6316 (株)丸山製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 431 | 432 | 428 | 430 | 284,000 | 4,300 |
| 2005-12-29 | 435 | 435 | 430 | 432 | 377,000 | 4,320 |
| 2005-12-28 | 428 | 438 | 428 | 437 | 428,000 | 4,370 |
| 2005-12-27 | 435 | 439 | 426 | 428 | 722,000 | 4,280 |
| 2005-12-26 | 442 | 443 | 433 | 435 | 690,000 | 4,350 |
| 2005-12-22 | 445 | 446 | 439 | 439 | 729,000 | 4,390 |
| 2005-12-21 | 458 | 463 | 440 | 448 | 1,134,000 | 4,480 |
| 2005-12-20 | 440 | 452 | 437 | 451 | 481,000 | 4,510 |
| 2005-12-19 | 445 | 445 | 436 | 440 | 513,000 | 4,400 |
| 2005-12-16 | 460 | 461 | 445 | 445 | 729,000 | 4,450 |
| 2005-12-15 | 456 | 463 | 454 | 455 | 418,000 | 4,550 |
| 2005-12-14 | 476 | 477 | 450 | 460 | 708,000 | 4,600 |
| 2005-12-13 | 485 | 493 | 470 | 471 | 1,507,000 | 4,710 |
| 2005-12-12 | 457 | 483 | 453 | 483 | 1,468,000 | 4,830 |
| 2005-12-09 | 452 | 456 | 451 | 455 | 427,000 | 4,550 |
| 2005-12-08 | 468 | 471 | 451 | 456 | 1,062,000 | 4,560 |
| 2005-12-07 | 443 | 472 | 443 | 464 | 2,238,000 | 4,640 |
| 2005-12-06 | 444 | 446 | 440 | 442 | 624,000 | 4,420 |
| 2005-12-05 | 446 | 449 | 442 | 446 | 516,000 | 4,460 |
| 2005-12-02 | 453 | 453 | 445 | 447 | 406,000 | 4,470 |
| 2005-12-01 | 440 | 450 | 433 | 448 | 900,000 | 4,480 |
| 2005-11-30 | 444 | 447 | 441 | 441 | 479,000 | 4,410 |
| 2005-11-29 | 458 | 458 | 445 | 447 | 558,000 | 4,470 |
| 2005-11-28 | 448 | 461 | 448 | 453 | 943,000 | 4,530 |
| 2005-11-25 | 431 | 446 | 423 | 446 | 1,122,000 | 4,460 |
| 2005-11-24 | 473 | 475 | 444 | 445 | 1,649,000 | 4,450 |
| 2005-11-22 | 480 | 482 | 470 | 472 | 529,000 | 4,720 |
| 2005-11-21 | 490 | 490 | 481 | 481 | 280,000 | 4,810 |
| 2005-11-18 | 485 | 488 | 483 | 488 | 399,000 | 4,880 |
| 2005-11-17 | 482 | 485 | 482 | 483 | 224,000 | 4,830 |
| 2005-11-16 | 486 | 487 | 481 | 485 | 447,000 | 4,850 |
| 2005-11-15 | 499 | 499 | 487 | 488 | 343,000 | 4,880 |
| 2005-11-14 | 487 | 498 | 487 | 494 | 483,000 | 4,940 |
| 2005-11-11 | 479 | 494 | 479 | 489 | 682,000 | 4,890 |
| 2005-11-10 | 480 | 485 | 478 | 479 | 383,000 | 4,790 |
| 2005-11-09 | 485 | 485 | 472 | 481 | 853,000 | 4,810 |
| 2005-11-08 | 498 | 500 | 488 | 489 | 687,000 | 4,890 |
| 2005-11-07 | 496 | 499 | 495 | 495 | 451,000 | 4,950 |
| 2005-11-04 | 498 | 499 | 492 | 496 | 569,000 | 4,960 |
| 2005-11-02 | 499 | 502 | 498 | 501 | 431,000 | 5,010 |
| 2005-11-01 | 502 | 504 | 500 | 501 | 229,000 | 5,010 |
