6316 (株)丸山製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	597	624	590	620	1,160,000	6,200
2004-12-29	597	612	580	594	1,240,000	5,940
2004-12-28	595	620	571	587	2,376,000	5,870
2004-12-27	623	636	600	601	3,681,000	6,010
2004-12-24	659	664	605	625	5,848,000	6,250
2004-12-22	590	651	581	649	10,552,000	6,490
2004-12-21	578	594	568	580	4,526,000	5,800
2004-12-20	611	632	566	568	13,222,000	5,680
2004-12-17	553	599	543	591	11,637,000	5,910
2004-12-16	501	543	500	537	10,971,000	5,370
2004-12-15	470	525	455	491	11,294,000	4,910
2004-12-14	445	487	445	480	7,256,000	4,800
2004-12-13	458	458	442	450	2,148,000	4,500
2004-12-10	450	467	442	443	4,168,000	4,430
2004-12-09	473	473	431	441	8,210,000	4,410
2004-12-08	453	487	449	468	5,604,000	4,680
2004-12-07	472	483	445	458	5,970,000	4,580
2004-12-06	487	540	450	468	14,705,000	4,680
2004-12-03	438	483	426	472	8,652,000	4,720
2004-12-02	440	456	406	423	4,955,000	4,230
2004-12-01	461	489	422	430	13,029,000	4,300
2004-11-30	416	491	414	491	18,687,000	4,910
2004-11-29	356	420	356	411	9,220,000	4,110
2004-11-26	334	359	331	346	5,571,000	3,460
2004-11-25	338	346	318	329	4,433,000	3,290
2004-11-24	344	384	319	323	9,008,000	3,230
2004-11-22	361	386	331	339	8,622,000	3,390
2004-11-19	420	435	351	351	16,999,000	3,510
2004-11-18	335	418	331	417	24,429,000	4,170
2004-11-17	320	340	315	339	17,133,000	3,390
2004-11-16	315	336	305	307	18,251,000	3,070
2004-11-15	285	316	282	310	15,405,000	3,100
2004-11-12	278	290	274	288	8,534,000	2,880
2004-11-11	278	291	273	275	12,900,000	2,750
2004-11-10	279	286	271	276	19,028,000	2,760
2004-11-09	253	275	251	270	22,133,000	2,700
2004-11-08	258	263	253	255	5,536,000	2,550
2004-11-05	263	271	256	262	15,342,000	2,620
2004-11-04	237	269	236	264	24,260,000	2,640
2004-11-02	237	254	235	236	8,283,000	2,360
2004-11-01	207	259	205	242	20,421,000	2,420
2004-10-29	206	220	203	212	3,264,000	2,120
2004-10-28	201	208	194	208	3,720,000	2,080
2004-10-27	188	200	188	200	1,941,000	2,000
2004-10-26	180	193	180	190	936,000	1,900
2004-10-25	180	180	177	178	56,000	1,780
2004-10-22	179	180	178	179	42,000	1,790
2004-10-21	179	182	178	178	61,000	1,780
2004-10-20	182	182	178	179	90,000	1,790
2004-10-19	182	182	180	180	57,000	1,800
2004-10-18	185	185	178	179	101,000	1,790
2004-10-15	178	183	177	183	90,000	1,830
2004-10-14	186	186	180	182	222,000	1,820
2004-10-13	189	192	189	189	95,000	1,890
2004-10-12	191	191	187	188	63,000	1,880
2004-10-08	189	193	188	190	102,000	1,900
2004-10-07	191	192	189	192	71,000	1,920
2004-10-06	193	195	187	192	349,000	1,920
2004-10-05	186	201	184	196	764,000	1,960
2004-10-04	188	188	183	183	193,000	1,830
2004-10-01	180	182	175	180	186,000	1,800
2004-09-30	184	185	178	180	157,000	1,800
2004-09-29	182	182	175	176	80,000	1,760
2004-09-28	183	183	178	182	66,000	1,820
2004-09-27	185	185	178	180	141,000	1,800
2004-09-24	181	189	178	189	219,000	1,890
2004-09-22	184	184	179	179	157,000	1,790
2004-09-21	186	187	182	184	127,000	1,840
2004-09-17	191	192	187	188	131,000	1,880
2004-09-16	187	190	187	190	78,000	1,900
2004-09-15	195	195	190	190	121,000	1,900
2004-09-14	194	196	193	194	120,000	1,940
2004-09-13	193	197	193	193	197,000	1,930
2004-09-10	197	197	192	195	472,000	1,950
2004-09-09	201	203	196	197	571,000	1,970
2004-09-08	204	208	197	201	1,989,000	2,010
2004-09-07	196	227	196	214	7,794,000	2,140
2004-09-06	183	189	181	188	159,000	1,880
2004-09-03	186	186	181	182	47,000	1,820
2004-09-02	179	186	179	184	155,000	1,840
