6316 (株)丸山製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 269 | 270 | 267 | 268 | 272,000 | 2,680 |
| 2007-12-27 | 279 | 279 | 271 | 274 | 348,000 | 2,740 |
| 2007-12-26 | 275 | 281 | 270 | 279 | 351,000 | 2,790 |
| 2007-12-25 | 273 | 274 | 268 | 274 | 472,000 | 2,740 |
| 2007-12-21 | 266 | 269 | 261 | 268 | 682,000 | 2,680 |
| 2007-12-20 | 277 | 288 | 261 | 264 | 1,643,000 | 2,640 |
| 2007-12-19 | 275 | 280 | 271 | 273 | 746,000 | 2,730 |
| 2007-12-18 | 270 | 282 | 268 | 273 | 867,000 | 2,730 |
| 2007-12-17 | 288 | 293 | 274 | 277 | 887,000 | 2,770 |
| 2007-12-14 | 300 | 301 | 289 | 289 | 571,000 | 2,890 |
| 2007-12-13 | 311 | 312 | 294 | 299 | 721,000 | 2,990 |
| 2007-12-12 | 300 | 312 | 298 | 310 | 834,000 | 3,100 |
| 2007-12-11 | 309 | 321 | 302 | 305 | 3,285,000 | 3,050 |
| 2007-12-10 | 290 | 316 | 289 | 311 | 2,736,000 | 3,110 |
| 2007-12-07 | 288 | 295 | 287 | 289 | 583,000 | 2,890 |
| 2007-12-06 | 285 | 287 | 281 | 287 | 371,000 | 2,870 |
| 2007-12-05 | 282 | 285 | 276 | 280 | 444,000 | 2,800 |
| 2007-12-04 | 291 | 294 | 283 | 283 | 422,000 | 2,830 |
| 2007-12-03 | 298 | 299 | 290 | 294 | 379,000 | 2,940 |
| 2007-11-30 | 287 | 297 | 287 | 294 | 624,000 | 2,940 |
| 2007-11-29 | 289 | 290 | 284 | 287 | 337,000 | 2,870 |
| 2007-11-28 | 283 | 289 | 279 | 281 | 366,000 | 2,810 |
| 2007-11-27 | 272 | 282 | 270 | 278 | 665,000 | 2,780 |
| 2007-11-26 | 276 | 277 | 272 | 275 | 300,000 | 2,750 |
| 2007-11-22 | 260 | 275 | 259 | 272 | 960,000 | 2,720 |
| 2007-11-21 | 277 | 281 | 269 | 270 | 1,067,000 | 2,700 |
| 2007-11-20 | 273 | 280 | 267 | 279 | 1,283,000 | 2,790 |
| 2007-11-19 | 291 | 295 | 282 | 282 | 622,000 | 2,820 |
| 2007-11-16 | 293 | 298 | 288 | 296 | 821,000 | 2,960 |
| 2007-11-15 | 298 | 312 | 298 | 302 | 1,820,000 | 3,020 |
| 2007-11-14 | 289 | 296 | 288 | 295 | 624,000 | 2,950 |
| 2007-11-13 | 277 | 286 | 277 | 281 | 562,000 | 2,810 |
| 2007-11-12 | 291 | 291 | 277 | 281 | 909,000 | 2,810 |
| 2007-11-09 | 301 | 308 | 297 | 297 | 785,000 | 2,970 |
| 2007-11-08 | 303 | 307 | 297 | 300 | 1,276,000 | 3,000 |
| 2007-11-07 | 305 | 327 | 301 | 308 | 3,493,000 | 3,080 |
| 2007-11-06 | 301 | 307 | 299 | 301 | 700,000 | 3,010 |
| 2007-11-05 | 310 | 313 | 302 | 302 | 643,000 | 3,020 |
| 2007-11-02 | 308 | 313 | 306 | 308 | 500,000 | 3,080 |
| 2007-11-01 | 316 | 317 | 310 | 313 | 741,000 | 3,130 |
