6316 (株)丸山製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 174 | 178 | 172 | 177 | 244,000 | 1,770 |
| 2008-12-29 | 172 | 174 | 169 | 173 | 301,000 | 1,730 |
| 2008-12-26 | 181 | 185 | 167 | 171 | 919,000 | 1,710 |
| 2008-12-25 | 171 | 179 | 165 | 178 | 584,000 | 1,780 |
| 2008-12-24 | 178 | 180 | 167 | 171 | 1,014,000 | 1,710 |
| 2008-12-22 | 185 | 189 | 174 | 181 | 2,494,000 | 1,810 |
| 2008-12-19 | 140 | 167 | 139 | 165 | 2,010,000 | 1,650 |
| 2008-12-18 | 141 | 144 | 140 | 141 | 90,000 | 1,410 |
| 2008-12-17 | 150 | 150 | 142 | 144 | 128,000 | 1,440 |
| 2008-12-16 | 145 | 151 | 143 | 147 | 173,000 | 1,470 |
| 2008-12-15 | 148 | 148 | 144 | 146 | 151,000 | 1,460 |
| 2008-12-12 | 145 | 147 | 139 | 141 | 291,000 | 1,410 |
| 2008-12-11 | 137 | 148 | 136 | 146 | 253,000 | 1,460 |
| 2008-12-10 | 134 | 139 | 134 | 137 | 148,000 | 1,370 |
| 2008-12-09 | 142 | 143 | 137 | 137 | 97,000 | 1,370 |
| 2008-12-08 | 133 | 140 | 133 | 140 | 118,000 | 1,400 |
| 2008-12-05 | 129 | 135 | 129 | 132 | 303,000 | 1,320 |
| 2008-12-04 | 137 | 139 | 130 | 131 | 304,000 | 1,310 |
| 2008-12-03 | 145 | 146 | 137 | 137 | 203,000 | 1,370 |
| 2008-12-02 | 147 | 149 | 141 | 145 | 353,000 | 1,450 |
| 2008-12-01 | 147 | 157 | 144 | 154 | 882,000 | 1,540 |
| 2008-11-28 | 139 | 147 | 137 | 142 | 252,000 | 1,420 |
| 2008-11-27 | 132 | 139 | 132 | 137 | 109,000 | 1,370 |
| 2008-11-26 | 135 | 135 | 132 | 133 | 73,000 | 1,330 |
| 2008-11-25 | 136 | 138 | 131 | 134 | 184,000 | 1,340 |
| 2008-11-21 | 123 | 129 | 118 | 128 | 324,000 | 1,280 |
| 2008-11-20 | 140 | 141 | 132 | 133 | 184,000 | 1,330 |
| 2008-11-19 | 149 | 149 | 144 | 145 | 40,000 | 1,450 |
| 2008-11-18 | 141 | 148 | 141 | 148 | 64,000 | 1,480 |
| 2008-11-17 | 142 | 148 | 138 | 144 | 129,000 | 1,440 |
| 2008-11-14 | 148 | 152 | 141 | 141 | 150,000 | 1,410 |
| 2008-11-13 | 146 | 147 | 143 | 144 | 123,000 | 1,440 |
| 2008-11-12 | 149 | 153 | 149 | 151 | 137,000 | 1,510 |
| 2008-11-11 | 152 | 159 | 150 | 152 | 163,000 | 1,520 |
| 2008-11-10 | 153 | 155 | 151 | 152 | 178,000 | 1,520 |
| 2008-11-07 | 147 | 152 | 141 | 149 | 189,000 | 1,490 |
| 2008-11-06 | 151 | 153 | 150 | 152 | 183,000 | 1,520 |
| 2008-11-05 | 156 | 161 | 154 | 159 | 266,000 | 1,590 |
| 2008-11-04 | 145 | 152 | 145 | 150 | 252,000 | 1,500 |
| 2008-10-31 | 146 | 150 | 134 | 146 | 359,000 | 1,460 |
| 2008-10-30 | 138 | 148 | 138 | 147 | 238,000 | 1,470 |
