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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 137 | 140 | 137 | 140 | 37,000 | 1,400 |
| 2003-12-29 | 136 | 140 | 135 | 136 | 184,000 | 1,360 |
| 2003-12-26 | 133 | 133 | 129 | 132 | 129,000 | 1,320 |
| 2003-12-25 | 130 | 134 | 130 | 131 | 95,000 | 1,310 |
| 2003-12-24 | 135 | 135 | 130 | 134 | 125,000 | 1,340 |
| 2003-12-22 | 132 | 132 | 130 | 130 | 109,000 | 1,300 |
| 2003-12-19 | 133 | 135 | 132 | 134 | 99,000 | 1,340 |
| 2003-12-18 | 139 | 140 | 133 | 133 | 303,000 | 1,330 |
| 2003-12-17 | 136 | 149 | 134 | 147 | 664,000 | 1,470 |
| 2003-12-16 | 135 | 135 | 133 | 134 | 46,000 | 1,340 |
| 2003-12-15 | 139 | 139 | 134 | 134 | 28,000 | 1,340 |
| 2003-12-12 | 135 | 137 | 134 | 135 | 85,000 | 1,350 |
| 2003-12-11 | 139 | 140 | 135 | 135 | 38,000 | 1,350 |
| 2003-12-10 | 134 | 140 | 133 | 140 | 114,000 | 1,400 |
| 2003-12-09 | 138 | 138 | 136 | 138 | 24,000 | 1,380 |
| 2003-12-08 | 139 | 139 | 137 | 138 | 57,000 | 1,380 |
| 2003-12-05 | 139 | 140 | 137 | 139 | 82,000 | 1,390 |
| 2003-12-04 | 134 | 139 | 134 | 139 | 98,000 | 1,390 |
| 2003-12-03 | 133 | 137 | 133 | 137 | 71,000 | 1,370 |
| 2003-12-02 | 132 | 135 | 131 | 134 | 99,000 | 1,340 |
| 2003-12-01 | 130 | 133 | 125 | 133 | 47,000 | 1,330 |
| 2003-11-28 | 136 | 138 | 133 | 134 | 77,000 | 1,340 |
| 2003-11-27 | 136 | 138 | 136 | 137 | 34,000 | 1,370 |
| 2003-11-26 | 137 | 139 | 136 | 138 | 50,000 | 1,380 |
| 2003-11-25 | 140 | 140 | 134 | 136 | 74,000 | 1,360 |
| 2003-11-21 | 128 | 134 | 128 | 134 | 60,000 | 1,340 |
| 2003-11-20 | 128 | 128 | 124 | 128 | 44,000 | 1,280 |
| 2003-11-19 | 132 | 132 | 125 | 128 | 84,000 | 1,280 |
| 2003-11-18 | 132 | 133 | 126 | 131 | 97,000 | 1,310 |
| 2003-11-17 | 143 | 143 | 130 | 136 | 111,000 | 1,360 |
| 2003-11-14 | 143 | 147 | 143 | 145 | 109,000 | 1,450 |
| 2003-11-13 | 146 | 148 | 145 | 147 | 21,000 | 1,470 |
| 2003-11-12 | 145 | 145 | 143 | 143 | 44,000 | 1,430 |
| 2003-11-11 | 153 | 153 | 143 | 144 | 150,000 | 1,440 |
| 2003-11-10 | 152 | 153 | 150 | 151 | 26,000 | 1,510 |
| 2003-11-07 | 153 | 153 | 148 | 150 | 109,000 | 1,500 |
| 2003-11-06 | 157 | 157 | 152 | 153 | 157,000 | 1,530 |
| 2003-11-05 | 154 | 159 | 154 | 159 | 334,000 | 1,590 |
| 2003-11-04 | 158 | 169 | 154 | 162 | 1,376,000 | 1,620 |