| 2007-10-31 | 320 | 320 | 310 | 312 | 1,407,000 | 3,120 |
| 2007-10-30 | 324 | 330 | 319 | 323 | 674,000 | 3,230 |
| 2007-10-29 | 329 | 333 | 320 | 326 | 831,000 | 3,260 |
| 2007-10-26 | 314 | 329 | 309 | 324 | 859,000 | 3,240 |
| 2007-10-25 | 316 | 320 | 309 | 311 | 620,000 | 3,110 |
| 2007-10-24 | 325 | 326 | 316 | 318 | 678,000 | 3,180 |
| 2007-10-23 | 333 | 333 | 321 | 321 | 537,000 | 3,210 |
| 2007-10-22 | 311 | 329 | 310 | 325 | 1,118,000 | 3,250 |
| 2007-10-19 | 340 | 341 | 328 | 331 | 1,076,000 | 3,310 |
| 2007-10-18 | 340 | 348 | 338 | 341 | 1,034,000 | 3,410 |
| 2007-10-17 | 346 | 355 | 338 | 341 | 3,040,000 | 3,410 |
| 2007-10-16 | 374 | 386 | 343 | 348 | 16,412,000 | 3,480 |
| 2007-10-15 | 354 | 365 | 351 | 364 | 2,810,000 | 3,640 |
| 2007-10-12 | 343 | 367 | 340 | 349 | 5,855,000 | 3,490 |
| 2007-10-11 | 345 | 355 | 337 | 343 | 2,242,000 | 3,430 |
| 2007-10-10 | 341 | 380 | 341 | 349 | 20,281,000 | 3,490 |
| 2007-10-09 | 343 | 347 | 332 | 337 | 2,437,000 | 3,370 |
| 2007-10-05 | 352 | 363 | 333 | 339 | 11,049,000 | 3,390 |
| 2007-10-04 | 307 | 358 | 307 | 357 | 14,573,000 | 3,570 |
| 2007-10-03 | 303 | 309 | 299 | 307 | 771,000 | 3,070 |
| 2007-10-02 | 306 | 306 | 301 | 303 | 394,000 | 3,030 |
| 2007-10-01 | 301 | 310 | 300 | 301 | 662,000 | 3,010 |
| 2007-09-28 | 306 | 307 | 300 | 301 | 877,000 | 3,010 |
| 2007-09-27 | 314 | 317 | 301 | 303 | 1,449,000 | 3,030 |
| 2007-09-26 | 300 | 310 | 298 | 305 | 510,000 | 3,050 |
| 2007-09-25 | 299 | 301 | 292 | 296 | 253,000 | 2,960 |
| 2007-09-21 | 300 | 302 | 291 | 300 | 470,000 | 3,000 |
| 2007-09-20 | 308 | 308 | 296 | 302 | 452,000 | 3,020 |
| 2007-09-19 | 307 | 312 | 300 | 305 | 420,000 | 3,050 |
| 2007-09-18 | 303 | 324 | 295 | 296 | 2,024,000 | 2,960 |
| 2007-09-14 | 296 | 301 | 296 | 298 | 262,000 | 2,980 |
| 2007-09-13 | 296 | 305 | 293 | 296 | 271,000 | 2,960 |
| 2007-09-12 | 306 | 313 | 295 | 297 | 768,000 | 2,970 |
| 2007-09-11 | 301 | 320 | 296 | 304 | 1,135,000 | 3,040 |
| 2007-09-10 | 301 | 309 | 295 | 303 | 597,000 | 3,030 |
| 2007-09-07 | 331 | 333 | 313 | 316 | 1,018,000 | 3,160 |
| 2007-09-06 | 329 | 338 | 327 | 330 | 746,000 | 3,300 |
| 2007-09-05 | 327 | 360 | 324 | 339 | 4,396,000 | 3,390 |
| 2007-09-04 | 327 | 335 | 320 | 322 | 856,000 | 3,220 |
| 2007-09-03 | 327 | 331 | 318 | 323 | 443,000 | 3,230 |
| 2007-08-31 | 323 | 339 | 315 | 326 | 972,000 | 3,260 |