| 2008-10-29 | 150 | 150 | 135 | 139 | 316,000 | 1,390 |
| 2008-10-28 | 115 | 138 | 115 | 138 | 399,000 | 1,380 |
| 2008-10-27 | 136 | 143 | 125 | 125 | 398,000 | 1,250 |
| 2008-10-24 | 156 | 156 | 144 | 146 | 321,000 | 1,460 |
| 2008-10-23 | 150 | 150 | 143 | 150 | 493,000 | 1,500 |
| 2008-10-22 | 154 | 158 | 150 | 157 | 365,000 | 1,570 |
| 2008-10-21 | 156 | 160 | 153 | 156 | 527,000 | 1,560 |
| 2008-10-20 | 135 | 155 | 134 | 151 | 551,000 | 1,510 |
| 2008-10-17 | 127 | 136 | 127 | 135 | 434,000 | 1,350 |
| 2008-10-16 | 132 | 137 | 126 | 127 | 481,000 | 1,270 |
| 2008-10-15 | 145 | 148 | 142 | 147 | 361,000 | 1,470 |
| 2008-10-14 | 151 | 151 | 141 | 150 | 608,000 | 1,500 |
| 2008-10-10 | 106 | 117 | 104 | 116 | 640,000 | 1,160 |
| 2008-10-09 | 109 | 123 | 109 | 121 | 689,000 | 1,210 |
| 2008-10-08 | 125 | 129 | 102 | 106 | 1,128,000 | 1,060 |
| 2008-10-07 | 116 | 138 | 116 | 135 | 904,000 | 1,350 |
| 2008-10-06 | 170 | 174 | 145 | 146 | 550,000 | 1,460 |
| 2008-10-03 | 179 | 182 | 175 | 179 | 380,000 | 1,790 |
| 2008-10-02 | 197 | 198 | 186 | 188 | 270,000 | 1,880 |
| 2008-10-01 | 202 | 204 | 195 | 196 | 225,000 | 1,960 |
| 2008-09-30 | 192 | 203 | 192 | 201 | 118,000 | 2,010 |
| 2008-09-29 | 208 | 208 | 203 | 204 | 56,000 | 2,040 |
| 2008-09-26 | 211 | 212 | 203 | 206 | 178,000 | 2,060 |
| 2008-09-25 | 208 | 214 | 208 | 209 | 112,000 | 2,090 |
| 2008-09-24 | 209 | 213 | 207 | 213 | 108,000 | 2,130 |
| 2008-09-22 | 215 | 216 | 210 | 212 | 113,000 | 2,120 |
| 2008-09-19 | 208 | 215 | 204 | 212 | 251,000 | 2,120 |
| 2008-09-18 | 197 | 205 | 196 | 203 | 260,000 | 2,030 |
| 2008-09-17 | 207 | 207 | 202 | 204 | 200,000 | 2,040 |
| 2008-09-16 | 192 | 211 | 186 | 197 | 712,000 | 1,970 |
| 2008-09-12 | 207 | 207 | 203 | 207 | 197,000 | 2,070 |
| 2008-09-11 | 209 | 209 | 203 | 203 | 128,000 | 2,030 |
| 2008-09-10 | 204 | 211 | 203 | 208 | 222,000 | 2,080 |
| 2008-09-09 | 215 | 217 | 206 | 209 | 238,000 | 2,090 |
| 2008-09-08 | 211 | 220 | 211 | 218 | 222,000 | 2,180 |
| 2008-09-05 | 201 | 210 | 201 | 208 | 422,000 | 2,080 |
| 2008-09-04 | 216 | 221 | 211 | 211 | 304,000 | 2,110 |
| 2008-09-03 | 231 | 231 | 218 | 221 | 730,000 | 2,210 |
| 2008-09-02 | 236 | 249 | 225 | 233 | 4,458,000 | 2,330 |
| 2008-09-01 | 212 | 233 | 210 | 229 | 1,166,000 | 2,290 |
| 2008-08-29 | 211 | 213 | 211 | 212 | 124,000 | 2,120 |
