6316 (株)丸山製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 311 | 312 | 309 | 312 | 86,000 | 3,120 |
| 2006-12-28 | 316 | 316 | 309 | 310 | 171,000 | 3,100 |
| 2006-12-27 | 312 | 314 | 309 | 313 | 175,000 | 3,130 |
| 2006-12-26 | 317 | 317 | 300 | 309 | 637,000 | 3,090 |
| 2006-12-25 | 312 | 316 | 310 | 312 | 441,000 | 3,120 |
| 2006-12-22 | 321 | 322 | 313 | 317 | 388,000 | 3,170 |
| 2006-12-21 | 328 | 335 | 320 | 323 | 623,000 | 3,230 |
| 2006-12-20 | 325 | 333 | 325 | 329 | 410,000 | 3,290 |
| 2006-12-19 | 331 | 348 | 325 | 325 | 2,274,000 | 3,250 |
| 2006-12-18 | 328 | 335 | 327 | 333 | 432,000 | 3,330 |
| 2006-12-15 | 330 | 331 | 328 | 328 | 171,000 | 3,280 |
| 2006-12-14 | 331 | 331 | 327 | 328 | 183,000 | 3,280 |
| 2006-12-13 | 328 | 335 | 326 | 330 | 391,000 | 3,300 |
| 2006-12-12 | 334 | 339 | 327 | 328 | 398,000 | 3,280 |
| 2006-12-11 | 332 | 337 | 332 | 336 | 243,000 | 3,360 |
| 2006-12-08 | 332 | 341 | 331 | 332 | 619,000 | 3,320 |
| 2006-12-07 | 343 | 347 | 330 | 334 | 1,020,000 | 3,340 |
| 2006-12-06 | 324 | 341 | 324 | 338 | 1,539,000 | 3,380 |
| 2006-12-05 | 329 | 331 | 323 | 324 | 260,000 | 3,240 |
| 2006-12-04 | 320 | 332 | 320 | 327 | 492,000 | 3,270 |
| 2006-12-01 | 327 | 332 | 319 | 325 | 497,000 | 3,250 |
| 2006-11-30 | 320 | 333 | 320 | 327 | 403,000 | 3,270 |
| 2006-11-29 | 314 | 327 | 313 | 319 | 385,000 | 3,190 |
| 2006-11-28 | 305 | 316 | 305 | 314 | 213,000 | 3,140 |
| 2006-11-27 | 298 | 315 | 298 | 310 | 428,000 | 3,100 |
| 2006-11-24 | 310 | 310 | 302 | 308 | 263,000 | 3,080 |
| 2006-11-22 | 293 | 318 | 290 | 310 | 772,000 | 3,100 |
| 2006-11-21 | 297 | 301 | 291 | 295 | 671,000 | 2,950 |
| 2006-11-20 | 308 | 311 | 297 | 297 | 767,000 | 2,970 |
| 2006-11-17 | 314 | 317 | 310 | 310 | 486,000 | 3,100 |
| 2006-11-16 | 319 | 327 | 313 | 317 | 751,000 | 3,170 |
| 2006-11-15 | 324 | 329 | 310 | 317 | 560,000 | 3,170 |
| 2006-11-14 | 311 | 326 | 309 | 323 | 1,091,000 | 3,230 |
| 2006-11-13 | 316 | 316 | 303 | 304 | 789,000 | 3,040 |
| 2006-11-10 | 319 | 326 | 315 | 320 | 665,000 | 3,200 |
| 2006-11-09 | 337 | 338 | 325 | 329 | 698,000 | 3,290 |
| 2006-11-08 | 344 | 357 | 339 | 339 | 1,814,000 | 3,390 |
| 2006-11-07 | 348 | 351 | 342 | 349 | 578,000 | 3,490 |
| 2006-11-06 | 345 | 351 | 338 | 347 | 500,000 | 3,470 |
| 2006-11-02 | 352 | 352 | 338 | 347 | 567,000 | 3,470 |
| 2006-11-01 | 339 | 352 | 338 | 352 | 638,000 | 3,520 |