| 2007-08-30 | 343 | 357 | 321 | 328 | 2,232,000 | 3,280 |
| 2007-08-29 | 325 | 340 | 317 | 328 | 2,253,000 | 3,280 |
| 2007-08-28 | 399 | 409 | 345 | 345 | 8,107,000 | 3,450 |
| 2007-08-27 | 356 | 393 | 351 | 379 | 10,730,000 | 3,790 |
| 2007-08-24 | 295 | 356 | 290 | 341 | 11,118,000 | 3,410 |
| 2007-08-23 | 285 | 289 | 279 | 282 | 345,000 | 2,820 |
| 2007-08-22 | 283 | 289 | 276 | 281 | 339,000 | 2,810 |
| 2007-08-21 | 284 | 296 | 282 | 284 | 436,000 | 2,840 |
| 2007-08-20 | 290 | 293 | 283 | 285 | 474,000 | 2,850 |
| 2007-08-17 | 316 | 317 | 270 | 270 | 1,170,000 | 2,700 |
| 2007-08-16 | 302 | 325 | 300 | 312 | 1,472,000 | 3,120 |
| 2007-08-15 | 310 | 326 | 302 | 305 | 864,000 | 3,050 |
| 2007-08-14 | 302 | 324 | 291 | 319 | 744,000 | 3,190 |
| 2007-08-13 | 295 | 306 | 295 | 301 | 391,000 | 3,010 |
| 2007-08-10 | 294 | 303 | 293 | 296 | 754,000 | 2,960 |
| 2007-08-09 | 311 | 312 | 295 | 304 | 771,000 | 3,040 |
| 2007-08-08 | 315 | 315 | 295 | 296 | 950,000 | 2,960 |
| 2007-08-07 | 326 | 334 | 311 | 311 | 804,000 | 3,110 |
| 2007-08-06 | 323 | 333 | 320 | 321 | 784,000 | 3,210 |
| 2007-08-03 | 343 | 344 | 327 | 328 | 816,000 | 3,280 |
| 2007-08-02 | 372 | 378 | 335 | 339 | 2,419,000 | 3,390 |
| 2007-08-01 | 350 | 361 | 345 | 355 | 1,062,000 | 3,550 |
| 2007-07-31 | 360 | 362 | 346 | 353 | 915,000 | 3,530 |
| 2007-07-30 | 353 | 365 | 344 | 355 | 1,223,000 | 3,550 |
| 2007-07-27 | 334 | 388 | 334 | 353 | 3,872,000 | 3,530 |
| 2007-07-26 | 363 | 368 | 347 | 349 | 1,927,000 | 3,490 |
| 2007-07-25 | 365 | 379 | 356 | 368 | 2,827,000 | 3,680 |
| 2007-07-24 | 415 | 424 | 363 | 366 | 5,755,000 | 3,660 |
| 2007-07-23 | 399 | 409 | 384 | 396 | 8,706,000 | 3,960 |
| 2007-07-20 | 430 | 491 | 423 | 424 | 36,892,000 | 4,240 |
| 2007-07-19 | 352 | 425 | 346 | 425 | 46,461,000 | 4,250 |
| 2007-07-18 | 354 | 360 | 338 | 347 | 9,876,000 | 3,470 |
| 2007-07-17 | 385 | 398 | 364 | 364 | 20,553,000 | 3,640 |
| 2007-07-13 | 381 | 390 | 344 | 387 | 43,851,000 | 3,870 |
| 2007-07-12 | 295 | 366 | 295 | 366 | 36,914,000 | 3,660 |
| 2007-07-11 | 285 | 287 | 284 | 286 | 122,000 | 2,860 |
| 2007-07-10 | 290 | 290 | 286 | 287 | 161,000 | 2,870 |
| 2007-07-09 | 285 | 290 | 285 | 289 | 144,000 | 2,890 |
| 2007-07-06 | 285 | 288 | 284 | 287 | 86,000 | 2,870 |
| 2007-07-05 | 288 | 289 | 285 | 286 | 132,000 | 2,860 |
| 2007-07-04 | 286 | 288 | 284 | 285 | 98,000 | 2,850 |