| 2008-08-28 | 213 | 213 | 209 | 211 | 93,000 | 2,110 |
| 2008-08-27 | 213 | 214 | 211 | 212 | 60,000 | 2,120 |
| 2008-08-26 | 211 | 215 | 208 | 215 | 103,000 | 2,150 |
| 2008-08-25 | 217 | 217 | 212 | 213 | 129,000 | 2,130 |
| 2008-08-22 | 215 | 215 | 211 | 213 | 166,000 | 2,130 |
| 2008-08-21 | 223 | 223 | 214 | 216 | 130,000 | 2,160 |
| 2008-08-20 | 210 | 222 | 210 | 221 | 309,000 | 2,210 |
| 2008-08-19 | 212 | 214 | 211 | 211 | 101,000 | 2,110 |
| 2008-08-18 | 213 | 218 | 211 | 216 | 85,000 | 2,160 |
| 2008-08-15 | 210 | 214 | 210 | 214 | 53,000 | 2,140 |
| 2008-08-14 | 209 | 215 | 209 | 211 | 197,000 | 2,110 |
| 2008-08-13 | 220 | 220 | 214 | 214 | 128,000 | 2,140 |
| 2008-08-12 | 223 | 226 | 221 | 223 | 130,000 | 2,230 |
| 2008-08-11 | 217 | 223 | 217 | 222 | 149,000 | 2,220 |
| 2008-08-08 | 215 | 222 | 212 | 221 | 173,000 | 2,210 |
| 2008-08-07 | 220 | 225 | 219 | 224 | 190,000 | 2,240 |
| 2008-08-06 | 219 | 223 | 215 | 222 | 261,000 | 2,220 |
| 2008-08-05 | 208 | 214 | 207 | 211 | 261,000 | 2,110 |
| 2008-08-04 | 214 | 214 | 207 | 207 | 325,000 | 2,070 |
| 2008-08-01 | 222 | 222 | 215 | 215 | 231,000 | 2,150 |
| 2008-07-31 | 228 | 230 | 222 | 224 | 167,000 | 2,240 |
| 2008-07-30 | 227 | 229 | 225 | 225 | 180,000 | 2,250 |
| 2008-07-29 | 225 | 225 | 223 | 223 | 143,000 | 2,230 |
| 2008-07-28 | 230 | 232 | 229 | 229 | 112,000 | 2,290 |
| 2008-07-25 | 233 | 233 | 227 | 228 | 233,000 | 2,280 |
| 2008-07-24 | 230 | 235 | 228 | 235 | 457,000 | 2,350 |
| 2008-07-23 | 226 | 231 | 224 | 225 | 559,000 | 2,250 |
| 2008-07-22 | 222 | 227 | 218 | 224 | 244,000 | 2,240 |
| 2008-07-18 | 224 | 230 | 216 | 218 | 867,000 | 2,180 |
| 2008-07-17 | 213 | 227 | 213 | 220 | 912,000 | 2,200 |
| 2008-07-16 | 206 | 211 | 205 | 208 | 289,000 | 2,080 |
| 2008-07-15 | 218 | 218 | 210 | 211 | 374,000 | 2,110 |
| 2008-07-14 | 217 | 225 | 217 | 220 | 317,000 | 2,200 |
| 2008-07-11 | 219 | 222 | 215 | 221 | 321,000 | 2,210 |
| 2008-07-10 | 215 | 222 | 212 | 217 | 511,000 | 2,170 |
| 2008-07-09 | 227 | 228 | 217 | 217 | 394,000 | 2,170 |
| 2008-07-08 | 233 | 233 | 221 | 223 | 353,000 | 2,230 |
| 2008-07-07 | 227 | 234 | 222 | 234 | 476,000 | 2,340 |
| 2008-07-04 | 233 | 237 | 220 | 224 | 788,000 | 2,240 |
| 2008-07-03 | 232 | 235 | 224 | 232 | 727,000 | 2,320 |
| 2008-07-02 | 247 | 253 | 237 | 239 | 786,000 | 2,390 |