| 2006-10-31 | 338 | 351 | 337 | 348 | 1,333,000 | 3,480 |
| 2006-10-30 | 344 | 355 | 337 | 339 | 1,029,000 | 3,390 |
| 2006-10-27 | 355 | 356 | 351 | 352 | 475,000 | 3,520 |
| 2006-10-26 | 360 | 365 | 352 | 357 | 882,000 | 3,570 |
| 2006-10-25 | 371 | 375 | 352 | 356 | 1,157,000 | 3,560 |
| 2006-10-24 | 385 | 386 | 368 | 370 | 1,425,000 | 3,700 |
| 2006-10-23 | 368 | 383 | 366 | 376 | 3,375,000 | 3,760 |
| 2006-10-20 | 363 | 373 | 363 | 371 | 1,639,000 | 3,710 |
| 2006-10-19 | 371 | 372 | 361 | 361 | 691,000 | 3,610 |
| 2006-10-18 | 357 | 377 | 354 | 366 | 2,418,000 | 3,660 |
| 2006-10-17 | 367 | 367 | 356 | 357 | 840,000 | 3,570 |
| 2006-10-16 | 349 | 365 | 345 | 362 | 1,579,000 | 3,620 |
| 2006-10-13 | 346 | 349 | 337 | 347 | 1,148,000 | 3,470 |
| 2006-10-12 | 344 | 354 | 330 | 341 | 2,629,000 | 3,410 |
| 2006-10-11 | 380 | 383 | 344 | 347 | 11,384,000 | 3,470 |
| 2006-10-10 | 329 | 370 | 329 | 370 | 8,920,000 | 3,700 |
| 2006-10-06 | 323 | 348 | 322 | 334 | 3,313,000 | 3,340 |
| 2006-10-05 | 330 | 333 | 318 | 323 | 704,000 | 3,230 |
| 2006-10-04 | 331 | 338 | 322 | 326 | 786,000 | 3,260 |
| 2006-10-03 | 316 | 337 | 316 | 329 | 1,448,000 | 3,290 |
| 2006-10-02 | 319 | 330 | 318 | 320 | 419,000 | 3,200 |
| 2006-09-29 | 331 | 333 | 322 | 324 | 388,000 | 3,240 |
| 2006-09-28 | 315 | 330 | 312 | 328 | 530,000 | 3,280 |
| 2006-09-27 | 306 | 312 | 304 | 312 | 236,000 | 3,120 |
| 2006-09-26 | 310 | 311 | 302 | 303 | 258,000 | 3,030 |
| 2006-09-25 | 311 | 314 | 308 | 309 | 477,000 | 3,090 |
| 2006-09-22 | 311 | 316 | 311 | 316 | 187,000 | 3,160 |
| 2006-09-21 | 316 | 320 | 312 | 318 | 245,000 | 3,180 |
| 2006-09-20 | 319 | 320 | 313 | 313 | 383,000 | 3,130 |
| 2006-09-19 | 322 | 328 | 319 | 322 | 471,000 | 3,220 |
| 2006-09-15 | 329 | 336 | 323 | 327 | 521,000 | 3,270 |
| 2006-09-14 | 334 | 345 | 331 | 336 | 586,000 | 3,360 |
| 2006-09-13 | 359 | 360 | 333 | 337 | 1,017,000 | 3,370 |
| 2006-09-12 | 367 | 369 | 352 | 354 | 977,000 | 3,540 |
| 2006-09-11 | 373 | 390 | 370 | 372 | 2,050,000 | 3,720 |
| 2006-09-08 | 366 | 372 | 362 | 368 | 455,000 | 3,680 |
| 2006-09-07 | 357 | 372 | 357 | 371 | 534,000 | 3,710 |
| 2006-09-06 | 379 | 386 | 365 | 367 | 1,003,000 | 3,670 |
| 2006-09-05 | 363 | 381 | 359 | 379 | 1,251,000 | 3,790 |
| 2006-09-04 | 365 | 369 | 362 | 363 | 376,000 | 3,630 |
| 2006-09-01 | 355 | 360 | 355 | 359 | 439,000 | 3,590 |