| 2003-10-31 | 145 | 147 | 143 | 144 | 39,000 | 1,440 |
| 2003-10-30 | 144 | 145 | 143 | 145 | 18,000 | 1,450 |
| 2003-10-29 | 144 | 144 | 142 | 143 | 52,000 | 1,430 |
| 2003-10-28 | 143 | 143 | 142 | 142 | 20,000 | 1,420 |
| 2003-10-27 | 143 | 145 | 141 | 141 | 61,000 | 1,410 |
| 2003-10-24 | 151 | 151 | 142 | 147 | 106,000 | 1,470 |
| 2003-10-23 | 148 | 150 | 141 | 141 | 116,000 | 1,410 |
| 2003-10-22 | 152 | 153 | 148 | 148 | 57,000 | 1,480 |
| 2003-10-21 | 153 | 153 | 150 | 152 | 94,000 | 1,520 |
| 2003-10-20 | 150 | 152 | 149 | 152 | 51,000 | 1,520 |
| 2003-10-17 | 148 | 150 | 148 | 148 | 110,000 | 1,480 |
| 2003-10-16 | 152 | 152 | 146 | 151 | 74,000 | 1,510 |
| 2003-10-15 | 152 | 153 | 152 | 152 | 35,000 | 1,520 |
| 2003-10-14 | 155 | 155 | 152 | 152 | 53,000 | 1,520 |
| 2003-10-10 | 153 | 155 | 151 | 152 | 75,000 | 1,520 |
| 2003-10-09 | 157 | 157 | 152 | 152 | 105,000 | 1,520 |
| 2003-10-08 | 158 | 160 | 155 | 156 | 201,000 | 1,560 |
| 2003-10-07 | 152 | 173 | 152 | 163 | 1,056,000 | 1,630 |
| 2003-10-06 | 152 | 164 | 152 | 155 | 168,000 | 1,550 |
| 2003-10-03 | 145 | 149 | 144 | 149 | 84,000 | 1,490 |
| 2003-10-02 | 141 | 143 | 140 | 141 | 90,000 | 1,410 |
| 2003-10-01 | 144 | 144 | 135 | 139 | 141,000 | 1,390 |
| 2003-09-30 | 144 | 144 | 143 | 143 | 27,000 | 1,430 |
| 2003-09-29 | 145 | 145 | 141 | 142 | 43,000 | 1,420 |
| 2003-09-26 | 147 | 147 | 139 | 142 | 61,000 | 1,420 |
| 2003-09-25 | 150 | 151 | 146 | 147 | 24,000 | 1,470 |
| 2003-09-24 | 159 | 159 | 152 | 153 | 62,000 | 1,530 |
| 2003-09-22 | 156 | 156 | 153 | 156 | 50,000 | 1,560 |
| 2003-09-19 | 160 | 160 | 156 | 157 | 95,000 | 1,570 |
| 2003-09-18 | 157 | 161 | 157 | 158 | 159,000 | 1,580 |
| 2003-09-17 | 155 | 161 | 154 | 155 | 164,000 | 1,550 |
| 2003-09-16 | 153 | 154 | 152 | 152 | 47,000 | 1,520 |
| 2003-09-12 | 154 | 154 | 151 | 152 | 132,000 | 1,520 |
| 2003-09-11 | 155 | 155 | 152 | 154 | 57,000 | 1,540 |
| 2003-09-10 | 154 | 154 | 151 | 153 | 47,000 | 1,530 |
| 2003-09-09 | 154 | 155 | 151 | 154 | 73,000 | 1,540 |
| 2003-09-08 | 152 | 154 | 151 | 151 | 72,000 | 1,510 |
| 2003-09-05 | 157 | 157 | 155 | 155 | 54,000 | 1,550 |
| 2003-09-04 | 158 | 159 | 156 | 156 | 89,000 | 1,560 |
| 2003-09-03 | 158 | 158 | 155 | 156 | 65,000 | 1,560 |
| 2003-09-02 | 158 | 161 | 157 | 158 | 97,000 | 1,580 |
