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
2005-12-30431432428430284,0004,300
2005-12-29435435430432377,0004,320
2005-12-28428438428437428,0004,370
2005-12-27435439426428722,0004,280
2005-12-26442443433435690,0004,350
2005-12-22445446439439729,0004,390
2005-12-214584634404481,134,0004,480
2005-12-20440452437451481,0004,510
2005-12-19445445436440513,0004,400
2005-12-16460461445445729,0004,450
2005-12-15456463454455418,0004,550
2005-12-14476477450460708,0004,600
2005-12-134854934704711,507,0004,710
2005-12-124574834534831,468,0004,830
2005-12-09452456451455427,0004,550
2005-12-084684714514561,062,0004,560
2005-12-074434724434642,238,0004,640
2005-12-06444446440442624,0004,420
2005-12-05446449442446516,0004,460
2005-12-02453453445447406,0004,470
2005-12-01440450433448900,0004,480
2005-11-30444447441441479,0004,410
2005-11-29458458445447558,0004,470
2005-11-28448461448453943,0004,530
2005-11-254314464234461,122,0004,460
2005-11-244734754444451,649,0004,450
2005-11-22480482470472529,0004,720
2005-11-21490490481481280,0004,810
2005-11-18485488483488399,0004,880
2005-11-17482485482483224,0004,830
2005-11-16486487481485447,0004,850
2005-11-15499499487488343,0004,880
2005-11-14487498487494483,0004,940
2005-11-11479494479489682,0004,890
2005-11-10480485478479383,0004,790
2005-11-09485485472481853,0004,810
2005-11-08498500488489687,0004,890
2005-11-07496499495495451,0004,950
2005-11-04498499492496569,0004,960
2005-11-02499502498501431,0005,010
2005-11-01502504500501229,0005,010
2005-10-31501505501504511,0005,040
2005-10-28514514501508585,0005,080
2005-10-27513518510513439,0005,130
2005-10-26512513508513672,0005,130
2005-10-255045165035071,041,0005,070
2005-10-24503505499501457,0005,010
2005-10-21503505494498570,0004,980
2005-10-20508509503503332,0005,030
2005-10-19506507503506336,0005,060
2005-10-18507511504506443,0005,060
2005-10-17517517504508707,0005,080
2005-10-14519525511512632,0005,120
2005-10-13509525508516806,0005,160
2005-10-12508510506508390,0005,080
2005-10-11510510506508323,0005,080
2005-10-07514515506507765,0005,070
2005-10-065035375035101,854,0005,100
2005-10-05515515503506830,0005,060
2005-10-04507515503512731,0005,120
2005-10-03500512500507588,0005,070
2005-09-30515517505507738,0005,070
2005-09-295105205015151,382,0005,150
2005-09-28544544529530849,0005,300
2005-09-27543547536541411,0005,410
2005-09-26541549539547657,0005,470
2005-09-22538543536537317,0005,370
2005-09-21549549536539472,0005,390
2005-09-20553553546549432,0005,490
2005-09-16550552542544506,0005,440
2005-09-15566567548554936,0005,540
2005-09-145545675485661,813,0005,660
2005-09-13533552532544758,0005,440
2005-09-12535544528534537,0005,340
2005-09-09541544530532524,0005,320
2005-09-085515735415443,173,0005,440
2005-09-075245495235431,060,0005,430
2005-09-06523529521521425,0005,210
2005-09-05528530521525403,0005,250
2005-09-02531534523528279,0005,280
2005-09-01537539526531435,0005,310
2005-08-31546547533534328,0005,340
2005-08-30531554526541992,0005,410
2005-08-29538544521524669,0005,240
2005-08-265685685365411,864,0005,410
2005-08-255705975675688,419,0005,680
2005-08-244975544945546,667,0005,540
2005-08-23499502495499458,0004,990
2005-08-22505505498502329,0005,020
2005-08-19501505500502301,0005,020
2005-08-18510511499502563,0005,020
2005-08-17499510499506519,0005,060
2005-08-16504507490499308,0004,990
2005-08-15506510502502315,0005,020
2005-08-12508510504505292,0005,050
2005-08-11510517503506482,0005,060
2005-08-10516518505509438,0005,090
2005-08-09500519487509752,0005,090
2005-08-085015014654991,095,0004,990
2005-08-05507511505506384,0005,060
2005-08-04520525506510587,0005,100
2005-08-03525528511517608,0005,170
2005-08-02540544521528749,0005,280
2005-08-01548552536544710,0005,440
2005-07-295855865425532,408,0005,530
2005-07-285565885535665,679,0005,660
2005-07-27515527513526740,0005,260
2005-07-265115265035131,030,0005,130
2005-07-25501518501511854,0005,110
2005-07-22525528517521451,0005,210
2005-07-21518536517529834,0005,290
2005-07-20533536517522792,0005,220
2005-07-19536551531531950,0005,310
2005-07-155605705415461,951,0005,460
2005-07-145255575215501,950,0005,500
2005-07-13520532517520705,0005,200
2005-07-125095355055251,205,0005,250
2005-07-115285315075141,289,0005,140
2005-07-085515795265282,377,0005,280
2005-07-075285715015615,209,0005,610
2005-07-065845845315353,209,0005,350
2005-07-056086155855881,655,0005,880
2005-07-046266326076151,094,0006,150
2005-07-01623634615622662,0006,220
2005-06-306206446206221,235,0006,220
2005-06-296466506116181,778,0006,180
