6316 (株)丸山製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 165 | 166 | 162 | 163 | 267,000 | 1,630 |
| 2009-12-29 | 169 | 170 | 163 | 164 | 515,000 | 1,640 |
| 2009-12-28 | 162 | 172 | 162 | 172 | 1,126,000 | 1,720 |
| 2009-12-25 | 149 | 162 | 149 | 161 | 1,114,000 | 1,610 |
| 2009-12-24 | 148 | 149 | 145 | 148 | 150,000 | 1,480 |
| 2009-12-22 | 147 | 147 | 145 | 146 | 139,000 | 1,460 |
| 2009-12-21 | 148 | 148 | 145 | 146 | 102,000 | 1,460 |
| 2009-12-18 | 143 | 145 | 143 | 145 | 72,000 | 1,450 |
| 2009-12-17 | 146 | 148 | 143 | 144 | 142,000 | 1,440 |
| 2009-12-16 | 147 | 147 | 144 | 146 | 55,000 | 1,460 |
| 2009-12-15 | 146 | 147 | 142 | 147 | 62,000 | 1,470 |
| 2009-12-14 | 147 | 147 | 145 | 146 | 74,000 | 1,460 |
| 2009-12-11 | 142 | 146 | 140 | 146 | 138,000 | 1,460 |
| 2009-12-10 | 144 | 147 | 141 | 141 | 63,000 | 1,410 |
| 2009-12-09 | 146 | 148 | 143 | 145 | 80,000 | 1,450 |
| 2009-12-08 | 150 | 153 | 145 | 147 | 126,000 | 1,470 |
| 2009-12-07 | 150 | 152 | 148 | 152 | 178,000 | 1,520 |
| 2009-12-04 | 147 | 148 | 145 | 146 | 84,000 | 1,460 |
| 2009-12-03 | 144 | 148 | 144 | 146 | 251,000 | 1,460 |
| 2009-12-02 | 140 | 144 | 139 | 141 | 141,000 | 1,410 |
| 2009-12-01 | 133 | 142 | 132 | 141 | 211,000 | 1,410 |
| 2009-11-30 | 132 | 137 | 132 | 135 | 184,000 | 1,350 |
| 2009-11-27 | 130 | 131 | 129 | 129 | 152,000 | 1,290 |
| 2009-11-26 | 140 | 140 | 133 | 134 | 479,000 | 1,340 |
| 2009-11-25 | 138 | 143 | 137 | 143 | 131,000 | 1,430 |
| 2009-11-24 | 153 | 154 | 138 | 139 | 215,000 | 1,390 |
| 2009-11-20 | 142 | 148 | 142 | 147 | 134,000 | 1,470 |
| 2009-11-19 | 145 | 145 | 140 | 142 | 162,000 | 1,420 |
| 2009-11-18 | 151 | 151 | 144 | 145 | 213,000 | 1,450 |
| 2009-11-17 | 165 | 165 | 152 | 155 | 108,000 | 1,550 |
| 2009-11-16 | 173 | 173 | 160 | 164 | 195,000 | 1,640 |
| 2009-11-13 | 170 | 170 | 166 | 170 | 79,000 | 1,700 |
| 2009-11-12 | 175 | 175 | 170 | 172 | 219,000 | 1,720 |
| 2009-11-11 | 181 | 185 | 174 | 177 | 213,000 | 1,770 |
| 2009-11-10 | 180 | 183 | 180 | 181 | 142,000 | 1,810 |
| 2009-11-09 | 182 | 182 | 178 | 179 | 31,000 | 1,790 |
| 2009-11-06 | 183 | 183 | 180 | 180 | 24,000 | 1,800 |
| 2009-11-05 | 181 | 182 | 180 | 181 | 43,000 | 1,810 |
| 2009-11-04 | 180 | 184 | 179 | 184 | 49,000 | 1,840 |
| 2009-11-02 | 179 | 182 | 176 | 181 | 48,000 | 1,810 |