| 2007-07-03 | 290 | 292 | 286 | 287 | 184,000 | 2,870 |
| 2007-07-02 | 291 | 291 | 287 | 290 | 202,000 | 2,900 |
| 2007-06-29 | 285 | 288 | 283 | 285 | 104,000 | 2,850 |
| 2007-06-28 | 279 | 288 | 279 | 285 | 215,000 | 2,850 |
| 2007-06-27 | 281 | 282 | 277 | 278 | 219,000 | 2,780 |
| 2007-06-26 | 284 | 285 | 280 | 282 | 209,000 | 2,820 |
| 2007-06-25 | 292 | 292 | 283 | 284 | 280,000 | 2,840 |
| 2007-06-22 | 293 | 293 | 290 | 292 | 131,000 | 2,920 |
| 2007-06-21 | 288 | 292 | 286 | 292 | 169,000 | 2,920 |
| 2007-06-20 | 289 | 292 | 286 | 288 | 264,000 | 2,880 |
| 2007-06-19 | 285 | 291 | 280 | 288 | 450,000 | 2,880 |
| 2007-06-18 | 278 | 284 | 277 | 281 | 382,000 | 2,810 |
| 2007-06-15 | 281 | 281 | 274 | 277 | 287,000 | 2,770 |
| 2007-06-14 | 278 | 280 | 274 | 279 | 211,000 | 2,790 |
| 2007-06-13 | 272 | 277 | 272 | 276 | 193,000 | 2,760 |
| 2007-06-12 | 289 | 289 | 281 | 281 | 339,000 | 2,810 |
| 2007-06-11 | 302 | 304 | 283 | 287 | 1,226,000 | 2,870 |
| 2007-06-08 | 297 | 324 | 291 | 293 | 7,770,000 | 2,930 |
| 2007-06-07 | 271 | 286 | 269 | 284 | 435,000 | 2,840 |
| 2007-06-06 | 279 | 279 | 271 | 276 | 300,000 | 2,760 |
| 2007-06-05 | 268 | 277 | 267 | 275 | 374,000 | 2,750 |
| 2007-06-04 | 264 | 274 | 264 | 268 | 219,000 | 2,680 |
| 2007-06-01 | 262 | 265 | 259 | 263 | 128,000 | 2,630 |
| 2007-05-31 | 260 | 262 | 258 | 258 | 150,000 | 2,580 |
| 2007-05-30 | 266 | 266 | 258 | 258 | 144,000 | 2,580 |
| 2007-05-29 | 259 | 266 | 259 | 265 | 170,000 | 2,650 |
| 2007-05-28 | 262 | 262 | 258 | 259 | 38,000 | 2,590 |
| 2007-05-25 | 259 | 259 | 257 | 258 | 130,000 | 2,580 |
| 2007-05-24 | 265 | 267 | 258 | 261 | 183,000 | 2,610 |
| 2007-05-23 | 259 | 261 | 257 | 260 | 149,000 | 2,600 |
| 2007-05-22 | 254 | 255 | 250 | 255 | 116,000 | 2,550 |
| 2007-05-21 | 250 | 255 | 248 | 251 | 132,000 | 2,510 |
| 2007-05-18 | 253 | 253 | 248 | 248 | 138,000 | 2,480 |
| 2007-05-17 | 252 | 256 | 252 | 253 | 126,000 | 2,530 |
| 2007-05-16 | 258 | 258 | 250 | 252 | 246,000 | 2,520 |
| 2007-05-15 | 264 | 264 | 258 | 258 | 147,000 | 2,580 |
| 2007-05-14 | 270 | 270 | 263 | 263 | 204,000 | 2,630 |
| 2007-05-11 | 270 | 270 | 268 | 269 | 130,000 | 2,690 |
| 2007-05-10 | 272 | 272 | 269 | 271 | 115,000 | 2,710 |
| 2007-05-09 | 268 | 271 | 267 | 270 | 96,000 | 2,700 |
| 2007-05-08 | 269 | 272 | 267 | 269 | 118,000 | 2,690 |