| 2005-10-31 | 501 | 505 | 501 | 504 | 511,000 | 5,040 |
| 2005-10-28 | 514 | 514 | 501 | 508 | 585,000 | 5,080 |
| 2005-10-27 | 513 | 518 | 510 | 513 | 439,000 | 5,130 |
| 2005-10-26 | 512 | 513 | 508 | 513 | 672,000 | 5,130 |
| 2005-10-25 | 504 | 516 | 503 | 507 | 1,041,000 | 5,070 |
| 2005-10-24 | 503 | 505 | 499 | 501 | 457,000 | 5,010 |
| 2005-10-21 | 503 | 505 | 494 | 498 | 570,000 | 4,980 |
| 2005-10-20 | 508 | 509 | 503 | 503 | 332,000 | 5,030 |
| 2005-10-19 | 506 | 507 | 503 | 506 | 336,000 | 5,060 |
| 2005-10-18 | 507 | 511 | 504 | 506 | 443,000 | 5,060 |
| 2005-10-17 | 517 | 517 | 504 | 508 | 707,000 | 5,080 |
| 2005-10-14 | 519 | 525 | 511 | 512 | 632,000 | 5,120 |
| 2005-10-13 | 509 | 525 | 508 | 516 | 806,000 | 5,160 |
| 2005-10-12 | 508 | 510 | 506 | 508 | 390,000 | 5,080 |
| 2005-10-11 | 510 | 510 | 506 | 508 | 323,000 | 5,080 |
| 2005-10-07 | 514 | 515 | 506 | 507 | 765,000 | 5,070 |
| 2005-10-06 | 503 | 537 | 503 | 510 | 1,854,000 | 5,100 |
| 2005-10-05 | 515 | 515 | 503 | 506 | 830,000 | 5,060 |
| 2005-10-04 | 507 | 515 | 503 | 512 | 731,000 | 5,120 |
| 2005-10-03 | 500 | 512 | 500 | 507 | 588,000 | 5,070 |
| 2005-09-30 | 515 | 517 | 505 | 507 | 738,000 | 5,070 |
| 2005-09-29 | 510 | 520 | 501 | 515 | 1,382,000 | 5,150 |
| 2005-09-28 | 544 | 544 | 529 | 530 | 849,000 | 5,300 |
| 2005-09-27 | 543 | 547 | 536 | 541 | 411,000 | 5,410 |
| 2005-09-26 | 541 | 549 | 539 | 547 | 657,000 | 5,470 |
| 2005-09-22 | 538 | 543 | 536 | 537 | 317,000 | 5,370 |
| 2005-09-21 | 549 | 549 | 536 | 539 | 472,000 | 5,390 |
| 2005-09-20 | 553 | 553 | 546 | 549 | 432,000 | 5,490 |
| 2005-09-16 | 550 | 552 | 542 | 544 | 506,000 | 5,440 |
| 2005-09-15 | 566 | 567 | 548 | 554 | 936,000 | 5,540 |
| 2005-09-14 | 554 | 567 | 548 | 566 | 1,813,000 | 5,660 |
| 2005-09-13 | 533 | 552 | 532 | 544 | 758,000 | 5,440 |
| 2005-09-12 | 535 | 544 | 528 | 534 | 537,000 | 5,340 |
| 2005-09-09 | 541 | 544 | 530 | 532 | 524,000 | 5,320 |
| 2005-09-08 | 551 | 573 | 541 | 544 | 3,173,000 | 5,440 |
| 2005-09-07 | 524 | 549 | 523 | 543 | 1,060,000 | 5,430 |
| 2005-09-06 | 523 | 529 | 521 | 521 | 425,000 | 5,210 |
| 2005-09-05 | 528 | 530 | 521 | 525 | 403,000 | 5,250 |
| 2005-09-02 | 531 | 534 | 523 | 528 | 279,000 | 5,280 |
| 2005-09-01 | 537 | 539 | 526 | 531 | 435,000 | 5,310 |
| 2005-08-31 | 546 | 547 | 533 | 534 | 328,000 | 5,340 |
| 2005-08-30 | 531 | 554 | 526 | 541 | 992,000 | 5,410 |