| 2009-10-30 | 186 | 187 | 184 | 184 | 58,000 | 1,840 |
| 2009-10-29 | 186 | 187 | 183 | 184 | 106,000 | 1,840 |
| 2009-10-28 | 190 | 190 | 188 | 189 | 78,000 | 1,890 |
| 2009-10-27 | 190 | 191 | 188 | 190 | 87,000 | 1,900 |
| 2009-10-26 | 189 | 193 | 187 | 192 | 179,000 | 1,920 |
| 2009-10-23 | 186 | 195 | 185 | 186 | 417,000 | 1,860 |
| 2009-10-22 | 187 | 187 | 185 | 187 | 61,000 | 1,870 |
| 2009-10-21 | 188 | 190 | 188 | 190 | 39,000 | 1,900 |
| 2009-10-20 | 189 | 190 | 188 | 189 | 84,000 | 1,890 |
| 2009-10-19 | 184 | 188 | 184 | 188 | 109,000 | 1,880 |
| 2009-10-16 | 186 | 187 | 184 | 185 | 43,000 | 1,850 |
| 2009-10-15 | 189 | 189 | 186 | 187 | 95,000 | 1,870 |
| 2009-10-14 | 186 | 187 | 182 | 187 | 98,000 | 1,870 |
| 2009-10-13 | 184 | 186 | 180 | 186 | 86,000 | 1,860 |
| 2009-10-09 | 179 | 181 | 177 | 180 | 32,000 | 1,800 |
| 2009-10-08 | 176 | 180 | 173 | 178 | 107,000 | 1,780 |
| 2009-10-07 | 166 | 173 | 165 | 172 | 120,000 | 1,720 |
| 2009-10-06 | 167 | 167 | 162 | 163 | 84,000 | 1,630 |
| 2009-10-05 | 167 | 167 | 162 | 166 | 101,000 | 1,660 |
| 2009-10-02 | 168 | 168 | 166 | 167 | 96,000 | 1,670 |
| 2009-10-01 | 177 | 179 | 174 | 175 | 93,000 | 1,750 |
| 2009-09-30 | 181 | 182 | 179 | 180 | 62,000 | 1,800 |
| 2009-09-29 | 184 | 184 | 176 | 183 | 88,000 | 1,830 |
| 2009-09-28 | 184 | 190 | 175 | 180 | 211,000 | 1,800 |
| 2009-09-25 | 191 | 191 | 187 | 187 | 63,000 | 1,870 |
| 2009-09-24 | 192 | 192 | 189 | 191 | 116,000 | 1,910 |
| 2009-09-18 | 192 | 193 | 190 | 191 | 128,000 | 1,910 |
| 2009-09-17 | 194 | 195 | 191 | 192 | 115,000 | 1,920 |
| 2009-09-16 | 190 | 199 | 190 | 192 | 279,000 | 1,920 |
| 2009-09-15 | 190 | 191 | 189 | 190 | 55,000 | 1,900 |
| 2009-09-14 | 194 | 195 | 190 | 190 | 71,000 | 1,900 |
| 2009-09-11 | 197 | 197 | 195 | 197 | 213,000 | 1,970 |
| 2009-09-10 | 195 | 196 | 193 | 196 | 142,000 | 1,960 |
| 2009-09-09 | 191 | 194 | 191 | 192 | 168,000 | 1,920 |
| 2009-09-08 | 189 | 192 | 188 | 191 | 188,000 | 1,910 |
| 2009-09-07 | 189 | 191 | 187 | 191 | 178,000 | 1,910 |
| 2009-09-04 | 196 | 196 | 187 | 187 | 278,000 | 1,870 |
| 2009-09-03 | 199 | 199 | 194 | 195 | 226,000 | 1,950 |
| 2009-09-02 | 200 | 200 | 198 | 198 | 183,000 | 1,980 |
| 2009-09-01 | 203 | 204 | 199 | 202 | 255,000 | 2,020 |
| 2009-08-31 | 204 | 207 | 202 | 205 | 302,000 | 2,050 |