2004-09-01	179	183	178	179	65,000	1,790
2004-08-31	181	181	178	178	44,000	1,780
2004-08-30	185	185	181	182	61,000	1,820
2004-08-27	178	184	178	183	104,000	1,830
2004-08-26	179	179	175	178	128,000	1,780
2004-08-25	178	178	175	178	42,000	1,780
2004-08-24	176	177	175	177	67,000	1,770
2004-08-23	175	178	175	175	56,000	1,750
2004-08-20	176	176	173	174	49,000	1,740
2004-08-19	174	174	172	173	34,000	1,730
2004-08-18	175	175	172	173	25,000	1,730
2004-08-17	177	177	172	172	35,000	1,720
2004-08-16	175	175	170	172	37,000	1,720
2004-08-13	178	178	175	175	17,000	1,750
2004-08-12	176	180	175	179	39,000	1,790
2004-08-11	178	178	175	177	20,000	1,770
2004-08-10	175	175	172	173	28,000	1,730
2004-08-09	169	170	165	170	45,000	1,700
2004-08-06	168	171	167	171	48,000	1,710
2004-08-05	176	176	169	174	61,000	1,740
2004-08-04	172	173	165	173	76,000	1,730
2004-08-03	179	179	166	177	116,000	1,770
2004-08-02	181	181	175	176	57,000	1,760
2004-07-30	179	179	177	177	43,000	1,770
2004-07-29	183	184	173	176	113,000	1,760
2004-07-28	179	179	172	178	84,000	1,780
2004-07-27	180	182	165	179	137,000	1,790
2004-07-26	181	183	178	181	127,000	1,810
2004-07-23	184	185	180	185	129,000	1,850
2004-07-22	181	185	181	183	91,000	1,830
2004-07-21	189	189	187	188	52,000	1,880
2004-07-20	186	190	183	183	122,000	1,830
2004-07-16	188	189	185	188	81,000	1,880
2004-07-15	186	193	182	193	126,000	1,930
2004-07-14	192	193	187	187	168,000	1,870
2004-07-13	196	197	191	191	171,000	1,910
2004-07-12	190	195	188	194	142,000	1,940
2004-07-09	183	189	183	188	209,000	1,880
2004-07-08	190	192	183	184	145,000	1,840
2004-07-07	190	190	183	186	136,000	1,860
2004-07-06	190	192	186	186	180,000	1,860
2004-07-05	190	190	186	190	235,000	1,900
2004-07-02	195	195	186	193	210,000	1,930
2004-07-01	202	204	196	196	319,000	1,960
2004-06-30	205	208	199	201	320,000	2,010
2004-06-29	204	213	204	204	712,000	2,040
2004-06-28	196	203	196	201	457,000	2,010
2004-06-25	200	201	196	198	189,000	1,980
2004-06-24	198	204	198	201	302,000	2,010
2004-06-23	207	207	195	199	544,000	1,990
2004-06-22	210	210	203	205	584,000	2,050
2004-06-21	211	212	208	210	362,000	2,100
2004-06-18	218	219	209	212	737,000	2,120
2004-06-17	227	230	218	220	2,319,000	2,200
2004-06-16	213	226	210	223	3,308,000	2,230
2004-06-15	212	215	208	210	1,326,000	2,100
2004-06-14	217	222	213	215	1,985,000	2,150
2004-06-11	214	229	213	221	6,967,000	2,210
2004-06-10	194	215	192	214	5,624,000	2,140
2004-06-09	201	201	189	194	3,121,000	1,940
2004-06-08	190	202	190	202	1,142,000	2,020
2004-06-07	183	190	183	190	194,000	1,900
2004-06-04	178	186	177	185	270,000	1,850
2004-06-03	179	187	179	183	294,000	1,830
2004-06-02	179	180	177	177	137,000	1,770
2004-06-01	171	181	171	179	276,000	1,790
2004-05-31	167	173	163	170	161,000	1,700
2004-05-28	164	165	162	162	46,000	1,620
2004-05-27	163	163	162	162	25,000	1,620
2004-05-26	165	166	164	164	50,000	1,640
2004-05-25	165	165	162	162	38,000	1,620
2004-05-24	164	164	162	163	94,000	1,630
2004-05-21	161	163	161	163	144,000	1,630
2004-05-20	162	163	159	160	122,000	1,600
2004-05-19	160	161	156	161	121,000	1,610
2004-05-18	147	158	147	155	97,000	1,550
2004-05-17	159	159	145	146	127,000	1,460
2004-05-14	162	163	155	155	114,000	1,550
2004-05-13	167	168	163	167	105,000	1,670
2004-05-12	166	171	161	168	108,000	1,680
2004-05-11	153	160	152	156	174,000	1,560
2004-05-10	165	169	152	153	180,000	1,530
2004-05-07	168	170	168	169	144,000	1,690
2004-05-06	172	173	170	170	131,000	1,700