| 2008-07-01 | 243 | 249 | 243 | 247 | 420,000 | 2,470 |
| 2008-06-30 | 246 | 251 | 242 | 242 | 567,000 | 2,420 |
| 2008-06-27 | 244 | 249 | 242 | 247 | 470,000 | 2,470 |
| 2008-06-26 | 256 | 261 | 252 | 253 | 410,000 | 2,530 |
| 2008-06-25 | 262 | 264 | 255 | 259 | 566,000 | 2,590 |
| 2008-06-24 | 267 | 270 | 261 | 261 | 396,000 | 2,610 |
| 2008-06-23 | 262 | 271 | 261 | 266 | 690,000 | 2,660 |
| 2008-06-20 | 278 | 283 | 265 | 266 | 1,264,000 | 2,660 |
| 2008-06-19 | 276 | 300 | 276 | 283 | 4,496,000 | 2,830 |
| 2008-06-18 | 275 | 278 | 271 | 274 | 474,000 | 2,740 |
| 2008-06-17 | 270 | 286 | 268 | 271 | 1,262,000 | 2,710 |
| 2008-06-16 | 267 | 268 | 259 | 267 | 781,000 | 2,670 |
| 2008-06-13 | 276 | 283 | 265 | 265 | 1,068,000 | 2,650 |
| 2008-06-12 | 269 | 290 | 268 | 277 | 1,180,000 | 2,770 |
| 2008-06-11 | 280 | 285 | 265 | 278 | 1,191,000 | 2,780 |
| 2008-06-10 | 297 | 307 | 278 | 278 | 2,195,000 | 2,780 |
| 2008-06-09 | 282 | 307 | 282 | 298 | 4,391,000 | 2,980 |
| 2008-06-06 | 311 | 312 | 288 | 293 | 3,373,000 | 2,930 |
| 2008-06-05 | 320 | 322 | 302 | 302 | 8,751,000 | 3,020 |
| 2008-06-04 | 272 | 336 | 272 | 335 | 17,303,000 | 3,350 |
| 2008-06-03 | 242 | 263 | 240 | 263 | 2,275,000 | 2,630 |
| 2008-06-02 | 245 | 247 | 243 | 243 | 411,000 | 2,430 |
| 2008-05-30 | 242 | 247 | 240 | 244 | 394,000 | 2,440 |
| 2008-05-29 | 240 | 245 | 239 | 242 | 481,000 | 2,420 |
| 2008-05-28 | 249 | 249 | 240 | 240 | 415,000 | 2,400 |
| 2008-05-27 | 241 | 246 | 240 | 244 | 216,000 | 2,440 |
| 2008-05-26 | 246 | 249 | 239 | 239 | 477,000 | 2,390 |
| 2008-05-23 | 251 | 254 | 245 | 245 | 476,000 | 2,450 |
| 2008-05-22 | 250 | 254 | 244 | 252 | 416,000 | 2,520 |
| 2008-05-21 | 250 | 257 | 250 | 253 | 495,000 | 2,530 |
| 2008-05-20 | 262 | 262 | 252 | 255 | 908,000 | 2,550 |
| 2008-05-19 | 245 | 255 | 244 | 255 | 1,171,000 | 2,550 |
| 2008-05-16 | 239 | 249 | 239 | 244 | 819,000 | 2,440 |
| 2008-05-15 | 240 | 243 | 235 | 237 | 780,000 | 2,370 |
| 2008-05-14 | 245 | 245 | 232 | 238 | 1,402,000 | 2,380 |
| 2008-05-13 | 248 | 249 | 244 | 246 | 253,000 | 2,460 |
| 2008-05-12 | 242 | 249 | 242 | 246 | 393,000 | 2,460 |
| 2008-05-09 | 258 | 258 | 246 | 247 | 733,000 | 2,470 |
| 2008-05-08 | 254 | 264 | 253 | 259 | 789,000 | 2,590 |
| 2008-05-07 | 260 | 262 | 248 | 257 | 861,000 | 2,570 |
| 2008-05-02 | 262 | 263 | 257 | 259 | 484,000 | 2,590 |