| 2003-09-01 | 151 | 157 | 150 | 157 | 128,000 | 1,570 |
| 2003-08-29 | 155 | 157 | 154 | 154 | 74,000 | 1,540 |
| 2003-08-28 | 158 | 158 | 155 | 155 | 102,000 | 1,550 |
| 2003-08-27 | 156 | 157 | 155 | 156 | 85,000 | 1,560 |
| 2003-08-26 | 157 | 157 | 156 | 156 | 70,000 | 1,560 |
| 2003-08-25 | 159 | 159 | 156 | 157 | 69,000 | 1,570 |
| 2003-08-22 | 158 | 164 | 157 | 159 | 227,000 | 1,590 |
| 2003-08-21 | 146 | 156 | 146 | 155 | 141,000 | 1,550 |
| 2003-08-20 | 149 | 152 | 147 | 150 | 64,000 | 1,500 |
| 2003-08-19 | 152 | 152 | 147 | 147 | 110,000 | 1,470 |
| 2003-08-18 | 144 | 148 | 144 | 146 | 69,000 | 1,460 |
| 2003-08-15 | 144 | 144 | 140 | 142 | 63,000 | 1,420 |
| 2003-08-14 | 140 | 141 | 136 | 138 | 63,000 | 1,380 |
| 2003-08-13 | 139 | 141 | 138 | 140 | 56,000 | 1,400 |
| 2003-08-12 | 137 | 138 | 134 | 138 | 49,000 | 1,380 |
| 2003-08-11 | 138 | 138 | 133 | 137 | 30,000 | 1,370 |
| 2003-08-08 | 135 | 138 | 135 | 136 | 41,000 | 1,360 |
| 2003-08-07 | 137 | 140 | 135 | 135 | 63,000 | 1,350 |
| 2003-08-06 | 140 | 140 | 137 | 138 | 41,000 | 1,380 |
| 2003-08-05 | 143 | 145 | 141 | 142 | 51,000 | 1,420 |
| 2003-08-04 | 145 | 145 | 141 | 143 | 55,000 | 1,430 |
| 2003-08-01 | 143 | 143 | 141 | 141 | 46,000 | 1,410 |
| 2003-07-31 | 142 | 145 | 141 | 141 | 54,000 | 1,410 |
| 2003-07-30 | 142 | 145 | 141 | 141 | 61,000 | 1,410 |
| 2003-07-29 | 146 | 146 | 142 | 142 | 89,000 | 1,420 |
| 2003-07-28 | 141 | 147 | 140 | 145 | 95,000 | 1,450 |
| 2003-07-25 | 146 | 146 | 140 | 140 | 86,000 | 1,400 |
| 2003-07-24 | 143 | 147 | 143 | 146 | 94,000 | 1,460 |
| 2003-07-23 | 135 | 142 | 135 | 142 | 132,000 | 1,420 |
| 2003-07-22 | 131 | 135 | 131 | 133 | 56,000 | 1,330 |
| 2003-07-18 | 130 | 136 | 128 | 135 | 146,000 | 1,350 |
| 2003-07-17 | 148 | 149 | 134 | 134 | 260,000 | 1,340 |
| 2003-07-16 | 156 | 156 | 148 | 150 | 86,000 | 1,500 |
| 2003-07-15 | 154 | 164 | 152 | 155 | 270,000 | 1,550 |
| 2003-07-14 | 155 | 155 | 149 | 150 | 73,000 | 1,500 |
| 2003-07-11 | 155 | 155 | 150 | 150 | 73,000 | 1,500 |
| 2003-07-10 | 147 | 153 | 147 | 151 | 117,000 | 1,510 |
| 2003-07-09 | 148 | 151 | 148 | 150 | 217,000 | 1,500 |
| 2003-07-08 | 157 | 157 | 151 | 152 | 245,000 | 1,520 |
| 2003-07-07 | 154 | 158 | 154 | 157 | 125,000 | 1,570 |
| 2003-07-04 | 154 | 159 | 152 | 158 | 150,000 | 1,580 |