| 2009-08-28 | 214 | 218 | 205 | 207 | 925,000 | 2,070 |
| 2009-08-27 | 202 | 212 | 200 | 209 | 842,000 | 2,090 |
| 2009-08-26 | 195 | 201 | 193 | 200 | 367,000 | 2,000 |
| 2009-08-25 | 203 | 203 | 199 | 200 | 168,000 | 2,000 |
| 2009-08-24 | 205 | 205 | 202 | 202 | 96,000 | 2,020 |
| 2009-08-21 | 201 | 203 | 198 | 200 | 129,000 | 2,000 |
| 2009-08-20 | 200 | 201 | 200 | 201 | 92,000 | 2,010 |
| 2009-08-19 | 201 | 202 | 199 | 199 | 95,000 | 1,990 |
| 2009-08-18 | 198 | 203 | 198 | 202 | 117,000 | 2,020 |
| 2009-08-17 | 209 | 209 | 201 | 203 | 161,000 | 2,030 |
| 2009-08-14 | 210 | 210 | 206 | 208 | 194,000 | 2,080 |
| 2009-08-13 | 208 | 211 | 205 | 211 | 171,000 | 2,110 |
| 2009-08-12 | 209 | 209 | 205 | 205 | 106,000 | 2,050 |
| 2009-08-11 | 207 | 208 | 205 | 208 | 120,000 | 2,080 |
| 2009-08-10 | 201 | 206 | 201 | 204 | 215,000 | 2,040 |
| 2009-08-07 | 203 | 203 | 198 | 203 | 168,000 | 2,030 |
| 2009-08-06 | 200 | 206 | 200 | 204 | 138,000 | 2,040 |
| 2009-08-05 | 210 | 210 | 203 | 203 | 185,000 | 2,030 |
| 2009-08-04 | 212 | 213 | 207 | 208 | 151,000 | 2,080 |
| 2009-08-03 | 207 | 211 | 206 | 208 | 195,000 | 2,080 |
| 2009-07-31 | 208 | 209 | 204 | 205 | 139,000 | 2,050 |
| 2009-07-30 | 210 | 210 | 205 | 205 | 131,000 | 2,050 |
| 2009-07-29 | 208 | 212 | 208 | 211 | 197,000 | 2,110 |
| 2009-07-28 | 212 | 213 | 209 | 212 | 260,000 | 2,120 |
| 2009-07-27 | 207 | 218 | 207 | 212 | 842,000 | 2,120 |
| 2009-07-24 | 207 | 210 | 205 | 206 | 203,000 | 2,060 |
| 2009-07-23 | 208 | 211 | 205 | 206 | 397,000 | 2,060 |
| 2009-07-22 | 197 | 211 | 197 | 208 | 677,000 | 2,080 |
| 2009-07-21 | 188 | 201 | 188 | 200 | 265,000 | 2,000 |
| 2009-07-17 | 195 | 195 | 188 | 190 | 153,000 | 1,900 |
| 2009-07-16 | 197 | 197 | 192 | 194 | 311,000 | 1,940 |
| 2009-07-15 | 187 | 190 | 187 | 187 | 171,000 | 1,870 |
| 2009-07-14 | 187 | 192 | 183 | 187 | 460,000 | 1,870 |
| 2009-07-13 | 195 | 195 | 175 | 177 | 585,000 | 1,770 |
| 2009-07-10 | 205 | 206 | 189 | 195 | 684,000 | 1,950 |
| 2009-07-09 | 201 | 206 | 201 | 203 | 275,000 | 2,030 |
| 2009-07-08 | 211 | 213 | 204 | 206 | 931,000 | 2,060 |
| 2009-07-07 | 232 | 233 | 222 | 223 | 595,000 | 2,230 |
| 2009-07-06 | 235 | 240 | 228 | 232 | 1,979,000 | 2,320 |
| 2009-07-03 | 219 | 232 | 219 | 229 | 896,000 | 2,290 |
| 2009-07-02 | 225 | 227 | 219 | 223 | 505,000 | 2,230 |
