6316 (株)丸山製作所 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30166170165165114,0001,650
2010-12-2916316716316675,0001,660
2010-12-28164166162163112,0001,630
2010-12-27164167161164134,0001,640
2010-12-2416916916516596,0001,650
2010-12-22171172168168110,0001,680
2010-12-21175175172172180,0001,720
2010-12-20174177173175188,0001,750
2010-12-17175176173175125,0001,750
2010-12-1617517517217489,0001,740
2010-12-15178178174175155,0001,750
2010-12-14174178172178191,0001,780
2010-12-1317217417117485,0001,740
2010-12-10175175173174161,0001,740
2010-12-09174175172174173,0001,740
2010-12-08168173168172144,0001,720
2010-12-0716916916616974,0001,690
2010-12-0617017016716871,0001,680
2010-12-0316917016817043,0001,700
2010-12-0216916916716957,0001,690
2010-12-0116516716516742,0001,670
2010-11-3016916916616682,0001,660
2010-11-29165169165168121,0001,680
2010-11-26169170163163140,0001,630
2010-11-25168169166167132,0001,670
2010-11-24161168159168173,0001,680
2010-11-2216116416016397,0001,630
2010-11-19159162158159151,0001,590
2010-11-18152159152158204,0001,580
2010-11-1715115415015489,0001,540
2010-11-1615215315215261,0001,520
2010-11-1515215315115291,0001,520
2010-11-12150153150151316,0001,510
2010-11-11162163150154445,0001,540
2010-11-10154163154160157,0001,600
2010-11-09153156151155153,0001,550
2010-11-08152154149154235,0001,540
2010-11-05148152146152276,0001,520
2010-11-0413814213814173,0001,410
2010-11-02138139136138115,0001,380
2010-11-0114314313913998,0001,390
2010-10-29142142139142207,0001,420
2010-10-28148150145145129,0001,450
2010-10-2714814914714772,0001,470
2010-10-2615015014814949,0001,490
2010-10-2515415415015090,0001,500
2010-10-2215015214715267,0001,520
2010-10-2115115114615081,0001,500
2010-10-2015515515015191,0001,510
2010-10-1915315715315593,0001,550
2010-10-1815515615215595,0001,550
2010-10-1515715915615676,0001,560
2010-10-1415816015715779,0001,570
2010-10-1316016115815956,0001,590
2010-10-1216616615815876,0001,580
2010-10-08167168164165135,0001,650
2010-10-0716116616116664,0001,660
2010-10-06161164160162100,0001,620
2010-10-0515816215716273,0001,620
2010-10-0416716716116197,0001,610
2010-10-0116816916616759,0001,670
2010-09-30170172168169137,0001,690
2010-09-2917217417117255,0001,720
2010-09-2817317317117233,0001,720
2010-09-2717217317117248,0001,720
2010-09-24176176170171122,0001,710
2010-09-2217517817517552,0001,750
2010-09-2117717817517660,0001,760
2010-09-1717517617517538,0001,750
2010-09-16180180172174145,0001,740
2010-09-1517818017517994,0001,790
2010-09-1418018117617759,0001,770
2010-09-13183186181181237,0001,810
2010-09-10180181179181108,0001,810
2010-09-0917717917617837,0001,780
2010-09-0817717817617751,0001,770
2010-09-0718118117918050,0001,800
2010-09-06176181175180125,0001,800
2010-09-0317517617317465,0001,740
2010-09-0217517617417661,0001,760
2010-09-0117417417117265,0001,720
2010-08-3117617617117244,0001,720
2010-08-3017617917517894,0001,780
2010-08-2717017317017344,0001,730
2010-08-2617117317017372,0001,730
2010-08-2516817116817088,0001,700
2010-08-2417617717117387,0001,730
2010-08-2317617717617748,0001,770
2010-08-2017718017717864,0001,780
2010-08-1917618017617982,0001,790
2010-08-1817617817317782,0001,770
2010-08-1717217517117354,0001,730
2010-08-1617317617117454,0001,740
2010-08-13170176169174108,0001,740
2010-08-12167171164170111,0001,700
2010-08-11176178171172112,0001,720
2010-08-10183183178179165,0001,790
2010-08-09183187178183588,0001,830
2010-08-06174183174178443,0001,780
2010-08-0517417417217364,0001,730
2010-08-0417317317217228,0001,720
2010-08-0317217417217444,0001,740
2010-08-0217117417117266,0001,720
2010-07-3017017016716855,0001,680
2010-07-2917417417017073,0001,700
2010-07-2817317517217567,0001,750
2010-07-2717317417217231,0001,720
2010-07-2617217217017281,0001,720
2010-07-2316717016716861,0001,680
2010-07-2216416716316556,0001,650
2010-07-2117017016616657,0001,660
2010-07-2016517016516851,0001,680
2010-07-16174174168170100,0001,700
2010-07-1518118117817833,0001,780
2010-07-1418218217918180,0001,810
2010-07-1318118217818058,0001,800
2010-07-1217918217918074,0001,800
2010-07-0918118117917964,0001,790
2010-07-08177186177181589,0001,810
2010-07-07176176170172125,0001,720
2010-07-0617517617217651,0001,760
2010-07-05168176168175106,0001,750
2010-07-0216617116617069,0001,700