| 2007-05-07 | 273 | 273 | 270 | 271 | 138,000 | 2,710 |
| 2007-05-02 | 270 | 270 | 266 | 268 | 118,000 | 2,680 |
| 2007-05-01 | 267 | 269 | 263 | 269 | 202,000 | 2,690 |
| 2007-04-27 | 263 | 266 | 262 | 263 | 156,000 | 2,630 |
| 2007-04-26 | 264 | 267 | 262 | 266 | 113,000 | 2,660 |
| 2007-04-25 | 265 | 267 | 263 | 263 | 87,000 | 2,630 |
| 2007-04-24 | 269 | 269 | 263 | 265 | 176,000 | 2,650 |
| 2007-04-23 | 259 | 264 | 259 | 264 | 260,000 | 2,640 |
| 2007-04-20 | 262 | 263 | 260 | 260 | 251,000 | 2,600 |
| 2007-04-19 | 269 | 273 | 264 | 266 | 205,000 | 2,660 |
| 2007-04-18 | 273 | 274 | 269 | 270 | 257,000 | 2,700 |
| 2007-04-17 | 275 | 279 | 275 | 275 | 176,000 | 2,750 |
| 2007-04-16 | 280 | 281 | 277 | 277 | 123,000 | 2,770 |
| 2007-04-13 | 282 | 282 | 279 | 280 | 93,000 | 2,800 |
| 2007-04-12 | 277 | 281 | 277 | 279 | 185,000 | 2,790 |
| 2007-04-11 | 281 | 283 | 277 | 278 | 320,000 | 2,780 |
| 2007-04-10 | 288 | 288 | 284 | 284 | 114,000 | 2,840 |
| 2007-04-09 | 287 | 289 | 285 | 288 | 141,000 | 2,880 |
| 2007-04-06 | 284 | 285 | 282 | 284 | 76,000 | 2,840 |
| 2007-04-05 | 287 | 287 | 283 | 284 | 153,000 | 2,840 |
| 2007-04-04 | 284 | 285 | 282 | 284 | 131,000 | 2,840 |
| 2007-04-03 | 281 | 283 | 280 | 282 | 108,000 | 2,820 |
| 2007-04-02 | 289 | 290 | 280 | 280 | 238,000 | 2,800 |
| 2007-03-30 | 292 | 292 | 287 | 289 | 189,000 | 2,890 |
| 2007-03-29 | 288 | 290 | 287 | 289 | 179,000 | 2,890 |
| 2007-03-28 | 290 | 294 | 289 | 291 | 191,000 | 2,910 |
| 2007-03-27 | 293 | 294 | 290 | 290 | 78,000 | 2,900 |
| 2007-03-26 | 291 | 292 | 290 | 291 | 157,000 | 2,910 |
| 2007-03-23 | 292 | 292 | 290 | 291 | 150,000 | 2,910 |
| 2007-03-22 | 292 | 295 | 291 | 291 | 146,000 | 2,910 |
| 2007-03-20 | 289 | 293 | 289 | 289 | 142,000 | 2,890 |
| 2007-03-19 | 290 | 291 | 288 | 289 | 173,000 | 2,890 |
| 2007-03-16 | 296 | 300 | 286 | 290 | 243,000 | 2,900 |
| 2007-03-15 | 294 | 299 | 294 | 296 | 155,000 | 2,960 |
| 2007-03-14 | 296 | 297 | 293 | 294 | 294,000 | 2,940 |
| 2007-03-13 | 303 | 314 | 298 | 305 | 715,000 | 3,050 |
| 2007-03-12 | 295 | 299 | 291 | 298 | 237,000 | 2,980 |
| 2007-03-09 | 293 | 295 | 291 | 293 | 254,000 | 2,930 |
| 2007-03-08 | 291 | 294 | 288 | 291 | 496,000 | 2,910 |
| 2007-03-07 | 297 | 301 | 292 | 292 | 158,000 | 2,920 |
| 2007-03-06 | 287 | 296 | 287 | 294 | 221,000 | 2,940 |
| 2007-03-05 | 298 | 300 | 286 | 287 | 357,000 | 2,870 |