| 2009-07-01 | 215 | 234 | 215 | 227 | 1,523,000 | 2,270 |
| 2009-06-30 | 217 | 220 | 214 | 218 | 275,000 | 2,180 |
| 2009-06-29 | 222 | 226 | 214 | 216 | 450,000 | 2,160 |
| 2009-06-26 | 223 | 224 | 218 | 219 | 530,000 | 2,190 |
| 2009-06-25 | 215 | 221 | 214 | 219 | 916,000 | 2,190 |
| 2009-06-24 | 215 | 218 | 205 | 209 | 639,000 | 2,090 |
| 2009-06-23 | 216 | 222 | 211 | 215 | 1,073,000 | 2,150 |
| 2009-06-22 | 220 | 224 | 215 | 222 | 1,128,000 | 2,220 |
| 2009-06-19 | 235 | 240 | 215 | 216 | 4,690,000 | 2,160 |
| 2009-06-18 | 210 | 233 | 207 | 230 | 6,603,000 | 2,300 |
| 2009-06-17 | 203 | 208 | 203 | 206 | 422,000 | 2,060 |
| 2009-06-16 | 208 | 214 | 201 | 203 | 614,000 | 2,030 |
| 2009-06-15 | 217 | 219 | 210 | 212 | 905,000 | 2,120 |
| 2009-06-12 | 204 | 215 | 204 | 212 | 1,178,000 | 2,120 |
| 2009-06-11 | 205 | 206 | 200 | 204 | 352,000 | 2,040 |
| 2009-06-10 | 208 | 208 | 203 | 205 | 419,000 | 2,050 |
| 2009-06-09 | 212 | 213 | 203 | 205 | 550,000 | 2,050 |
| 2009-06-08 | 200 | 211 | 199 | 211 | 1,021,000 | 2,110 |
| 2009-06-05 | 207 | 208 | 196 | 198 | 685,000 | 1,980 |
| 2009-06-04 | 211 | 220 | 204 | 207 | 3,391,000 | 2,070 |
| 2009-06-03 | 192 | 201 | 191 | 201 | 541,000 | 2,010 |
| 2009-06-02 | 198 | 199 | 193 | 193 | 311,000 | 1,930 |
| 2009-06-01 | 190 | 195 | 189 | 195 | 205,000 | 1,950 |
| 2009-05-29 | 196 | 196 | 188 | 192 | 218,000 | 1,920 |
| 2009-05-28 | 189 | 195 | 188 | 195 | 144,000 | 1,950 |
| 2009-05-27 | 194 | 194 | 187 | 187 | 195,000 | 1,870 |
| 2009-05-26 | 196 | 196 | 188 | 192 | 200,000 | 1,920 |
| 2009-05-25 | 195 | 198 | 193 | 194 | 201,000 | 1,940 |
| 2009-05-22 | 193 | 195 | 192 | 194 | 266,000 | 1,940 |
| 2009-05-21 | 194 | 203 | 192 | 195 | 1,655,000 | 1,950 |
| 2009-05-20 | 182 | 191 | 182 | 190 | 417,000 | 1,900 |
| 2009-05-19 | 180 | 182 | 179 | 182 | 102,000 | 1,820 |
| 2009-05-18 | 179 | 184 | 178 | 180 | 107,000 | 1,800 |
| 2009-05-15 | 179 | 184 | 178 | 183 | 211,000 | 1,830 |
| 2009-05-14 | 184 | 185 | 178 | 178 | 151,000 | 1,780 |
| 2009-05-13 | 186 | 189 | 181 | 186 | 232,000 | 1,860 |
| 2009-05-12 | 191 | 191 | 183 | 183 | 242,000 | 1,830 |
| 2009-05-11 | 185 | 194 | 185 | 189 | 288,000 | 1,890 |
| 2009-05-08 | 181 | 185 | 178 | 183 | 172,000 | 1,830 |
| 2009-05-07 | 178 | 182 | 173 | 180 | 374,000 | 1,800 |
| 2009-05-01 | 175 | 180 | 171 | 175 | 191,000 | 1,750 |