| 2003-07-03 | 166 | 169 | 154 | 154 | 445,000 | 1,540 |
| 2003-07-02 | 170 | 172 | 166 | 166 | 305,000 | 1,660 |
| 2003-07-01 | 168 | 172 | 167 | 169 | 614,000 | 1,690 |
| 2003-06-30 | 169 | 171 | 163 | 164 | 650,000 | 1,640 |
| 2003-06-27 | 162 | 178 | 162 | 173 | 3,374,000 | 1,730 |
| 2003-06-26 | 155 | 162 | 155 | 157 | 513,000 | 1,570 |
| 2003-06-25 | 151 | 156 | 150 | 154 | 223,000 | 1,540 |
| 2003-06-24 | 156 | 156 | 149 | 151 | 299,000 | 1,510 |
| 2003-06-23 | 154 | 162 | 152 | 158 | 509,000 | 1,580 |
| 2003-06-20 | 151 | 154 | 151 | 154 | 157,000 | 1,540 |
| 2003-06-19 | 154 | 154 | 151 | 151 | 80,000 | 1,510 |
| 2003-06-18 | 152 | 155 | 151 | 152 | 144,000 | 1,520 |
| 2003-06-17 | 158 | 158 | 153 | 153 | 283,000 | 1,530 |
| 2003-06-16 | 162 | 162 | 153 | 156 | 187,000 | 1,560 |
| 2003-06-13 | 153 | 158 | 153 | 158 | 254,000 | 1,580 |
| 2003-06-12 | 161 | 161 | 152 | 153 | 608,000 | 1,530 |
| 2003-06-11 | 162 | 162 | 156 | 157 | 639,000 | 1,570 |
| 2003-06-10 | 160 | 162 | 156 | 162 | 888,000 | 1,620 |
| 2003-06-09 | 153 | 166 | 153 | 164 | 1,461,000 | 1,640 |
| 2003-06-06 | 156 | 157 | 152 | 153 | 390,000 | 1,530 |
| 2003-06-05 | 155 | 156 | 152 | 155 | 422,000 | 1,550 |
| 2003-06-04 | 156 | 157 | 153 | 155 | 755,000 | 1,550 |
| 2003-06-03 | 148 | 158 | 148 | 154 | 1,476,000 | 1,540 |
| 2003-06-02 | 149 | 154 | 147 | 148 | 871,000 | 1,480 |
| 2003-05-30 | 149 | 152 | 146 | 149 | 1,264,000 | 1,490 |
| 2003-05-29 | 152 | 154 | 144 | 150 | 3,496,000 | 1,500 |
| 2003-05-28 | 129 | 173 | 129 | 147 | 15,420,000 | 1,470 |
| 2003-05-27 | 124 | 125 | 123 | 124 | 31,000 | 1,240 |
| 2003-05-26 | 129 | 129 | 123 | 124 | 105,000 | 1,240 |
| 2003-05-23 | 125 | 126 | 124 | 124 | 53,000 | 1,240 |
| 2003-05-22 | 125 | 127 | 123 | 127 | 77,000 | 1,270 |
| 2003-05-21 | 123 | 127 | 123 | 123 | 110,000 | 1,230 |
| 2003-05-20 | 121 | 125 | 120 | 121 | 96,000 | 1,210 |
| 2003-05-19 | 123 | 123 | 120 | 121 | 82,000 | 1,210 |
| 2003-05-16 | 123 | 125 | 122 | 123 | 122,000 | 1,230 |
| 2003-05-15 | 128 | 128 | 124 | 125 | 185,000 | 1,250 |
| 2003-05-14 | 131 | 134 | 126 | 129 | 471,000 | 1,290 |
| 2003-05-13 | 117 | 136 | 117 | 136 | 826,000 | 1,360 |
| 2003-05-12 | 120 | 120 | 116 | 117 | 72,000 | 1,170 |
| 2003-05-09 | 120 | 120 | 117 | 120 | 84,000 | 1,200 |