| 2006-08-31 | 353 | 365 | 353 | 357 | 680,000 | 3,570 |
| 2006-08-30 | 357 | 364 | 352 | 357 | 863,000 | 3,570 |
| 2006-08-29 | 351 | 370 | 345 | 361 | 2,686,000 | 3,610 |
| 2006-08-28 | 361 | 361 | 347 | 350 | 2,087,000 | 3,500 |
| 2006-08-25 | 384 | 389 | 365 | 365 | 4,163,000 | 3,650 |
| 2006-08-24 | 387 | 401 | 382 | 389 | 11,143,000 | 3,890 |
| 2006-08-23 | 342 | 385 | 342 | 380 | 8,813,000 | 3,800 |
| 2006-08-22 | 313 | 346 | 313 | 337 | 1,505,000 | 3,370 |
| 2006-08-21 | 312 | 318 | 312 | 312 | 157,000 | 3,120 |
| 2006-08-18 | 312 | 312 | 308 | 310 | 147,000 | 3,100 |
| 2006-08-17 | 310 | 312 | 307 | 309 | 220,000 | 3,090 |
| 2006-08-16 | 308 | 315 | 303 | 305 | 474,000 | 3,050 |
| 2006-08-15 | 289 | 304 | 285 | 303 | 394,000 | 3,030 |
| 2006-08-14 | 283 | 285 | 281 | 285 | 58,000 | 2,850 |
| 2006-08-11 | 285 | 288 | 275 | 279 | 185,000 | 2,790 |
| 2006-08-10 | 275 | 287 | 275 | 286 | 212,000 | 2,860 |
| 2006-08-09 | 273 | 276 | 270 | 274 | 79,000 | 2,740 |
| 2006-08-08 | 272 | 277 | 271 | 272 | 110,000 | 2,720 |
| 2006-08-07 | 286 | 286 | 270 | 270 | 125,000 | 2,700 |
| 2006-08-04 | 285 | 287 | 280 | 281 | 135,000 | 2,810 |
| 2006-08-03 | 286 | 286 | 281 | 283 | 163,000 | 2,830 |
| 2006-08-02 | 269 | 276 | 266 | 276 | 134,000 | 2,760 |
| 2006-08-01 | 279 | 287 | 273 | 276 | 332,000 | 2,760 |
| 2006-07-31 | 267 | 280 | 265 | 274 | 393,000 | 2,740 |
| 2006-07-28 | 251 | 269 | 251 | 263 | 354,000 | 2,630 |
| 2006-07-27 | 260 | 260 | 245 | 256 | 429,000 | 2,560 |
| 2006-07-26 | 271 | 272 | 262 | 262 | 203,000 | 2,620 |
| 2006-07-25 | 279 | 280 | 269 | 271 | 240,000 | 2,710 |
| 2006-07-24 | 268 | 273 | 266 | 272 | 231,000 | 2,720 |
| 2006-07-21 | 280 | 284 | 275 | 278 | 215,000 | 2,780 |
| 2006-07-20 | 287 | 287 | 275 | 283 | 262,000 | 2,830 |
| 2006-07-19 | 277 | 284 | 265 | 268 | 315,000 | 2,680 |
| 2006-07-18 | 298 | 301 | 272 | 273 | 376,000 | 2,730 |
| 2006-07-14 | 290 | 298 | 288 | 295 | 212,000 | 2,950 |
| 2006-07-13 | 304 | 309 | 298 | 298 | 222,000 | 2,980 |
| 2006-07-12 | 312 | 312 | 304 | 309 | 164,000 | 3,090 |
| 2006-07-11 | 317 | 317 | 305 | 312 | 104,000 | 3,120 |
| 2006-07-10 | 311 | 313 | 301 | 312 | 222,000 | 3,120 |
| 2006-07-07 | 330 | 330 | 320 | 321 | 81,000 | 3,210 |
| 2006-07-06 | 330 | 332 | 320 | 327 | 190,000 | 3,270 |
| 2006-07-05 | 340 | 341 | 332 | 335 | 203,000 | 3,350 |
| 2006-07-04 | 335 | 344 | 334 | 341 | 307,000 | 3,410 |