| 2005-08-29 | 538 | 544 | 521 | 524 | 669,000 | 5,240 |
| 2005-08-26 | 568 | 568 | 536 | 541 | 1,864,000 | 5,410 |
| 2005-08-25 | 570 | 597 | 567 | 568 | 8,419,000 | 5,680 |
| 2005-08-24 | 497 | 554 | 494 | 554 | 6,667,000 | 5,540 |
| 2005-08-23 | 499 | 502 | 495 | 499 | 458,000 | 4,990 |
| 2005-08-22 | 505 | 505 | 498 | 502 | 329,000 | 5,020 |
| 2005-08-19 | 501 | 505 | 500 | 502 | 301,000 | 5,020 |
| 2005-08-18 | 510 | 511 | 499 | 502 | 563,000 | 5,020 |
| 2005-08-17 | 499 | 510 | 499 | 506 | 519,000 | 5,060 |
| 2005-08-16 | 504 | 507 | 490 | 499 | 308,000 | 4,990 |
| 2005-08-15 | 506 | 510 | 502 | 502 | 315,000 | 5,020 |
| 2005-08-12 | 508 | 510 | 504 | 505 | 292,000 | 5,050 |
| 2005-08-11 | 510 | 517 | 503 | 506 | 482,000 | 5,060 |
| 2005-08-10 | 516 | 518 | 505 | 509 | 438,000 | 5,090 |
| 2005-08-09 | 500 | 519 | 487 | 509 | 752,000 | 5,090 |
| 2005-08-08 | 501 | 501 | 465 | 499 | 1,095,000 | 4,990 |
| 2005-08-05 | 507 | 511 | 505 | 506 | 384,000 | 5,060 |
| 2005-08-04 | 520 | 525 | 506 | 510 | 587,000 | 5,100 |
| 2005-08-03 | 525 | 528 | 511 | 517 | 608,000 | 5,170 |
| 2005-08-02 | 540 | 544 | 521 | 528 | 749,000 | 5,280 |
| 2005-08-01 | 548 | 552 | 536 | 544 | 710,000 | 5,440 |
| 2005-07-29 | 585 | 586 | 542 | 553 | 2,408,000 | 5,530 |
| 2005-07-28 | 556 | 588 | 553 | 566 | 5,679,000 | 5,660 |
| 2005-07-27 | 515 | 527 | 513 | 526 | 740,000 | 5,260 |
| 2005-07-26 | 511 | 526 | 503 | 513 | 1,030,000 | 5,130 |
| 2005-07-25 | 501 | 518 | 501 | 511 | 854,000 | 5,110 |
| 2005-07-22 | 525 | 528 | 517 | 521 | 451,000 | 5,210 |
| 2005-07-21 | 518 | 536 | 517 | 529 | 834,000 | 5,290 |
| 2005-07-20 | 533 | 536 | 517 | 522 | 792,000 | 5,220 |
| 2005-07-19 | 536 | 551 | 531 | 531 | 950,000 | 5,310 |
| 2005-07-15 | 560 | 570 | 541 | 546 | 1,951,000 | 5,460 |
| 2005-07-14 | 525 | 557 | 521 | 550 | 1,950,000 | 5,500 |
| 2005-07-13 | 520 | 532 | 517 | 520 | 705,000 | 5,200 |
| 2005-07-12 | 509 | 535 | 505 | 525 | 1,205,000 | 5,250 |
| 2005-07-11 | 528 | 531 | 507 | 514 | 1,289,000 | 5,140 |
| 2005-07-08 | 551 | 579 | 526 | 528 | 2,377,000 | 5,280 |
| 2005-07-07 | 528 | 571 | 501 | 561 | 5,209,000 | 5,610 |
| 2005-07-06 | 584 | 584 | 531 | 535 | 3,209,000 | 5,350 |
| 2005-07-05 | 608 | 615 | 585 | 588 | 1,655,000 | 5,880 |
| 2005-07-04 | 626 | 632 | 607 | 615 | 1,094,000 | 6,150 |
| 2005-07-01 | 623 | 634 | 615 | 622 | 662,000 | 6,220 |
| 2005-06-30 | 620 | 644 | 620 | 622 | 1,235,000 | 6,220 |