| 2003-05-08 | 125 | 126 | 123 | 123 | 128,000 | 1,230 |
| 2003-05-07 | 127 | 127 | 123 | 123 | 229,000 | 1,230 |
| 2003-05-06 | 118 | 124 | 118 | 123 | 96,000 | 1,230 |
| 2003-05-02 | 113 | 119 | 113 | 118 | 63,000 | 1,180 |
| 2003-05-01 | 116 | 118 | 113 | 113 | 46,000 | 1,130 |
| 2003-04-30 | 111 | 114 | 111 | 114 | 41,000 | 1,140 |
| 2003-04-28 | 115 | 115 | 109 | 112 | 77,000 | 1,120 |
| 2003-04-25 | 118 | 118 | 112 | 114 | 85,000 | 1,140 |
| 2003-04-24 | 122 | 122 | 117 | 118 | 131,000 | 1,180 |
| 2003-04-23 | 125 | 126 | 117 | 117 | 168,000 | 1,170 |
| 2003-04-22 | 125 | 134 | 121 | 126 | 670,000 | 1,260 |
| 2003-04-21 | 123 | 123 | 119 | 122 | 144,000 | 1,220 |
| 2003-04-18 | 113 | 120 | 111 | 116 | 129,000 | 1,160 |
| 2003-04-17 | 114 | 114 | 110 | 113 | 22,000 | 1,130 |
| 2003-04-16 | 111 | 113 | 110 | 113 | 55,000 | 1,130 |
| 2003-04-15 | 112 | 114 | 100 | 114 | 220,000 | 1,140 |
| 2003-04-14 | 111 | 112 | 107 | 108 | 23,000 | 1,080 |
| 2003-04-11 | 112 | 114 | 105 | 111 | 101,000 | 1,110 |
| 2003-04-10 | 111 | 115 | 111 | 111 | 50,000 | 1,110 |
| 2003-04-09 | 113 | 113 | 110 | 110 | 71,000 | 1,100 |
| 2003-04-08 | 108 | 115 | 108 | 114 | 73,000 | 1,140 |
| 2003-04-07 | 102 | 113 | 102 | 113 | 83,000 | 1,130 |
| 2003-04-04 | 101 | 105 | 101 | 105 | 18,000 | 1,050 |
| 2003-04-03 | 106 | 106 | 102 | 102 | 67,000 | 1,020 |
| 2003-04-02 | 103 | 103 | 100 | 103 | 27,000 | 1,030 |
| 2003-04-01 | 97 | 102 | 97 | 101 | 69,000 | 1,010 |
| 2003-03-31 | 104 | 105 | 101 | 104 | 72,000 | 1,040 |
| 2003-03-28 | 109 | 109 | 102 | 107 | 122,000 | 1,070 |
| 2003-03-27 | 107 | 108 | 103 | 108 | 48,000 | 1,080 |
| 2003-03-26 | 107 | 107 | 103 | 105 | 36,000 | 1,050 |
| 2003-03-25 | 105 | 105 | 100 | 105 | 62,000 | 1,050 |
| 2003-03-24 | 112 | 112 | 105 | 108 | 57,000 | 1,080 |
| 2003-03-20 | 98 | 102 | 98 | 102 | 63,000 | 1,020 |
| 2003-03-19 | 103 | 103 | 92 | 95 | 131,000 | 950 |
| 2003-03-18 | 110 | 110 | 100 | 100 | 87,000 | 1,000 |
| 2003-03-17 | 104 | 105 | 102 | 102 | 51,000 | 1,020 |
| 2003-03-14 | 118 | 119 | 108 | 109 | 194,000 | 1,090 |
| 2003-03-13 | 103 | 113 | 103 | 113 | 163,000 | 1,130 |
| 2003-03-12 | 102 | 104 | 102 | 102 | 45,000 | 1,020 |
| 2003-03-11 | 100 | 108 | 100 | 102 | 111,000 | 1,020 |
| 2003-03-10 | 109 | 109 | 99 | 107 | 179,000 | 1,070 |
