1. HOME >
  2. 株価時系列 >
  3. 6316 >
  4. 2004年

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
2004-12-305976245906201,160,0006,200
2004-12-295976125805941,240,0005,940
2004-12-285956205715872,376,0005,870
2004-12-276236366006013,681,0006,010
2004-12-246596646056255,848,0006,250
2004-12-2259065158164910,552,0006,490
2004-12-215785945685804,526,0005,800
2004-12-2061163256656813,222,0005,680
2004-12-1755359954359111,637,0005,910
2004-12-1650154350053710,971,0005,370
2004-12-1547052545549111,294,0004,910
2004-12-144454874454807,256,0004,800
2004-12-134584584424502,148,0004,500
2004-12-104504674424434,168,0004,430
2004-12-094734734314418,210,0004,410
2004-12-084534874494685,604,0004,680
2004-12-074724834454585,970,0004,580
2004-12-0648754045046814,705,0004,680
2004-12-034384834264728,652,0004,720
2004-12-024404564064234,955,0004,230
2004-12-0146148942243013,029,0004,300
2004-11-3041649141449118,687,0004,910
2004-11-293564203564119,220,0004,110
2004-11-263343593313465,571,0003,460
2004-11-253383463183294,433,0003,290
2004-11-243443843193239,008,0003,230
2004-11-223613863313398,622,0003,390
2004-11-1942043535135116,999,0003,510
2004-11-1833541833141724,429,0004,170
2004-11-1732034031533917,133,0003,390
2004-11-1631533630530718,251,0003,070
2004-11-1528531628231015,405,0003,100
2004-11-122782902742888,534,0002,880
2004-11-1127829127327512,900,0002,750
2004-11-1027928627127619,028,0002,760
2004-11-0925327525127022,133,0002,700
2004-11-082582632532555,536,0002,550
2004-11-0526327125626215,342,0002,620
2004-11-0423726923626424,260,0002,640
2004-11-022372542352368,283,0002,360
2004-11-0120725920524220,421,0002,420
2004-10-292062202032123,264,0002,120
2004-10-282012081942083,720,0002,080
2004-10-271882001882001,941,0002,000
2004-10-26180193180190936,0001,900
2004-10-2518018017717856,0001,780
2004-10-2217918017817942,0001,790
2004-10-2117918217817861,0001,780
2004-10-2018218217817990,0001,790
2004-10-1918218218018057,0001,800
2004-10-18185185178179101,0001,790
2004-10-1517818317718390,0001,830
2004-10-14186186180182222,0001,820
2004-10-1318919218918995,0001,890
2004-10-1219119118718863,0001,880
2004-10-08189193188190102,0001,900
2004-10-0719119218919271,0001,920
2004-10-06193195187192349,0001,920
2004-10-05186201184196764,0001,960
2004-10-04188188183183193,0001,830
2004-10-01180182175180186,0001,800
2004-09-30184185178180157,0001,800
2004-09-2918218217517680,0001,760
2004-09-2818318317818266,0001,820
2004-09-27185185178180141,0001,800
2004-09-24181189178189219,0001,890
2004-09-22184184179179157,0001,790
2004-09-21186187182184127,0001,840
2004-09-17191192187188131,0001,880
2004-09-1618719018719078,0001,900
2004-09-15195195190190121,0001,900
2004-09-14194196193194120,0001,940
2004-09-13193197193193197,0001,930
2004-09-10197197192195472,0001,950
2004-09-09201203196197571,0001,970
2004-09-082042081972011,989,0002,010
2004-09-071962271962147,794,0002,140
2004-09-06183189181188159,0001,880
2004-09-0318618618118247,0001,820
2004-09-02179186179184155,0001,840
2004-09-0117918317817965,0001,790
2004-08-3118118117817844,0001,780
2004-08-3018518518118261,0001,820
2004-08-27178184178183104,0001,830
2004-08-26179179175178128,0001,780
2004-08-2517817817517842,0001,780
2004-08-2417617717517767,0001,770
2004-08-2317517817517556,0001,750
2004-08-2017617617317449,0001,740
2004-08-1917417417217334,0001,730
2004-08-1817517517217325,0001,730
2004-08-1717717717217235,0001,720
2004-08-1617517517017237,0001,720
2004-08-1317817817517517,0001,750
2004-08-1217618017517939,0001,790
2004-08-1117817817517720,0001,770
2004-08-1017517517217328,0001,730
2004-08-0916917016517045,0001,700
2004-08-0616817116717148,0001,710
2004-08-0517617616917461,0001,740
2004-08-0417217316517376,0001,730
2004-08-03179179166177116,0001,770
2004-08-0218118117517657,0001,760
2004-07-3017917917717743,0001,770
2004-07-29183184173176113,0001,760
2004-07-2817917917217884,0001,780
2004-07-27180182165179137,0001,790
2004-07-26181183178181127,0001,810
2004-07-23184185180185129,0001,850
2004-07-2218118518118391,0001,830
2004-07-2118918918718852,0001,880
2004-07-20186190183183122,0001,830
2004-07-1618818918518881,0001,880
2004-07-15186193182193126,0001,930
2004-07-14192193187187168,0001,870
2004-07-13196197191191171,0001,910
2004-07-12190195188194142,0001,940
2004-07-09183189183188209,0001,880
2004-07-08190192183184145,0001,840
2004-07-07190190183186136,0001,860
2004-07-06190192186186180,0001,860