| 2005-06-29 | 646 | 650 | 611 | 618 | 1,778,000 | 6,180 |
| 2005-06-28 | 685 | 694 | 625 | 638 | 3,965,000 | 6,380 |
| 2005-06-27 | 640 | 703 | 639 | 695 | 6,253,000 | 6,950 |
| 2005-06-24 | 628 | 646 | 593 | 630 | 6,513,000 | 6,300 |
| 2005-06-23 | 727 | 736 | 657 | 668 | 5,484,000 | 6,680 |
| 2005-06-22 | 773 | 777 | 751 | 757 | 868,000 | 7,570 |
| 2005-06-21 | 785 | 785 | 756 | 774 | 666,000 | 7,740 |
| 2005-06-20 | 798 | 798 | 766 | 776 | 838,000 | 7,760 |
| 2005-06-17 | 838 | 849 | 767 | 788 | 2,484,000 | 7,880 |
| 2005-06-16 | 860 | 862 | 850 | 850 | 347,000 | 8,500 |
| 2005-06-15 | 860 | 875 | 854 | 860 | 268,000 | 8,600 |
| 2005-06-14 | 853 | 880 | 850 | 870 | 807,000 | 8,700 |
| 2005-06-13 | 861 | 880 | 852 | 852 | 284,000 | 8,520 |
| 2005-06-10 | 850 | 887 | 822 | 863 | 1,212,000 | 8,630 |
| 2005-06-09 | 855 | 861 | 850 | 854 | 883,000 | 8,540 |
| 2005-06-08 | 855 | 869 | 852 | 856 | 641,000 | 8,560 |
| 2005-06-07 | 876 | 877 | 852 | 852 | 838,000 | 8,520 |
| 2005-06-06 | 900 | 907 | 885 | 886 | 356,000 | 8,860 |
| 2005-06-03 | 909 | 920 | 895 | 907 | 843,000 | 9,070 |
| 2005-06-02 | 895 | 914 | 863 | 912 | 1,170,000 | 9,120 |
| 2005-06-01 | 915 | 929 | 875 | 889 | 1,828,000 | 8,890 |
| 2005-05-31 | 850 | 895 | 845 | 895 | 2,293,000 | 8,950 |
| 2005-05-30 | 845 | 874 | 812 | 829 | 1,447,000 | 8,290 |
| 2005-05-27 | 868 | 898 | 810 | 846 | 4,321,000 | 8,460 |
| 2005-05-26 | 895 | 974 | 851 | 858 | 3,158,000 | 8,580 |
| 2005-05-25 | 1,016 | 1,030 | 920 | 935 | 4,867,000 | 9,350 |
| 2005-05-24 | 1,045 | 1,098 | 1,044 | 1,056 | 951,000 | 10,560 |
| 2005-05-23 | 1,100 | 1,102 | 1,050 | 1,051 | 1,241,000 | 10,510 |
| 2005-05-20 | 1,118 | 1,119 | 1,088 | 1,093 | 887,000 | 10,930 |
| 2005-05-19 | 1,111 | 1,142 | 1,088 | 1,098 | 2,711,000 | 10,980 |
| 2005-05-18 | 1,109 | 1,149 | 1,080 | 1,131 | 4,902,000 | 11,310 |
| 2005-05-17 | 1,079 | 1,119 | 991 | 1,109 | 4,651,000 | 11,090 |
| 2005-05-16 | 1,100 | 1,123 | 1,045 | 1,046 | 3,512,000 | 10,460 |
| 2005-05-13 | 1,044 | 1,064 | 1,035 | 1,041 | 1,060,000 | 10,410 |
| 2005-05-12 | 1,060 | 1,084 | 1,027 | 1,064 | 1,384,000 | 10,640 |
| 2005-05-11 | 1,000 | 1,080 | 987 | 1,045 | 1,820,000 | 10,450 |
| 2005-05-10 | 1,080 | 1,100 | 1,025 | 1,036 | 2,230,000 | 10,360 |
| 2005-05-09 | 1,130 | 1,136 | 1,080 | 1,112 | 1,498,000 | 11,120 |
| 2005-05-06 | 1,120 | 1,145 | 1,022 | 1,112 | 3,954,000 | 11,120 |