2010-07-01166169164167217,0001,670
2010-06-30166176165171275,0001,710
2010-06-29178181171174170,0001,740
2010-06-28185186178178154,0001,780
2010-06-25189189185186175,0001,860
2010-06-24191195188189638,0001,890
2010-06-23181191180186527,0001,860
2010-06-2218318318118375,0001,830
2010-06-21179185179184341,0001,840
2010-06-18179179176178135,0001,780
2010-06-17182182180180115,0001,800
2010-06-16183183180180137,0001,800
2010-06-15182184180180145,0001,800
2010-06-14179185178182299,0001,820
2010-06-11177179174178332,0001,780
2010-06-10172173171172104,0001,720
2010-06-09172177168169279,0001,690
2010-06-0817017417017265,0001,720
2010-06-07172173168171355,0001,710
2010-06-04175180175178312,0001,780
2010-06-03175176173175179,0001,750
2010-06-02172177172172177,0001,720
2010-06-01178178173174272,0001,740
2010-05-31171178171178410,0001,780
2010-05-28171174170172382,0001,720
2010-05-27163167163167434,0001,670
2010-05-26170172160166569,0001,660
2010-05-25177177169170450,0001,700
2010-05-24183183176178640,0001,780
2010-05-21185185179184633,0001,840
2010-05-201972031881901,724,0001,900
2010-05-19178190171188954,0001,880
2010-05-18199199179182921,0001,820
2010-05-172082081941941,039,0001,940
2010-05-142032072002041,099,0002,040
2010-05-132062101982012,546,0002,010
2010-05-1221923520620610,814,0002,060
2010-05-112182242112122,575,0002,120
2010-05-102022162022121,136,0002,120
2010-05-07200205198202572,0002,020
2010-05-061982151982081,125,0002,080
2010-04-302062152032051,295,0002,050
2010-04-28203208202203621,0002,030
2010-04-271992221962114,147,0002,110
2010-04-262022071982011,083,0002,010
2010-04-23187197185197648,0001,970
2010-04-22189189185187173,0001,870
2010-04-21184189184189174,0001,890
2010-04-20186188184185161,0001,850
2010-04-19188188184184405,0001,840
2010-04-16198198194194174,0001,940
2010-04-15197202196198377,0001,980
2010-04-14195197195195188,0001,950
2010-04-13202202195196305,0001,960
2010-04-12203205200200362,0002,000
2010-04-09199202195199388,0001,990
2010-04-08202204199199341,0001,990
2010-04-07202206196203492,0002,030
2010-04-06206208199201652,0002,010
2010-04-051962101962051,457,0002,050
2010-04-02198199192199547,0001,990
2010-04-012022061921951,401,0001,950
2010-03-311912071912053,388,0002,050
2010-03-30178186177186488,0001,860
2010-03-29173180171178266,0001,780
2010-03-26173173169173143,0001,730
2010-03-25174175171172149,0001,720
2010-03-24178179174174162,0001,740
2010-03-23175176173175116,0001,750
2010-03-19176178172174198,0001,740
2010-03-18176179176176177,0001,760
2010-03-17177178173175376,0001,750
2010-03-16167180167177992,0001,770
2010-03-1516716816616786,0001,670
2010-03-12168168165166167,0001,660
2010-03-11165169165168224,0001,680
2010-03-10170170162162254,0001,620
2010-03-09164169162169210,0001,690
2010-03-08165166162164132,0001,640
2010-03-05166166162164220,0001,640
2010-03-04157164157162265,0001,620
2010-03-0315515715415584,0001,550
2010-03-0215615715515671,0001,560
2010-03-0115415515215554,0001,550
2010-02-26152154152152116,0001,520
2010-02-25156157152153194,0001,530
2010-02-24159159155155145,0001,550
2010-02-23157161157159152,0001,590
2010-02-2215815815615790,0001,570
2010-02-19162163156156199,0001,560
2010-02-18159161157159154,0001,590
2010-02-17152157150157120,0001,570
2010-02-1615115114915054,0001,500
2010-02-1515015214915072,0001,500
2010-02-12152152147150176,0001,500
2010-02-10153157152153142,0001,530
2010-02-09152154150152194,0001,520
2010-02-0815916115615799,0001,570
2010-02-05155161154159122,0001,590
2010-02-0416316316016079,0001,600
2010-02-0316316416116172,0001,610
2010-02-02159162158160107,0001,600
2010-02-01159166155157305,0001,570
2010-01-29163163158158162,0001,580
2010-01-28166167163166122,0001,660
2010-01-2716416616416553,0001,650
2010-01-26173173164164148,0001,640
2010-01-25168172166172112,0001,720
2010-01-22167170165169172,0001,690
2010-01-21168174167172107,0001,720
2010-01-20172175170172119,0001,720
2010-01-19179183169171312,0001,710
2010-01-18178180175180230,0001,800
2010-01-15177181175180399,0001,800
2010-01-14172176170175195,0001,750
2010-01-13171173169172112,0001,720
2010-01-12171175169172240,0001,720
2010-01-08171173168169220,0001,690
2010-01-07166175165171425,0001,710
2010-01-06164165162164127,0001,640
2010-01-05166167164164108,0001,640
2010-01-04164165160165172,0001,650

分割・併合履歴 : [2017-03-29]1株→0.1株