2004-07-05190190186190235,0001,900
2004-07-02195195186193210,0001,930
2004-07-01202204196196319,0001,960
2004-06-30205208199201320,0002,010
2004-06-29204213204204712,0002,040
2004-06-28196203196201457,0002,010
2004-06-25200201196198189,0001,980
2004-06-24198204198201302,0002,010
2004-06-23207207195199544,0001,990
2004-06-22210210203205584,0002,050
2004-06-21211212208210362,0002,100
2004-06-18218219209212737,0002,120
2004-06-172272302182202,319,0002,200
2004-06-162132262102233,308,0002,230
2004-06-152122152082101,326,0002,100
2004-06-142172222132151,985,0002,150
2004-06-112142292132216,967,0002,210
2004-06-101942151922145,624,0002,140
2004-06-092012011891943,121,0001,940
2004-06-081902021902021,142,0002,020
2004-06-07183190183190194,0001,900
2004-06-04178186177185270,0001,850
2004-06-03179187179183294,0001,830
2004-06-02179180177177137,0001,770
2004-06-01171181171179276,0001,790
2004-05-31167173163170161,0001,700
2004-05-2816416516216246,0001,620
2004-05-2716316316216225,0001,620
2004-05-2616516616416450,0001,640
2004-05-2516516516216238,0001,620
2004-05-2416416416216394,0001,630
2004-05-21161163161163144,0001,630
2004-05-20162163159160122,0001,600
2004-05-19160161156161121,0001,610
2004-05-1814715814715597,0001,550
2004-05-17159159145146127,0001,460
2004-05-14162163155155114,0001,550
2004-05-13167168163167105,0001,670
2004-05-12166171161168108,0001,680
2004-05-11153160152156174,0001,560
2004-05-10165169152153180,0001,530
2004-05-07168170168169144,0001,690
2004-05-06172173170170131,0001,700
2004-04-30165173165171349,0001,710
2004-04-2818118218018081,0001,800
2004-04-27183184178182188,0001,820
2004-04-26191191186186141,0001,860
2004-04-23192193189190129,0001,900
2004-04-22196196191193139,0001,930
2004-04-21193194190192208,0001,920
2004-04-20194197190196122,0001,960
2004-04-19202202189193350,0001,930
2004-04-16190205190204621,0002,040
2004-04-15193205189191808,0001,910
2004-04-14189192188191198,0001,910
2004-04-13189190186189175,0001,890
2004-04-1218519018418883,0001,880
2004-04-09188189185185130,0001,850
2004-04-08189190187187104,0001,870
2004-04-0719119118818994,0001,890
2004-04-06193195189192145,0001,920
2004-04-05196198193193211,0001,930
2004-04-021912061911921,459,0001,920
2004-04-01185189183187238,0001,870
2004-03-3118418418218479,0001,840
2004-03-3018218418018396,0001,830
2004-03-2918518518218487,0001,840
2004-03-26188188181184143,0001,840
2004-03-25187187185187136,0001,870
2004-03-24186187184185131,0001,850
2004-03-2318218318118367,0001,830
2004-03-22181185180184118,0001,840
2004-03-19188188184186132,0001,860
2004-03-18192192187187374,0001,870
2004-03-17190190186189192,0001,890
2004-03-16190190183184220,0001,840
2004-03-15191196187190354,0001,900
2004-03-12190195186191802,0001,910
2004-03-111771981751911,959,0001,910
2004-03-10180184176178299,0001,780
2004-03-09177178175178151,0001,780
2004-03-08179182178178310,0001,780
2004-03-05182182175177312,0001,770
2004-03-04175182171181527,0001,810
2004-03-03171172169170145,0001,700
2004-03-02173173170171117,0001,710
2004-03-01171173169171211,0001,710
2004-02-27165169164169128,0001,690
2004-02-2616616716416566,0001,650
2004-02-2516816816416490,0001,640
2004-02-24169169167167105,0001,670
2004-02-2317017116817078,0001,700
2004-02-2016716816716883,0001,680
2004-02-19168168166166120,0001,660
2004-02-18174174163165376,0001,650
2004-02-17169175168172279,0001,720
2004-02-16168172167169189,0001,690
2004-02-13167171167170105,0001,700
2004-02-12169173167169225,0001,690
2004-02-10171176166168267,0001,680
2004-02-09170180168172616,0001,720
2004-02-06170172165166423,0001,660
2004-02-05168171161165480,0001,650
2004-02-041791821691731,062,0001,730
2004-02-031831851741822,112,0001,820
2004-02-021731881711853,310,0001,850
2004-01-30166166158165632,0001,650
2004-01-29154169152162935,0001,620
2004-01-28151157151152181,0001,520
2004-01-27160161155156216,0001,560
2004-01-26163168163163354,0001,630
2004-01-23155166155163855,0001,630
2004-01-2215715815415695,0001,560
2004-01-21153158153157115,0001,570
2004-01-20154156151154154,0001,540
2004-01-1915215415115168,0001,510
2004-01-1615015214915249,0001,520
2004-01-1515515515015080,0001,500
2004-01-1415315315115358,0001,530
2004-01-13155157151153233,0001,530
2004-01-09151151148151149,0001,510
2004-01-08146152145149231,0001,490
2004-01-0714414614214372,0001,430
2004-01-06149149145146126,0001,460
2004-01-0514114814114592,0001,450

分割・併合履歴 ： [2017-03-29]1株→0.1株