| 2003-03-07 | 127 | 127 | 113 | 113 | 213,000 | 1,130 |
| 2003-03-06 | 133 | 135 | 123 | 125 | 396,000 | 1,250 |
| 2003-03-05 | 118 | 134 | 117 | 133 | 810,000 | 1,330 |
| 2003-03-04 | 132 | 133 | 118 | 123 | 674,000 | 1,230 |
| 2003-03-03 | 118 | 136 | 115 | 135 | 1,167,000 | 1,350 |
| 2003-02-28 | 107 | 118 | 106 | 118 | 255,000 | 1,180 |
| 2003-02-27 | 100 | 108 | 100 | 108 | 105,000 | 1,080 |
| 2003-02-26 | 100 | 102 | 99 | 99 | 73,000 | 990 |
| 2003-02-25 | 99 | 101 | 96 | 98 | 59,000 | 980 |
| 2003-02-24 | 105 | 105 | 101 | 101 | 90,000 | 1,010 |
| 2003-02-21 | 96 | 98 | 96 | 98 | 117,000 | 980 |
| 2003-02-20 | 99 | 99 | 96 | 98 | 90,000 | 980 |
| 2003-02-19 | 104 | 104 | 100 | 100 | 50,000 | 1,000 |
| 2003-02-18 | 102 | 104 | 100 | 102 | 97,000 | 1,020 |
| 2003-02-17 | 106 | 106 | 102 | 105 | 159,000 | 1,050 |
| 2003-02-14 | 102 | 106 | 100 | 104 | 192,000 | 1,040 |
| 2003-02-13 | 96 | 110 | 96 | 108 | 261,000 | 1,080 |
| 2003-02-12 | 96 | 97 | 95 | 95 | 30,000 | 950 |
| 2003-02-10 | 95 | 97 | 93 | 93 | 50,000 | 930 |
| 2003-02-07 | 97 | 97 | 93 | 94 | 93,000 | 940 |
| 2003-02-06 | 93 | 95 | 90 | 95 | 149,000 | 950 |
| 2003-02-05 | 90 | 94 | 90 | 93 | 84,000 | 930 |
| 2003-02-04 | 91 | 91 | 88 | 90 | 44,000 | 900 |
| 2003-02-03 | 87 | 87 | 86 | 86 | 19,000 | 860 |
| 2003-01-31 | 88 | 88 | 83 | 85 | 25,000 | 850 |
| 2003-01-30 | 91 | 91 | 87 | 89 | 30,000 | 890 |
| 2003-01-29 | 94 | 94 | 88 | 88 | 23,000 | 880 |
| 2003-01-28 | 95 | 95 | 93 | 93 | 37,000 | 930 |
| 2003-01-27 | 91 | 93 | 88 | 93 | 67,000 | 930 |
| 2003-01-24 | 93 | 93 | 90 | 90 | 66,000 | 900 |
| 2003-01-23 | 92 | 94 | 90 | 91 | 75,000 | 910 |
| 2003-01-22 | 92 | 98 | 92 | 97 | 119,000 | 970 |
| 2003-01-21 | 89 | 90 | 88 | 90 | 38,000 | 900 |
| 2003-01-20 | 86 | 87 | 83 | 87 | 24,000 | 870 |
| 2003-01-17 | 85 | 86 | 83 | 83 | 37,000 | 830 |
| 2003-01-16 | 83 | 88 | 81 | 85 | 17,000 | 850 |
| 2003-01-15 | 80 | 85 | 80 | 83 | 50,000 | 830 |
| 2003-01-14 | 80 | 81 | 80 | 80 | 12,000 | 800 |
| 2003-01-10 | 76 | 78 | 76 | 78 | 35,000 | 780 |
| 2003-01-09 | 75 | 79 | 75 | 79 | 11,000 | 790 |
| 2003-01-08 | 77 | 79 | 76 | 78 | 19,000 | 780 |
| 2003-01-07 | 76 | 78 | 75 | 78 | 38,000 | 780 |
| 2003-01-06 | 78 | 78 | 75 | 75 | 12,000 | 750 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