| 2005-05-02 | 1,043 | 1,116 | 1,032 | 1,100 | 4,405,000 | 11,000 |
| 2005-04-28 | 1,001 | 1,028 | 980 | 1,020 | 2,728,000 | 10,200 |
| 2005-04-27 | 962 | 998 | 910 | 975 | 4,441,000 | 9,750 |
| 2005-04-26 | 1,080 | 1,125 | 880 | 943 | 8,630,000 | 9,430 |
| 2005-04-25 | 1,098 | 1,115 | 1,037 | 1,060 | 6,465,000 | 10,600 |
| 2005-04-22 | 960 | 1,060 | 955 | 1,060 | 9,627,000 | 10,600 |
| 2005-04-21 | 1,010 | 1,042 | 947 | 960 | 10,977,000 | 9,600 |
| 2005-04-20 | 960 | 1,030 | 943 | 1,030 | 22,191,000 | 10,300 |
| 2005-04-19 | 871 | 938 | 863 | 930 | 17,302,000 | 9,300 |
| 2005-04-18 | 841 | 895 | 812 | 841 | 7,952,000 | 8,410 |
| 2005-04-15 | 852 | 917 | 840 | 855 | 13,964,000 | 8,550 |
| 2005-04-14 | 774 | 862 | 766 | 862 | 13,044,000 | 8,620 |
| 2005-04-13 | 744 | 764 | 725 | 762 | 2,325,000 | 7,620 |
| 2005-04-12 | 754 | 770 | 740 | 740 | 1,581,000 | 7,400 |
| 2005-04-11 | 772 | 780 | 751 | 764 | 2,222,000 | 7,640 |
| 2005-04-08 | 785 | 795 | 751 | 762 | 5,606,000 | 7,620 |
| 2005-04-07 | 715 | 788 | 691 | 768 | 6,968,000 | 7,680 |
| 2005-04-06 | 721 | 728 | 704 | 705 | 2,069,000 | 7,050 |
| 2005-04-05 | 716 | 741 | 710 | 726 | 5,391,000 | 7,260 |
| 2005-04-04 | 749 | 755 | 673 | 708 | 10,558,000 | 7,080 |
| 2005-04-01 | 763 | 769 | 742 | 756 | 2,976,000 | 7,560 |
| 2005-03-31 | 742 | 765 | 703 | 758 | 11,381,000 | 7,580 |
| 2005-03-30 | 800 | 800 | 732 | 732 | 6,365,000 | 7,320 |
| 2005-03-29 | 838 | 847 | 831 | 832 | 641,000 | 8,320 |
| 2005-03-28 | 838 | 860 | 835 | 837 | 672,000 | 8,370 |
| 2005-03-25 | 863 | 878 | 833 | 835 | 1,163,000 | 8,350 |
| 2005-03-24 | 830 | 878 | 827 | 873 | 1,391,000 | 8,730 |
| 2005-03-23 | 838 | 846 | 829 | 830 | 774,000 | 8,300 |
| 2005-03-22 | 835 | 875 | 820 | 843 | 1,632,000 | 8,430 |
| 2005-03-18 | 863 | 865 | 845 | 845 | 544,000 | 8,450 |
| 2005-03-17 | 868 | 868 | 840 | 860 | 546,000 | 8,600 |
| 2005-03-16 | 870 | 875 | 840 | 858 | 784,000 | 8,580 |
| 2005-03-15 | 873 | 904 | 858 | 860 | 1,068,000 | 8,600 |
| 2005-03-14 | 890 | 913 | 875 | 883 | 2,179,000 | 8,830 |
| 2005-03-11 | 852 | 879 | 851 | 852 | 853,000 | 8,520 |
| 2005-03-10 | 854 | 899 | 825 | 862 | 1,710,000 | 8,620 |
| 2005-03-09 | 888 | 888 | 855 | 855 | 2,102,000 | 8,550 |
| 2005-03-08 | 894 | 915 | 875 | 881 | 1,109,000 | 8,810 |
| 2005-03-07 | 881 | 903 | 881 | 889 | 2,212,000 | 8,890 |
| 2005-03-04 | 875 | 945 | 864 | 910 | 2,376,000 | 9,100 |
| 2005-03-03 | 926 | 957 | 882 | 895 | 2,785,000 | 8,950 |
