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
2007-12-28269270267268272,0002,680
2007-12-27279279271274348,0002,740
2007-12-26275281270279351,0002,790
2007-12-25273274268274472,0002,740
2007-12-21266269261268682,0002,680
2007-12-202772882612641,643,0002,640
2007-12-19275280271273746,0002,730
2007-12-18270282268273867,0002,730
2007-12-17288293274277887,0002,770
2007-12-14300301289289571,0002,890
2007-12-13311312294299721,0002,990
2007-12-12300312298310834,0003,100
2007-12-113093213023053,285,0003,050
2007-12-102903162893112,736,0003,110
2007-12-07288295287289583,0002,890
2007-12-06285287281287371,0002,870
2007-12-05282285276280444,0002,800
2007-12-04291294283283422,0002,830
2007-12-03298299290294379,0002,940
2007-11-30287297287294624,0002,940
2007-11-29289290284287337,0002,870
2007-11-28283289279281366,0002,810
2007-11-27272282270278665,0002,780
2007-11-26276277272275300,0002,750
2007-11-22260275259272960,0002,720
2007-11-212772812692701,067,0002,700
2007-11-202732802672791,283,0002,790
2007-11-19291295282282622,0002,820
2007-11-16293298288296821,0002,960
2007-11-152983122983021,820,0003,020
2007-11-14289296288295624,0002,950
2007-11-13277286277281562,0002,810
2007-11-12291291277281909,0002,810
2007-11-09301308297297785,0002,970
2007-11-083033072973001,276,0003,000
2007-11-073053273013083,493,0003,080
2007-11-06301307299301700,0003,010
2007-11-05310313302302643,0003,020
2007-11-02308313306308500,0003,080
2007-11-01316317310313741,0003,130
2007-10-313203203103121,407,0003,120
2007-10-30324330319323674,0003,230
2007-10-29329333320326831,0003,260
2007-10-26314329309324859,0003,240
2007-10-25316320309311620,0003,110
2007-10-24325326316318678,0003,180
2007-10-23333333321321537,0003,210
2007-10-223113293103251,118,0003,250
2007-10-193403413283311,076,0003,310
2007-10-183403483383411,034,0003,410
2007-10-173463553383413,040,0003,410
2007-10-1637438634334816,412,0003,480
2007-10-153543653513642,810,0003,640
2007-10-123433673403495,855,0003,490
2007-10-113453553373432,242,0003,430
2007-10-1034138034134920,281,0003,490
2007-10-093433473323372,437,0003,370
2007-10-0535236333333911,049,0003,390
2007-10-0430735830735714,573,0003,570
2007-10-03303309299307771,0003,070
2007-10-02306306301303394,0003,030
2007-10-01301310300301662,0003,010
2007-09-28306307300301877,0003,010
2007-09-273143173013031,449,0003,030
2007-09-26300310298305510,0003,050
2007-09-25299301292296253,0002,960
2007-09-21300302291300470,0003,000
2007-09-20308308296302452,0003,020
2007-09-19307312300305420,0003,050
2007-09-183033242952962,024,0002,960
2007-09-14296301296298262,0002,980
2007-09-13296305293296271,0002,960
2007-09-12306313295297768,0002,970
2007-09-113013202963041,135,0003,040
2007-09-10301309295303597,0003,030
2007-09-073313333133161,018,0003,160
2007-09-06329338327330746,0003,300
2007-09-053273603243394,396,0003,390
2007-09-04327335320322856,0003,220
2007-09-03327331318323443,0003,230
2007-08-31323339315326972,0003,260
2007-08-303433573213282,232,0003,280
2007-08-293253403173282,253,0003,280
2007-08-283994093453458,107,0003,450
2007-08-2735639335137910,730,0003,790
2007-08-2429535629034111,118,0003,410
2007-08-23285289279282345,0002,820
2007-08-22283289276281339,0002,810
2007-08-21284296282284436,0002,840
2007-08-20290293283285474,0002,850
2007-08-173163172702701,170,0002,700
2007-08-163023253003121,472,0003,120
2007-08-15310326302305864,0003,050
2007-08-14302324291319744,0003,190
2007-08-13295306295301391,0003,010
2007-08-10294303293296754,0002,960
2007-08-09311312295304771,0003,040
2007-08-08315315295296950,0002,960
2007-08-07326334311311804,0003,110
2007-08-06323333320321784,0003,210
2007-08-03343344327328816,0003,280
2007-08-023723783353392,419,0003,390
2007-08-013503613453551,062,0003,550
2007-07-31360362346353915,0003,530
2007-07-303533653443551,223,0003,550
2007-07-273343883343533,872,0003,530
2007-07-263633683473491,927,0003,490
2007-07-253653793563682,827,0003,680
2007-07-244154243633665,755,0003,660
2007-07-233994093843968,706,0003,960
2007-07-2043049142342436,892,0004,240
2007-07-1935242534642546,461,0004,250
2007-07-183543603383479,876,0003,470
2007-07-1738539836436420,553,0003,640
2007-07-1338139034438743,851,0003,870
2007-07-1229536629536636,914,0003,660
2007-07-11285287284286122,0002,860
2007-07-10290290286287161,0002,870
2007-07-09285290285289144,0002,890
2007-07-0628528828428786,0002,870
2007-07-05288289285286132,0002,860
