003-05-14131134126129471,0001,290
2003-05-13117136117136826,0001,360
2003-05-1212012011611772,0001,170
2003-05-0912012011712084,0001,200
2003-05-08125126123123128,0001,230
2003-05-07127127123123229,0001,230
2003-05-0611812411812396,0001,230
2003-05-0211311911311863,0001,180
2003-05-0111611811311346,0001,130
2003-04-3011111411111441,0001,140
2003-04-2811511510911277,0001,120
2003-04-2511811811211485,0001,140
2003-04-24122122117118131,0001,180
2003-04-23125126117117168,0001,170
2003-04-22125134121126670,0001,260
2003-04-21123123119122144,0001,220
2003-04-18113120111116129,0001,160
2003-04-1711411411011322,0001,130
2003-04-1611111311011355,0001,130
2003-04-15112114100114220,0001,140
2003-04-1411111210710823,0001,080
2003-04-11112114105111101,0001,110
2003-04-1011111511111150,0001,110
2003-04-0911311311011071,0001,100
2003-04-0810811510811473,0001,140
2003-04-0710211310211383,0001,130
2003-04-0410110510110518,0001,050
2003-04-0310610610210267,0001,020
2003-04-0210310310010327,0001,030
2003-04-01971029710169,0001,010
2003-03-3110410510110472,0001,040
2003-03-28109109102107122,0001,070
2003-03-2710710810310848,0001,080
2003-03-2610710710310536,0001,050
2003-03-2510510510010562,0001,050
2003-03-2411211210510857,0001,080
2003-03-20981029810263,0001,020
2003-03-191031039295131,000950
2003-03-1811011010010087,0001,000
2003-03-1710410510210251,0001,020
2003-03-14118119108109194,0001,090
2003-03-13103113103113163,0001,130
2003-03-1210210410210245,0001,020
2003-03-11100108100102111,0001,020
2003-03-1010910999107179,0001,070
2003-03-07127127113113213,0001,130
2003-03-06133135123125396,0001,250
2003-03-05118134117133810,0001,330
2003-03-04132133118123674,0001,230
2003-03-031181361151351,167,0001,350
2003-02-28107118106118255,0001,180
2003-02-27100108100108105,0001,080
2003-02-26100102999973,000990
2003-02-2599101969859,000980
2003-02-2410510510110190,0001,010
2003-02-2196989698117,000980
2003-02-209999969890,000980
2003-02-1910410410010050,0001,000
2003-02-1810210410010297,0001,020
2003-02-17106106102105159,0001,050
2003-02-14102106100104192,0001,040
2003-02-139611096108261,0001,080
2003-02-129697959530,000950
2003-02-109597939350,000930
2003-02-079797939493,000940
2003-02-0693959095149,000950
2003-02-059094909384,000930
2003-02-049191889044,000900
2003-02-038787868619,000860
2003-01-318888838525,000850
2003-01-309191878930,000890
2003-01-299494888823,000880
2003-01-289595939337,000930
2003-01-279193889367,000930
2003-01-249393909066,000900
2003-01-239294909175,000910
2003-01-2292989297119,000970
2003-01-218990889038,000900
2003-01-208687838724,000870
2003-01-178586838337,000830
2003-01-168388818517,000850
2003-01-158085808350,000830
2003-01-148081808012,000800
2003-01-107678767835,000780
2003-01-097579757911,000790
2003-01-087779767819,000780
2003-01-077678757838,000780
2003-01-067878757512,000750

分割・併合履歴 : [2017-03-29]1株→0.1株