| 2005-03-02 | 885 | 943 | 884 | 936 | 3,939,000 | 9,360 |
| 2005-03-01 | 853 | 886 | 849 | 879 | 2,684,000 | 8,790 |
| 2005-02-28 | 860 | 865 | 848 | 850 | 1,997,000 | 8,500 |
| 2005-02-25 | 825 | 860 | 823 | 846 | 4,355,000 | 8,460 |
| 2005-02-24 | 783 | 823 | 781 | 815 | 3,807,000 | 8,150 |
| 2005-02-23 | 775 | 803 | 763 | 773 | 1,853,000 | 7,730 |
| 2005-02-22 | 733 | 788 | 732 | 784 | 1,975,000 | 7,840 |
| 2005-02-21 | 754 | 754 | 735 | 737 | 502,000 | 7,370 |
| 2005-02-18 | 749 | 763 | 728 | 751 | 1,391,000 | 7,510 |
| 2005-02-17 | 767 | 767 | 751 | 755 | 775,000 | 7,550 |
| 2005-02-16 | 735 | 800 | 724 | 767 | 2,070,000 | 7,670 |
| 2005-02-15 | 757 | 766 | 750 | 750 | 2,607,000 | 7,500 |
| 2005-02-14 | 800 | 809 | 770 | 776 | 4,726,000 | 7,760 |
| 2005-02-10 | 733 | 810 | 727 | 800 | 7,901,000 | 8,000 |
| 2005-02-09 | 720 | 735 | 718 | 723 | 3,463,000 | 7,230 |
| 2005-02-08 | 729 | 732 | 712 | 715 | 2,751,000 | 7,150 |
| 2005-02-07 | 691 | 730 | 688 | 721 | 3,375,000 | 7,210 |
| 2005-02-04 | 674 | 712 | 674 | 685 | 4,948,000 | 6,850 |
| 2005-02-03 | 694 | 694 | 661 | 674 | 2,067,000 | 6,740 |
| 2005-02-02 | 630 | 688 | 625 | 680 | 4,566,000 | 6,800 |
| 2005-02-01 | 634 | 648 | 618 | 624 | 2,197,000 | 6,240 |
| 2005-01-31 | 582 | 654 | 582 | 638 | 6,319,000 | 6,380 |
| 2005-01-28 | 595 | 598 | 580 | 582 | 958,000 | 5,820 |
| 2005-01-27 | 580 | 617 | 580 | 595 | 2,564,000 | 5,950 |
| 2005-01-26 | 575 | 600 | 575 | 591 | 1,300,000 | 5,910 |
| 2005-01-25 | 563 | 590 | 563 | 585 | 1,024,000 | 5,850 |
| 2005-01-24 | 562 | 569 | 557 | 565 | 619,000 | 5,650 |
| 2005-01-21 | 592 | 592 | 573 | 575 | 585,000 | 5,750 |
| 2005-01-20 | 598 | 614 | 580 | 585 | 1,955,000 | 5,850 |
| 2005-01-19 | 551 | 599 | 550 | 588 | 2,352,000 | 5,880 |
| 2005-01-18 | 581 | 583 | 550 | 557 | 2,075,000 | 5,570 |
| 2005-01-17 | 596 | 604 | 581 | 586 | 611,000 | 5,860 |
| 2005-01-14 | 583 | 609 | 575 | 605 | 894,000 | 6,050 |
| 2005-01-13 | 602 | 612 | 586 | 590 | 1,266,000 | 5,900 |
| 2005-01-12 | 616 | 624 | 596 | 608 | 1,070,000 | 6,080 |
| 2005-01-11 | 630 | 640 | 604 | 606 | 1,827,000 | 6,060 |
| 2005-01-07 | 647 | 660 | 629 | 632 | 3,376,000 | 6,320 |
| 2005-01-06 | 610 | 667 | 606 | 639 | 6,857,000 | 6,390 |
| 2005-01-05 | 615 | 621 | 593 | 600 | 1,251,000 | 6,000 |
| 2005-01-04 | 630 | 638 | 621 | 627 | 856,000 | 6,270 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