| 2006-07-03 | 330 | 335 | 325 | 334 | 187,000 | 3,340 |
| 2006-06-30 | 329 | 331 | 326 | 329 | 149,000 | 3,290 |
| 2006-06-29 | 322 | 326 | 321 | 325 | 125,000 | 3,250 |
| 2006-06-28 | 325 | 325 | 318 | 321 | 131,000 | 3,210 |
| 2006-06-27 | 325 | 332 | 325 | 327 | 193,000 | 3,270 |
| 2006-06-26 | 327 | 333 | 322 | 323 | 297,000 | 3,230 |
| 2006-06-23 | 320 | 325 | 318 | 324 | 146,000 | 3,240 |
| 2006-06-22 | 320 | 323 | 312 | 319 | 291,000 | 3,190 |
| 2006-06-21 | 312 | 323 | 308 | 314 | 267,000 | 3,140 |
| 2006-06-20 | 320 | 324 | 310 | 313 | 205,000 | 3,130 |
| 2006-06-19 | 337 | 338 | 326 | 328 | 176,000 | 3,280 |
| 2006-06-16 | 328 | 332 | 324 | 327 | 264,000 | 3,270 |
| 2006-06-15 | 322 | 322 | 313 | 317 | 203,000 | 3,170 |
| 2006-06-14 | 302 | 314 | 298 | 307 | 290,000 | 3,070 |
| 2006-06-13 | 310 | 317 | 305 | 305 | 333,000 | 3,050 |
| 2006-06-12 | 303 | 325 | 303 | 315 | 433,000 | 3,150 |
| 2006-06-09 | 300 | 311 | 296 | 306 | 758,000 | 3,060 |
| 2006-06-08 | 316 | 321 | 277 | 292 | 1,473,000 | 2,920 |
| 2006-06-07 | 333 | 343 | 325 | 325 | 439,000 | 3,250 |
| 2006-06-06 | 339 | 345 | 332 | 343 | 276,000 | 3,430 |
| 2006-06-05 | 349 | 354 | 340 | 344 | 534,000 | 3,440 |
| 2006-06-02 | 359 | 363 | 310 | 346 | 1,445,000 | 3,460 |
| 2006-06-01 | 376 | 386 | 357 | 360 | 502,000 | 3,600 |
| 2006-05-31 | 380 | 384 | 370 | 370 | 589,000 | 3,700 |
| 2006-05-30 | 402 | 409 | 393 | 394 | 294,000 | 3,940 |
| 2006-05-29 | 411 | 411 | 402 | 404 | 98,000 | 4,040 |
| 2006-05-26 | 413 | 413 | 398 | 401 | 131,000 | 4,010 |
| 2006-05-25 | 403 | 414 | 395 | 408 | 268,000 | 4,080 |
| 2006-05-24 | 403 | 408 | 392 | 402 | 463,000 | 4,020 |
| 2006-05-23 | 407 | 410 | 400 | 401 | 311,000 | 4,010 |
| 2006-05-22 | 405 | 417 | 404 | 410 | 156,000 | 4,100 |
| 2006-05-19 | 400 | 409 | 397 | 405 | 216,000 | 4,050 |
| 2006-05-18 | 393 | 405 | 392 | 405 | 296,000 | 4,050 |
| 2006-05-17 | 390 | 414 | 390 | 403 | 412,000 | 4,030 |
| 2006-05-16 | 423 | 424 | 394 | 395 | 685,000 | 3,950 |
| 2006-05-15 | 416 | 426 | 416 | 418 | 276,000 | 4,180 |
| 2006-05-12 | 412 | 433 | 411 | 424 | 541,000 | 4,240 |
| 2006-05-11 | 436 | 439 | 422 | 422 | 422,000 | 4,220 |
| 2006-05-10 | 439 | 440 | 431 | 434 | 387,000 | 4,340 |
| 2006-05-09 | 439 | 443 | 437 | 438 | 245,000 | 4,380 |
| 2006-05-08 | 434 | 442 | 432 | 439 | 342,000 | 4,390 |
| 2006-05-02 | 434 | 438 | 433 | 437 | 251,000 | 4,370 |