| 2007-03-02 | 300 | 304 | 297 | 303 | 206,000 | 3,030 |
| 2007-03-01 | 301 | 310 | 296 | 300 | 346,000 | 3,000 |
| 2007-02-28 | 291 | 305 | 290 | 304 | 552,000 | 3,040 |
| 2007-02-27 | 323 | 323 | 316 | 316 | 120,000 | 3,160 |
| 2007-02-26 | 321 | 322 | 319 | 320 | 189,000 | 3,200 |
| 2007-02-23 | 314 | 318 | 313 | 317 | 370,000 | 3,170 |
| 2007-02-22 | 320 | 320 | 314 | 316 | 381,000 | 3,160 |
| 2007-02-21 | 322 | 323 | 318 | 320 | 238,000 | 3,200 |
| 2007-02-20 | 330 | 330 | 323 | 323 | 192,000 | 3,230 |
| 2007-02-19 | 323 | 329 | 321 | 327 | 521,000 | 3,270 |
| 2007-02-16 | 320 | 320 | 318 | 318 | 143,000 | 3,180 |
| 2007-02-15 | 325 | 330 | 317 | 322 | 1,214,000 | 3,220 |
| 2007-02-14 | 311 | 325 | 311 | 319 | 1,017,000 | 3,190 |
| 2007-02-13 | 312 | 313 | 308 | 310 | 100,000 | 3,100 |
| 2007-02-09 | 308 | 313 | 307 | 312 | 339,000 | 3,120 |
| 2007-02-08 | 316 | 317 | 309 | 311 | 201,000 | 3,110 |
| 2007-02-07 | 317 | 318 | 313 | 314 | 126,000 | 3,140 |
| 2007-02-06 | 314 | 318 | 313 | 314 | 99,000 | 3,140 |
| 2007-02-05 | 320 | 321 | 315 | 315 | 281,000 | 3,150 |
| 2007-02-02 | 317 | 319 | 315 | 317 | 144,000 | 3,170 |
| 2007-02-01 | 320 | 320 | 314 | 317 | 435,000 | 3,170 |
| 2007-01-31 | 326 | 326 | 318 | 321 | 345,000 | 3,210 |
| 2007-01-30 | 333 | 333 | 324 | 325 | 317,000 | 3,250 |
| 2007-01-29 | 330 | 335 | 325 | 334 | 561,000 | 3,340 |
| 2007-01-26 | 339 | 339 | 325 | 328 | 940,000 | 3,280 |
| 2007-01-25 | 325 | 340 | 324 | 339 | 1,786,000 | 3,390 |
| 2007-01-24 | 329 | 332 | 324 | 327 | 366,000 | 3,270 |
| 2007-01-23 | 327 | 328 | 326 | 328 | 91,000 | 3,280 |
| 2007-01-22 | 329 | 333 | 329 | 330 | 176,000 | 3,300 |
| 2007-01-19 | 321 | 330 | 321 | 328 | 431,000 | 3,280 |
| 2007-01-18 | 324 | 327 | 317 | 324 | 307,000 | 3,240 |
| 2007-01-17 | 320 | 322 | 316 | 321 | 163,000 | 3,210 |
| 2007-01-16 | 320 | 320 | 314 | 318 | 137,000 | 3,180 |
| 2007-01-15 | 313 | 320 | 313 | 318 | 432,000 | 3,180 |
| 2007-01-12 | 307 | 312 | 307 | 312 | 258,000 | 3,120 |
| 2007-01-11 | 314 | 314 | 306 | 308 | 173,000 | 3,080 |
| 2007-01-10 | 315 | 316 | 310 | 312 | 337,000 | 3,120 |
| 2007-01-09 | 310 | 313 | 310 | 311 | 164,000 | 3,110 |
| 2007-01-05 | 317 | 317 | 311 | 311 | 277,000 | 3,110 |
| 2007-01-04 | 310 | 316 | 310 | 313 | 64,000 | 3,130 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