| 2008-05-01 | 267 | 268 | 259 | 260 | 672,000 | 2,600 |
| 2008-04-30 | 261 | 271 | 260 | 266 | 1,426,000 | 2,660 |
| 2008-04-28 | 263 | 264 | 257 | 261 | 940,000 | 2,610 |
| 2008-04-25 | 267 | 268 | 259 | 259 | 1,642,000 | 2,590 |
| 2008-04-24 | 257 | 266 | 253 | 263 | 3,046,000 | 2,630 |
| 2008-04-23 | 249 | 262 | 247 | 252 | 3,343,000 | 2,520 |
| 2008-04-22 | 244 | 250 | 243 | 247 | 452,000 | 2,470 |
| 2008-04-21 | 253 | 255 | 244 | 244 | 779,000 | 2,440 |
| 2008-04-18 | 241 | 250 | 240 | 248 | 1,078,000 | 2,480 |
| 2008-04-17 | 252 | 258 | 241 | 242 | 1,315,000 | 2,420 |
| 2008-04-16 | 257 | 259 | 249 | 252 | 1,562,000 | 2,520 |
| 2008-04-15 | 244 | 258 | 241 | 252 | 7,091,000 | 2,520 |
| 2008-04-14 | 232 | 247 | 229 | 245 | 3,009,000 | 2,450 |
| 2008-04-11 | 233 | 240 | 227 | 237 | 4,168,000 | 2,370 |
| 2008-04-10 | 215 | 250 | 215 | 237 | 16,588,000 | 2,370 |
| 2008-04-09 | 233 | 234 | 218 | 220 | 858,000 | 2,200 |
| 2008-04-08 | 239 | 244 | 228 | 234 | 830,000 | 2,340 |
| 2008-04-07 | 239 | 247 | 236 | 239 | 1,459,000 | 2,390 |
| 2008-04-04 | 220 | 232 | 220 | 231 | 889,000 | 2,310 |
| 2008-04-03 | 219 | 223 | 217 | 222 | 305,000 | 2,220 |
| 2008-04-02 | 226 | 227 | 216 | 219 | 212,000 | 2,190 |
| 2008-04-01 | 211 | 222 | 211 | 221 | 315,000 | 2,210 |
| 2008-03-31 | 213 | 219 | 210 | 213 | 263,000 | 2,130 |
| 2008-03-28 | 209 | 217 | 207 | 215 | 262,000 | 2,150 |
| 2008-03-27 | 210 | 211 | 206 | 210 | 164,000 | 2,100 |
| 2008-03-26 | 212 | 213 | 209 | 212 | 122,000 | 2,120 |
| 2008-03-25 | 213 | 215 | 207 | 210 | 577,000 | 2,100 |
| 2008-03-24 | 213 | 213 | 207 | 210 | 212,000 | 2,100 |
| 2008-03-21 | 205 | 210 | 200 | 208 | 320,000 | 2,080 |
| 2008-03-19 | 201 | 208 | 201 | 203 | 271,000 | 2,030 |
| 2008-03-18 | 197 | 201 | 195 | 197 | 260,000 | 1,970 |
| 2008-03-17 | 196 | 199 | 188 | 194 | 506,000 | 1,940 |
| 2008-03-14 | 215 | 219 | 203 | 206 | 454,000 | 2,060 |
| 2008-03-13 | 213 | 220 | 213 | 218 | 288,000 | 2,180 |
| 2008-03-12 | 221 | 225 | 216 | 218 | 583,000 | 2,180 |
| 2008-03-11 | 200 | 214 | 197 | 214 | 655,000 | 2,140 |
| 2008-03-10 | 217 | 217 | 205 | 205 | 410,000 | 2,050 |
| 2008-03-07 | 215 | 222 | 213 | 216 | 919,000 | 2,160 |
| 2008-03-06 | 219 | 233 | 218 | 225 | 979,000 | 2,250 |
| 2008-03-05 | 216 | 225 | 212 | 217 | 783,000 | 2,170 |
| 2008-03-04 | 223 | 225 | 217 | 218 | 853,000 | 2,180 |