| 2006-05-01 | 443 | 443 | 433 | 434 | 332,000 | 4,340 |
| 2006-04-28 | 442 | 442 | 428 | 439 | 395,000 | 4,390 |
| 2006-04-27 | 430 | 443 | 429 | 439 | 432,000 | 4,390 |
| 2006-04-26 | 434 | 441 | 426 | 429 | 424,000 | 4,290 |
| 2006-04-25 | 421 | 444 | 421 | 432 | 632,000 | 4,320 |
| 2006-04-24 | 431 | 435 | 417 | 422 | 991,000 | 4,220 |
| 2006-04-21 | 441 | 451 | 433 | 435 | 888,000 | 4,350 |
| 2006-04-20 | 451 | 461 | 443 | 445 | 910,000 | 4,450 |
| 2006-04-19 | 464 | 469 | 452 | 454 | 1,043,000 | 4,540 |
| 2006-04-18 | 451 | 472 | 446 | 469 | 992,000 | 4,690 |
| 2006-04-17 | 474 | 475 | 454 | 456 | 1,750,000 | 4,560 |
| 2006-04-14 | 484 | 492 | 476 | 479 | 1,316,000 | 4,790 |
| 2006-04-13 | 508 | 516 | 483 | 493 | 1,866,000 | 4,930 |
| 2006-04-12 | 519 | 525 | 505 | 507 | 1,055,000 | 5,070 |
| 2006-04-11 | 526 | 537 | 518 | 520 | 3,219,000 | 5,200 |
| 2006-04-10 | 514 | 534 | 513 | 524 | 3,190,000 | 5,240 |
| 2006-04-07 | 520 | 523 | 508 | 522 | 1,771,000 | 5,220 |
| 2006-04-06 | 510 | 525 | 506 | 515 | 3,162,000 | 5,150 |
| 2006-04-05 | 543 | 548 | 500 | 503 | 7,916,000 | 5,030 |
| 2006-04-04 | 537 | 552 | 531 | 542 | 11,940,000 | 5,420 |
| 2006-04-03 | 528 | 541 | 523 | 541 | 11,122,000 | 5,410 |
| 2006-03-31 | 502 | 521 | 496 | 509 | 10,220,000 | 5,090 |
| 2006-03-30 | 462 | 497 | 454 | 489 | 6,010,000 | 4,890 |
| 2006-03-29 | 461 | 461 | 451 | 452 | 596,000 | 4,520 |
| 2006-03-28 | 450 | 473 | 449 | 456 | 2,201,000 | 4,560 |
| 2006-03-27 | 466 | 478 | 445 | 450 | 2,289,000 | 4,500 |
| 2006-03-24 | 478 | 502 | 461 | 461 | 7,853,000 | 4,610 |
| 2006-03-23 | 459 | 508 | 454 | 488 | 25,744,000 | 4,880 |
| 2006-03-22 | 430 | 467 | 428 | 460 | 7,612,000 | 4,600 |
| 2006-03-20 | 438 | 453 | 428 | 431 | 2,781,000 | 4,310 |
| 2006-03-17 | 431 | 465 | 422 | 433 | 10,348,000 | 4,330 |
| 2006-03-16 | 377 | 457 | 374 | 436 | 9,863,000 | 4,360 |
| 2006-03-15 | 363 | 381 | 362 | 377 | 435,000 | 3,770 |
| 2006-03-14 | 374 | 374 | 361 | 363 | 368,000 | 3,630 |
| 2006-03-13 | 375 | 378 | 365 | 372 | 280,000 | 3,720 |
| 2006-03-10 | 362 | 371 | 359 | 370 | 434,000 | 3,700 |
| 2006-03-09 | 352 | 364 | 352 | 364 | 373,000 | 3,640 |
| 2006-03-08 | 350 | 355 | 348 | 351 | 165,000 | 3,510 |
| 2006-03-07 | 357 | 357 | 349 | 349 | 182,000 | 3,490 |
| 2006-03-06 | 348 | 355 | 344 | 355 | 168,000 | 3,550 |
| 2006-03-03 | 351 | 354 | 345 | 348 | 231,000 | 3,480 |