| 2009-04-30 | 172 | 180 | 172 | 180 | 135,000 | 1,800 |
| 2009-04-28 | 184 | 184 | 172 | 172 | 160,000 | 1,720 |
| 2009-04-27 | 186 | 186 | 182 | 182 | 127,000 | 1,820 |
| 2009-04-24 | 187 | 190 | 184 | 185 | 197,000 | 1,850 |
| 2009-04-23 | 184 | 187 | 181 | 186 | 207,000 | 1,860 |
| 2009-04-22 | 191 | 192 | 185 | 186 | 269,000 | 1,860 |
| 2009-04-21 | 179 | 191 | 179 | 188 | 478,000 | 1,880 |
| 2009-04-20 | 189 | 189 | 182 | 185 | 204,000 | 1,850 |
| 2009-04-17 | 192 | 193 | 186 | 189 | 428,000 | 1,890 |
| 2009-04-16 | 193 | 196 | 184 | 186 | 1,486,000 | 1,860 |
| 2009-04-15 | 181 | 205 | 181 | 196 | 4,915,000 | 1,960 |
| 2009-04-14 | 174 | 177 | 170 | 176 | 185,000 | 1,760 |
| 2009-04-13 | 172 | 176 | 171 | 171 | 125,000 | 1,710 |
| 2009-04-10 | 174 | 174 | 168 | 171 | 210,000 | 1,710 |
| 2009-04-09 | 174 | 178 | 171 | 174 | 263,000 | 1,740 |
| 2009-04-08 | 173 | 175 | 170 | 173 | 217,000 | 1,730 |
| 2009-04-07 | 171 | 176 | 169 | 176 | 312,000 | 1,760 |
| 2009-04-06 | 165 | 174 | 165 | 168 | 256,000 | 1,680 |
| 2009-04-03 | 170 | 172 | 160 | 164 | 293,000 | 1,640 |
| 2009-04-02 | 163 | 168 | 162 | 167 | 176,000 | 1,670 |
| 2009-04-01 | 161 | 161 | 156 | 159 | 96,000 | 1,590 |
| 2009-03-31 | 155 | 162 | 155 | 158 | 130,000 | 1,580 |
| 2009-03-30 | 166 | 168 | 158 | 158 | 143,000 | 1,580 |
| 2009-03-27 | 172 | 173 | 165 | 165 | 213,000 | 1,650 |
| 2009-03-26 | 167 | 170 | 166 | 170 | 220,000 | 1,700 |
| 2009-03-25 | 158 | 166 | 158 | 166 | 280,000 | 1,660 |
| 2009-03-24 | 164 | 164 | 157 | 158 | 182,000 | 1,580 |
| 2009-03-23 | 153 | 159 | 152 | 159 | 151,000 | 1,590 |
| 2009-03-19 | 154 | 154 | 150 | 150 | 79,000 | 1,500 |
| 2009-03-18 | 159 | 159 | 152 | 152 | 123,000 | 1,520 |
| 2009-03-17 | 151 | 154 | 151 | 154 | 93,000 | 1,540 |
| 2009-03-16 | 147 | 153 | 147 | 150 | 116,000 | 1,500 |
| 2009-03-13 | 145 | 145 | 143 | 145 | 159,000 | 1,450 |
| 2009-03-12 | 143 | 144 | 139 | 140 | 136,000 | 1,400 |
| 2009-03-11 | 146 | 147 | 142 | 142 | 97,000 | 1,420 |
| 2009-03-10 | 142 | 144 | 141 | 142 | 81,000 | 1,420 |
| 2009-03-09 | 145 | 146 | 141 | 143 | 208,000 | 1,430 |
| 2009-03-06 | 145 | 151 | 144 | 147 | 159,000 | 1,470 |
| 2009-03-05 | 149 | 152 | 146 | 148 | 136,000 | 1,480 |
| 2009-03-04 | 139 | 148 | 138 | 145 | 163,000 | 1,450 |