2005-06-286856946256383,965,0006,380
2005-06-276407036396956,253,0006,950
2005-06-246286465936306,513,0006,300
2005-06-237277366576685,484,0006,680
2005-06-22773777751757868,0007,570
2005-06-21785785756774666,0007,740
2005-06-20798798766776838,0007,760
2005-06-178388497677882,484,0007,880
2005-06-16860862850850347,0008,500
2005-06-15860875854860268,0008,600
2005-06-14853880850870807,0008,700
2005-06-13861880852852284,0008,520
2005-06-108508878228631,212,0008,630
2005-06-09855861850854883,0008,540
2005-06-08855869852856641,0008,560
2005-06-07876877852852838,0008,520
2005-06-06900907885886356,0008,860
2005-06-03909920895907843,0009,070
2005-06-028959148639121,170,0009,120
2005-06-019159298758891,828,0008,890
2005-05-318508958458952,293,0008,950
2005-05-308458748128291,447,0008,290
2005-05-278688988108464,321,0008,460
2005-05-268959748518583,158,0008,580
2005-05-251,0161,0309209354,867,0009,350
2005-05-241,0451,0981,0441,056951,00010,560
2005-05-231,1001,1021,0501,0511,241,00010,510
2005-05-201,1181,1191,0881,093887,00010,930
2005-05-191,1111,1421,0881,0982,711,00010,980
2005-05-181,1091,1491,0801,1314,902,00011,310
2005-05-171,0791,1199911,1094,651,00011,090
2005-05-161,1001,1231,0451,0463,512,00010,460
2005-05-131,0441,0641,0351,0411,060,00010,410
2005-05-121,0601,0841,0271,0641,384,00010,640
2005-05-111,0001,0809871,0451,820,00010,450
2005-05-101,0801,1001,0251,0362,230,00010,360
2005-05-091,1301,1361,0801,1121,498,00011,120
2005-05-061,1201,1451,0221,1123,954,00011,120
2005-05-021,0431,1161,0321,1004,405,00011,000
2005-04-281,0011,0289801,0202,728,00010,200
2005-04-279629989109754,441,0009,750
2005-04-261,0801,1258809438,630,0009,430
2005-04-251,0981,1151,0371,0606,465,00010,600
2005-04-229601,0609551,0609,627,00010,600
2005-04-211,0101,04294796010,977,0009,600
2005-04-209601,0309431,03022,191,00010,300
2005-04-1987193886393017,302,0009,300
2005-04-188418958128417,952,0008,410
2005-04-1585291784085513,964,0008,550
2005-04-1477486276686213,044,0008,620
2005-04-137447647257622,325,0007,620
2005-04-127547707407401,581,0007,400
2005-04-117727807517642,222,0007,640
2005-04-087857957517625,606,0007,620
2005-04-077157886917686,968,0007,680
2005-04-067217287047052,069,0007,050
2005-04-057167417107265,391,0007,260
2005-04-0474975567370810,558,0007,080
2005-04-017637697427562,976,0007,560
2005-03-3174276570375811,381,0007,580
2005-03-308008007327326,365,0007,320
2005-03-29838847831832641,0008,320
2005-03-28838860835837672,0008,370
2005-03-258638788338351,163,0008,350
2005-03-248308788278731,391,0008,730
2005-03-23838846829830774,0008,300
2005-03-228358758208431,632,0008,430
2005-03-18863865845845544,0008,450
2005-03-17868868840860546,0008,600
2005-03-16870875840858784,0008,580
2005-03-158739048588601,068,0008,600
2005-03-148909138758832,179,0008,830
2005-03-11852879851852853,0008,520
2005-03-108548998258621,710,0008,620
2005-03-098888888558552,102,0008,550
2005-03-088949158758811,109,0008,810
2005-03-078819038818892,212,0008,890
2005-03-048759458649102,376,0009,100
2005-03-039269578828952,785,0008,950
2005-03-028859438849363,939,0009,360
2005-03-018538868498792,684,0008,790
2005-02-288608658488501,997,0008,500
2005-02-258258608238464,355,0008,460
2005-02-247838237818153,807,0008,150
2005-02-237758037637731,853,0007,730
2005-02-227337887327841,975,0007,840
2005-02-21754754735737502,0007,370
2005-02-187497637287511,391,0007,510
2005-02-17767767751755775,0007,550
2005-02-167358007247672,070,0007,670
2005-02-157577667507502,607,0007,500
2005-02-148008097707764,726,0007,760
2005-02-107338107278007,901,0008,000
2005-02-097207357187233,463,0007,230
2005-02-087297327127152,751,0007,150
2005-02-076917306887213,375,0007,210
2005-02-046747126746854,948,0006,850
2005-02-036946946616742,067,0006,740
2005-02-026306886256804,566,0006,800
2005-02-016346486186242,197,0006,240
2005-01-315826545826386,319,0006,380
2005-01-28595598580582958,0005,820
2005-01-275806175805952,564,0005,950
2005-01-265756005755911,300,0005,910
2005-01-255635905635851,024,0005,850
2005-01-24562569557565619,0005,650
2005-01-21592592573575585,0005,750
2005-01-205986145805851,955,0005,850
2005-01-195515995505882,352,0005,880
2005-01-185815835505572,075,0005,570
2005-01-17596604581586611,0005,860
2005-01-14583609575605894,0006,050
2005-01-136026125865901,266,0005,900
2005-01-126166245966081,070,0006,080
2005-01-116306406046061,827,0006,060
2005-01-076476606296323,376,0006,320
2005-01-066106676066396,857,0006,390
2005-01-056156215936001,251,0006,000
2005-01-04630638621627856,0006,270

分割・併合履歴 : [2017-03-29]1株→0.1株