2004-04-30	165	173	165	171	349,000	1,710
2004-04-28	181	182	180	180	81,000	1,800
2004-04-27	183	184	178	182	188,000	1,820
2004-04-26	191	191	186	186	141,000	1,860
2004-04-23	192	193	189	190	129,000	1,900
2004-04-22	196	196	191	193	139,000	1,930
2004-04-21	193	194	190	192	208,000	1,920
2004-04-20	194	197	190	196	122,000	1,960
2004-04-19	202	202	189	193	350,000	1,930
2004-04-16	190	205	190	204	621,000	2,040
2004-04-15	193	205	189	191	808,000	1,910
2004-04-14	189	192	188	191	198,000	1,910
2004-04-13	189	190	186	189	175,000	1,890
2004-04-12	185	190	184	188	83,000	1,880
2004-04-09	188	189	185	185	130,000	1,850
2004-04-08	189	190	187	187	104,000	1,870
2004-04-07	191	191	188	189	94,000	1,890
2004-04-06	193	195	189	192	145,000	1,920
2004-04-05	196	198	193	193	211,000	1,930
2004-04-02	191	206	191	192	1,459,000	1,920
2004-04-01	185	189	183	187	238,000	1,870
2004-03-31	184	184	182	184	79,000	1,840
2004-03-30	182	184	180	183	96,000	1,830
2004-03-29	185	185	182	184	87,000	1,840
2004-03-26	188	188	181	184	143,000	1,840
2004-03-25	187	187	185	187	136,000	1,870
2004-03-24	186	187	184	185	131,000	1,850
2004-03-23	182	183	181	183	67,000	1,830
2004-03-22	181	185	180	184	118,000	1,840
2004-03-19	188	188	184	186	132,000	1,860
2004-03-18	192	192	187	187	374,000	1,870
2004-03-17	190	190	186	189	192,000	1,890
2004-03-16	190	190	183	184	220,000	1,840
2004-03-15	191	196	187	190	354,000	1,900
2004-03-12	190	195	186	191	802,000	1,910
2004-03-11	177	198	175	191	1,959,000	1,910
2004-03-10	180	184	176	178	299,000	1,780
2004-03-09	177	178	175	178	151,000	1,780
2004-03-08	179	182	178	178	310,000	1,780
2004-03-05	182	182	175	177	312,000	1,770
2004-03-04	175	182	171	181	527,000	1,810
2004-03-03	171	172	169	170	145,000	1,700
2004-03-02	173	173	170	171	117,000	1,710
2004-03-01	171	173	169	171	211,000	1,710
2004-02-27	165	169	164	169	128,000	1,690
2004-02-26	166	167	164	165	66,000	1,650
2004-02-25	168	168	164	164	90,000	1,640
2004-02-24	169	169	167	167	105,000	1,670
2004-02-23	170	171	168	170	78,000	1,700
2004-02-20	167	168	167	168	83,000	1,680
2004-02-19	168	168	166	166	120,000	1,660
2004-02-18	174	174	163	165	376,000	1,650
2004-02-17	169	175	168	172	279,000	1,720
2004-02-16	168	172	167	169	189,000	1,690
2004-02-13	167	171	167	170	105,000	1,700
2004-02-12	169	173	167	169	225,000	1,690
2004-02-10	171	176	166	168	267,000	1,680
2004-02-09	170	180	168	172	616,000	1,720
2004-02-06	170	172	165	166	423,000	1,660
2004-02-05	168	171	161	165	480,000	1,650
2004-02-04	179	182	169	173	1,062,000	1,730
2004-02-03	183	185	174	182	2,112,000	1,820
2004-02-02	173	188	171	185	3,310,000	1,850
2004-01-30	166	166	158	165	632,000	1,650
2004-01-29	154	169	152	162	935,000	1,620
2004-01-28	151	157	151	152	181,000	1,520
2004-01-27	160	161	155	156	216,000	1,560
2004-01-26	163	168	163	163	354,000	1,630
2004-01-23	155	166	155	163	855,000	1,630
2004-01-22	157	158	154	156	95,000	1,560
2004-01-21	153	158	153	157	115,000	1,570
2004-01-20	154	156	151	154	154,000	1,540
2004-01-19	152	154	151	151	68,000	1,510
2004-01-16	150	152	149	152	49,000	1,520
2004-01-15	155	155	150	150	80,000	1,500
2004-01-14	153	153	151	153	58,000	1,530
2004-01-13	155	157	151	153	233,000	1,530
2004-01-09	151	151	148	151	149,000	1,510
2004-01-08	146	152	145	149	231,000	1,490
2004-01-07	144	146	142	143	72,000	1,430
2004-01-06	149	149	145	146	126,000	1,460
2004-01-05	141	148	141	145	92,000	1,450

分割・併合履歴： [2017-03-29]1株→0.1株

6316 (株)丸山製作所 の時系列データ [2004年度]

6316 (株)丸山製作所の時系列データ [2004年度]