| 2009-03-03 | 140 | 140 | 137 | 139 | 109,000 | 1,390 |
| 2009-03-02 | 144 | 144 | 141 | 142 | 124,000 | 1,420 |
| 2009-02-27 | 145 | 145 | 142 | 145 | 91,000 | 1,450 |
| 2009-02-26 | 145 | 148 | 142 | 144 | 185,000 | 1,440 |
| 2009-02-25 | 144 | 145 | 140 | 142 | 160,000 | 1,420 |
| 2009-02-24 | 142 | 142 | 137 | 140 | 261,000 | 1,400 |
| 2009-02-23 | 139 | 145 | 136 | 145 | 289,000 | 1,450 |
| 2009-02-20 | 160 | 160 | 142 | 142 | 371,000 | 1,420 |
| 2009-02-19 | 162 | 164 | 157 | 158 | 189,000 | 1,580 |
| 2009-02-18 | 167 | 167 | 160 | 160 | 325,000 | 1,600 |
| 2009-02-17 | 174 | 174 | 172 | 172 | 212,000 | 1,720 |
| 2009-02-16 | 169 | 175 | 169 | 173 | 131,000 | 1,730 |
| 2009-02-13 | 172 | 173 | 170 | 171 | 92,000 | 1,710 |
| 2009-02-12 | 163 | 172 | 163 | 171 | 417,000 | 1,710 |
| 2009-02-10 | 170 | 172 | 165 | 167 | 328,000 | 1,670 |
| 2009-02-09 | 175 | 177 | 169 | 169 | 216,000 | 1,690 |
| 2009-02-06 | 180 | 181 | 174 | 175 | 209,000 | 1,750 |
| 2009-02-05 | 177 | 180 | 175 | 178 | 254,000 | 1,780 |
| 2009-02-04 | 179 | 181 | 174 | 178 | 245,000 | 1,780 |
| 2009-02-03 | 176 | 183 | 176 | 178 | 192,000 | 1,780 |
| 2009-02-02 | 177 | 180 | 173 | 175 | 488,000 | 1,750 |
| 2009-01-30 | 181 | 186 | 181 | 181 | 300,000 | 1,810 |
| 2009-01-29 | 188 | 189 | 184 | 187 | 249,000 | 1,870 |
| 2009-01-28 | 187 | 188 | 182 | 185 | 331,000 | 1,850 |
| 2009-01-27 | 181 | 188 | 180 | 186 | 430,000 | 1,860 |
| 2009-01-26 | 182 | 192 | 179 | 179 | 557,000 | 1,790 |
| 2009-01-23 | 194 | 197 | 186 | 186 | 622,000 | 1,860 |
| 2009-01-22 | 203 | 205 | 196 | 197 | 718,000 | 1,970 |
| 2009-01-21 | 195 | 210 | 194 | 204 | 1,773,000 | 2,040 |
| 2009-01-20 | 207 | 209 | 197 | 202 | 1,536,000 | 2,020 |
| 2009-01-19 | 203 | 217 | 202 | 212 | 5,712,000 | 2,120 |
| 2009-01-16 | 195 | 201 | 195 | 198 | 1,191,000 | 1,980 |
| 2009-01-15 | 183 | 198 | 183 | 198 | 1,207,000 | 1,980 |
| 2009-01-14 | 185 | 188 | 179 | 188 | 564,000 | 1,880 |
| 2009-01-13 | 186 | 188 | 179 | 181 | 866,000 | 1,810 |
| 2009-01-09 | 200 | 206 | 192 | 193 | 3,054,000 | 1,930 |
| 2009-01-08 | 189 | 208 | 184 | 205 | 9,326,000 | 2,050 |
| 2009-01-07 | 184 | 186 | 178 | 179 | 480,000 | 1,790 |
| 2009-01-06 | 175 | 186 | 173 | 181 | 1,023,000 | 1,810 |
| 2009-01-05 | 179 | 181 | 176 | 176 | 225,000 | 1,760 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