2007-07-0428628828428598,0002,850
2007-07-03290292286287184,0002,870
2007-07-02291291287290202,0002,900
2007-06-29285288283285104,0002,850
2007-06-28279288279285215,0002,850
2007-06-27281282277278219,0002,780
2007-06-26284285280282209,0002,820
2007-06-25292292283284280,0002,840
2007-06-22293293290292131,0002,920
2007-06-21288292286292169,0002,920
2007-06-20289292286288264,0002,880
2007-06-19285291280288450,0002,880
2007-06-18278284277281382,0002,810
2007-06-15281281274277287,0002,770
2007-06-14278280274279211,0002,790
2007-06-13272277272276193,0002,760
2007-06-12289289281281339,0002,810
2007-06-113023042832871,226,0002,870
2007-06-082973242912937,770,0002,930
2007-06-07271286269284435,0002,840
2007-06-06279279271276300,0002,760
2007-06-05268277267275374,0002,750
2007-06-04264274264268219,0002,680
2007-06-01262265259263128,0002,630
2007-05-31260262258258150,0002,580
2007-05-30266266258258144,0002,580
2007-05-29259266259265170,0002,650
2007-05-2826226225825938,0002,590
2007-05-25259259257258130,0002,580
2007-05-24265267258261183,0002,610
2007-05-23259261257260149,0002,600
2007-05-22254255250255116,0002,550
2007-05-21250255248251132,0002,510
2007-05-18253253248248138,0002,480
2007-05-17252256252253126,0002,530
2007-05-16258258250252246,0002,520
2007-05-15264264258258147,0002,580
2007-05-14270270263263204,0002,630
2007-05-11270270268269130,0002,690
2007-05-10272272269271115,0002,710
2007-05-0926827126727096,0002,700
2007-05-08269272267269118,0002,690
2007-05-07273273270271138,0002,710
2007-05-02270270266268118,0002,680
2007-05-01267269263269202,0002,690
2007-04-27263266262263156,0002,630
2007-04-26264267262266113,0002,660
2007-04-2526526726326387,0002,630
2007-04-24269269263265176,0002,650
2007-04-23259264259264260,0002,640
2007-04-20262263260260251,0002,600
2007-04-19269273264266205,0002,660
2007-04-18273274269270257,0002,700
2007-04-17275279275275176,0002,750
2007-04-16280281277277123,0002,770
2007-04-1328228227928093,0002,800
2007-04-12277281277279185,0002,790
2007-04-11281283277278320,0002,780
2007-04-10288288284284114,0002,840
2007-04-09287289285288141,0002,880
2007-04-0628428528228476,0002,840
2007-04-05287287283284153,0002,840
2007-04-04284285282284131,0002,840
2007-04-03281283280282108,0002,820
2007-04-02289290280280238,0002,800
2007-03-30292292287289189,0002,890
2007-03-29288290287289179,0002,890
2007-03-28290294289291191,0002,910
2007-03-2729329429029078,0002,900
2007-03-26291292290291157,0002,910
2007-03-23292292290291150,0002,910
2007-03-22292295291291146,0002,910
2007-03-20289293289289142,0002,890
2007-03-19290291288289173,0002,890
2007-03-16296300286290243,0002,900
2007-03-15294299294296155,0002,960
2007-03-14296297293294294,0002,940
2007-03-13303314298305715,0003,050
2007-03-12295299291298237,0002,980
2007-03-09293295291293254,0002,930
2007-03-08291294288291496,0002,910
2007-03-07297301292292158,0002,920
2007-03-06287296287294221,0002,940
2007-03-05298300286287357,0002,870
2007-03-02300304297303206,0003,030
2007-03-01301310296300346,0003,000
2007-02-28291305290304552,0003,040
2007-02-27323323316316120,0003,160
2007-02-26321322319320189,0003,200
2007-02-23314318313317370,0003,170
2007-02-22320320314316381,0003,160
2007-02-21322323318320238,0003,200
2007-02-20330330323323192,0003,230
2007-02-19323329321327521,0003,270
2007-02-16320320318318143,0003,180
2007-02-153253303173221,214,0003,220
2007-02-143113253113191,017,0003,190
2007-02-13312313308310100,0003,100
2007-02-09308313307312339,0003,120
2007-02-08316317309311201,0003,110
2007-02-07317318313314126,0003,140
2007-02-0631431831331499,0003,140
2007-02-05320321315315281,0003,150
2007-02-02317319315317144,0003,170
2007-02-01320320314317435,0003,170
2007-01-31326326318321345,0003,210
2007-01-30333333324325317,0003,250
2007-01-29330335325334561,0003,340
2007-01-26339339325328940,0003,280
2007-01-253253403243391,786,0003,390
2007-01-24329332324327366,0003,270
2007-01-2332732832632891,0003,280
2007-01-22329333329330176,0003,300
2007-01-19321330321328431,0003,280
2007-01-18324327317324307,0003,240
2007-01-17320322316321163,0003,210
2007-01-16320320314318137,0003,180
2007-01-15313320313318432,0003,180
2007-01-12307312307312258,0003,120
2007-01-11314314306308173,0003,080
2007-01-10315316310312337,0003,120
2007-01-09310313310311164,0003,110
2007-01-05317317311311277,0003,110
2007-01-0431031631031364,0003,130

分割・併合履歴 : [2017-03-29]1株→0.1株