| 2006-03-02 | 365 | 370 | 352 | 356 | 234,000 | 3,560 |
| 2006-03-01 | 365 | 370 | 358 | 360 | 328,000 | 3,600 |
| 2006-02-28 | 382 | 386 | 365 | 371 | 434,000 | 3,710 |
| 2006-02-27 | 386 | 393 | 381 | 386 | 506,000 | 3,860 |
| 2006-02-24 | 370 | 382 | 366 | 379 | 425,000 | 3,790 |
| 2006-02-23 | 354 | 384 | 353 | 378 | 692,000 | 3,780 |
| 2006-02-22 | 345 | 355 | 338 | 344 | 482,000 | 3,440 |
| 2006-02-21 | 320 | 349 | 320 | 344 | 909,000 | 3,440 |
| 2006-02-20 | 347 | 355 | 316 | 320 | 1,650,000 | 3,200 |
| 2006-02-17 | 381 | 387 | 361 | 365 | 475,000 | 3,650 |
| 2006-02-16 | 383 | 387 | 378 | 381 | 292,000 | 3,810 |
| 2006-02-15 | 403 | 405 | 383 | 383 | 296,000 | 3,830 |
| 2006-02-14 | 400 | 402 | 376 | 393 | 916,000 | 3,930 |
| 2006-02-13 | 423 | 426 | 402 | 405 | 613,000 | 4,050 |
| 2006-02-10 | 429 | 432 | 421 | 428 | 408,000 | 4,280 |
| 2006-02-09 | 432 | 436 | 429 | 429 | 301,000 | 4,290 |
| 2006-02-08 | 440 | 441 | 433 | 434 | 324,000 | 4,340 |
| 2006-02-07 | 438 | 440 | 436 | 440 | 213,000 | 4,400 |
| 2006-02-06 | 442 | 444 | 436 | 438 | 211,000 | 4,380 |
| 2006-02-03 | 441 | 447 | 441 | 443 | 217,000 | 4,430 |
| 2006-02-02 | 446 | 455 | 443 | 444 | 780,000 | 4,440 |
| 2006-02-01 | 445 | 453 | 442 | 448 | 940,000 | 4,480 |
| 2006-01-31 | 445 | 448 | 441 | 444 | 340,000 | 4,440 |
| 2006-01-30 | 440 | 447 | 434 | 444 | 903,000 | 4,440 |
| 2006-01-27 | 430 | 432 | 429 | 431 | 755,000 | 4,310 |
| 2006-01-26 | 430 | 435 | 430 | 433 | 918,000 | 4,330 |
| 2006-01-25 | 438 | 443 | 425 | 429 | 655,000 | 4,290 |
| 2006-01-24 | 433 | 442 | 433 | 435 | 326,000 | 4,350 |
| 2006-01-23 | 421 | 441 | 421 | 426 | 565,000 | 4,260 |
| 2006-01-20 | 478 | 478 | 445 | 445 | 442,000 | 4,450 |
| 2006-01-19 | 435 | 474 | 432 | 469 | 730,000 | 4,690 |
| 2006-01-18 | 460 | 460 | 420 | 440 | 1,480,000 | 4,400 |
| 2006-01-17 | 485 | 487 | 454 | 459 | 1,428,000 | 4,590 |
| 2006-01-16 | 493 | 502 | 488 | 491 | 4,151,000 | 4,910 |
| 2006-01-13 | 458 | 485 | 452 | 483 | 4,628,000 | 4,830 |
| 2006-01-12 | 447 | 448 | 445 | 448 | 382,000 | 4,480 |
| 2006-01-11 | 447 | 450 | 441 | 446 | 502,000 | 4,460 |
| 2006-01-10 | 448 | 459 | 446 | 446 | 1,100,000 | 4,460 |
| 2006-01-06 | 450 | 450 | 445 | 446 | 532,000 | 4,460 |
| 2006-01-05 | 441 | 451 | 438 | 447 | 1,178,000 | 4,470 |
| 2006-01-04 | 431 | 439 | 431 | 436 | 294,000 | 4,360 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