| 2008-03-03 | 223 | 226 | 222 | 222 | 406,000 | 2,220 |
| 2008-02-29 | 232 | 237 | 232 | 232 | 379,000 | 2,320 |
| 2008-02-28 | 231 | 243 | 227 | 236 | 1,039,000 | 2,360 |
| 2008-02-27 | 242 | 248 | 229 | 232 | 858,000 | 2,320 |
| 2008-02-26 | 251 | 253 | 238 | 238 | 661,000 | 2,380 |
| 2008-02-25 | 248 | 248 | 242 | 246 | 499,000 | 2,460 |
| 2008-02-22 | 241 | 255 | 241 | 243 | 1,067,000 | 2,430 |
| 2008-02-21 | 250 | 252 | 241 | 245 | 2,665,000 | 2,450 |
| 2008-02-20 | 232 | 261 | 225 | 248 | 6,320,000 | 2,480 |
| 2008-02-19 | 232 | 234 | 226 | 230 | 476,000 | 2,300 |
| 2008-02-18 | 232 | 238 | 225 | 228 | 963,000 | 2,280 |
| 2008-02-15 | 201 | 223 | 200 | 220 | 1,330,000 | 2,200 |
| 2008-02-14 | 203 | 208 | 201 | 206 | 567,000 | 2,060 |
| 2008-02-13 | 194 | 203 | 194 | 197 | 1,161,000 | 1,970 |
| 2008-02-12 | 192 | 197 | 187 | 189 | 1,129,000 | 1,890 |
| 2008-02-08 | 224 | 224 | 196 | 197 | 1,149,000 | 1,970 |
| 2008-02-07 | 224 | 230 | 219 | 223 | 649,000 | 2,230 |
| 2008-02-06 | 230 | 235 | 224 | 225 | 829,000 | 2,250 |
| 2008-02-05 | 234 | 253 | 230 | 240 | 1,802,000 | 2,400 |
| 2008-02-04 | 217 | 239 | 217 | 237 | 1,528,000 | 2,370 |
| 2008-02-01 | 218 | 219 | 211 | 215 | 506,000 | 2,150 |
| 2008-01-31 | 203 | 215 | 203 | 213 | 669,000 | 2,130 |
| 2008-01-30 | 210 | 220 | 205 | 208 | 1,684,000 | 2,080 |
| 2008-01-29 | 205 | 211 | 204 | 208 | 545,000 | 2,080 |
| 2008-01-28 | 203 | 207 | 196 | 198 | 1,183,000 | 1,980 |
| 2008-01-25 | 199 | 211 | 199 | 211 | 926,000 | 2,110 |
| 2008-01-24 | 193 | 201 | 186 | 195 | 1,522,000 | 1,950 |
| 2008-01-23 | 185 | 185 | 175 | 179 | 749,000 | 1,790 |
| 2008-01-22 | 180 | 183 | 171 | 171 | 1,114,000 | 1,710 |
| 2008-01-21 | 194 | 195 | 187 | 187 | 1,100,000 | 1,870 |
| 2008-01-18 | 179 | 200 | 177 | 199 | 1,695,000 | 1,990 |
| 2008-01-17 | 189 | 197 | 177 | 188 | 1,600,000 | 1,880 |
| 2008-01-16 | 191 | 198 | 184 | 184 | 1,978,000 | 1,840 |
| 2008-01-15 | 236 | 238 | 207 | 207 | 1,358,000 | 2,070 |
| 2008-01-11 | 248 | 252 | 237 | 237 | 949,000 | 2,370 |
| 2008-01-10 | 257 | 262 | 249 | 249 | 552,000 | 2,490 |
| 2008-01-09 | 247 | 257 | 247 | 256 | 650,000 | 2,560 |
| 2008-01-08 | 250 | 260 | 247 | 254 | 907,000 | 2,540 |
| 2008-01-07 | 252 | 256 | 247 | 250 | 612,000 | 2,500 |
| 2008-01-04 | 264 | 266 | 256 | 259 | 520,000 | 2,590 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
