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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 166 | 170 | 165 | 165 | 114,000 | 1,650 |
| 2010-12-29 | 163 | 167 | 163 | 166 | 75,000 | 1,660 |
| 2010-12-28 | 164 | 166 | 162 | 163 | 112,000 | 1,630 |
| 2010-12-27 | 164 | 167 | 161 | 164 | 134,000 | 1,640 |
| 2010-12-24 | 169 | 169 | 165 | 165 | 96,000 | 1,650 |
| 2010-12-22 | 171 | 172 | 168 | 168 | 110,000 | 1,680 |
| 2010-12-21 | 175 | 175 | 172 | 172 | 180,000 | 1,720 |
| 2010-12-20 | 174 | 177 | 173 | 175 | 188,000 | 1,750 |
| 2010-12-17 | 175 | 176 | 173 | 175 | 125,000 | 1,750 |
| 2010-12-16 | 175 | 175 | 172 | 174 | 89,000 | 1,740 |
| 2010-12-15 | 178 | 178 | 174 | 175 | 155,000 | 1,750 |
| 2010-12-14 | 174 | 178 | 172 | 178 | 191,000 | 1,780 |
| 2010-12-13 | 172 | 174 | 171 | 174 | 85,000 | 1,740 |
| 2010-12-10 | 175 | 175 | 173 | 174 | 161,000 | 1,740 |
| 2010-12-09 | 174 | 175 | 172 | 174 | 173,000 | 1,740 |
| 2010-12-08 | 168 | 173 | 168 | 172 | 144,000 | 1,720 |
| 2010-12-07 | 169 | 169 | 166 | 169 | 74,000 | 1,690 |
| 2010-12-06 | 170 | 170 | 167 | 168 | 71,000 | 1,680 |
| 2010-12-03 | 169 | 170 | 168 | 170 | 43,000 | 1,700 |
| 2010-12-02 | 169 | 169 | 167 | 169 | 57,000 | 1,690 |
| 2010-12-01 | 165 | 167 | 165 | 167 | 42,000 | 1,670 |
| 2010-11-30 | 169 | 169 | 166 | 166 | 82,000 | 1,660 |
| 2010-11-29 | 165 | 169 | 165 | 168 | 121,000 | 1,680 |
| 2010-11-26 | 169 | 170 | 163 | 163 | 140,000 | 1,630 |
| 2010-11-25 | 168 | 169 | 166 | 167 | 132,000 | 1,670 |
| 2010-11-24 | 161 | 168 | 159 | 168 | 173,000 | 1,680 |
| 2010-11-22 | 161 | 164 | 160 | 163 | 97,000 | 1,630 |
| 2010-11-19 | 159 | 162 | 158 | 159 | 151,000 | 1,590 |
| 2010-11-18 | 152 | 159 | 152 | 158 | 204,000 | 1,580 |
| 2010-11-17 | 151 | 154 | 150 | 154 | 89,000 | 1,540 |
| 2010-11-16 | 152 | 153 | 152 | 152 | 61,000 | 1,520 |
| 2010-11-15 | 152 | 153 | 151 | 152 | 91,000 | 1,520 |
| 2010-11-12 | 150 | 153 | 150 | 151 | 316,000 | 1,510 |
| 2010-11-11 | 162 | 163 | 150 | 154 | 445,000 | 1,540 |
| 2010-11-10 | 154 | 163 | 154 | 160 | 157,000 | 1,600 |
| 2010-11-09 | 153 | 156 | 151 | 155 | 153,000 | 1,550 |
| 2010-11-08 | 152 | 154 | 149 | 154 | 235,000 | 1,540 |
| 2010-11-05 | 148 | 152 | 146 | 152 | 276,000 | 1,520 |
| 2010-11-04 | 138 | 142 | 138 | 141 | 73,000 | 1,410 |
| 2010-11-02 | 138 | 139 | 136 | 138 | 115,000 | 1,380 |
| 2010-11-01 | 143 | 143 | 139 | 139 | 98,000 | 1,390 |
| 2010-10-29 | 142 | 142 | 139 | 142 | 207,000 | 1,420 |
| 2010-10-28 | 148 | 150 | 145 | 145 | 129,000 | 1,450 |
| 2010-10-27 | 148 | 149 | 147 | 147 | 72,000 | 1,470 |
| 2010-10-26 | 150 | 150 | 148 | 149 | 49,000 | 1,490 |
| 2010-10-25 | 154 | 154 | 150 | 150 | 90,000 | 1,500 |
| 2010-10-22 | 150 | 152 | 147 | 152 | 67,000 | 1,520 |
| 2010-10-21 | 151 | 151 | 146 | 150 | 81,000 | 1,500 |
| 2010-10-20 | 155 | 155 | 150 | 151 | 91,000 | 1,510 |
| 2010-10-19 | 153 | 157 | 153 | 155 | 93,000 | 1,550 |
| 2010-10-18 | 155 | 156 | 152 | 155 | 95,000 | 1,550 |
| 2010-10-15 | 157 | 159 | 156 | 156 | 76,000 | 1,560 |
| 2010-10-14 | 158 | 160 | 157 | 157 | 79,000 | 1,570 |
| 2010-10-13 | 160 | 161 | 158 | 159 | 56,000 | 1,590 |
| 2010-10-12 | 166 | 166 | 158 | 158 | 76,000 | 1,580 |
| 2010-10-08 | 167 | 168 | 164 | 165 | 135,000 | 1,650 |
| 2010-10-07 | 161 | 166 | 161 | 166 | 64,000 | 1,660 |
| 2010-10-06 | 161 | 164 | 160 | 162 | 100,000 | 1,620 |
| 2010-10-05 | 158 | 162 | 157 | 162 | 73,000 | 1,620 |
| 2010-10-04 | 167 | 167 | 161 | 161 | 97,000 | 1,610 |
| 2010-10-01 | 168 | 169 | 166 | 167 | 59,000 | 1,670 |
| 2010-09-30 | 170 | 172 | 168 | 169 | 137,000 | 1,690 |
| 2010-09-29 | 172 | 174 | 171 | 172 | 55,000 | 1,720 |
| 2010-09-28 | 173 | 173 | 171 | 172 | 33,000 | 1,720 |
| 2010-09-27 | 172 | 173 | 171 | 172 | 48,000 | 1,720 |
| 2010-09-24 | 176 | 176 | 170 | 171 | 122,000 | 1,710 |
| 2010-09-22 | 175 | 178 | 175 | 175 | 52,000 | 1,750 |
| 2010-09-21 | 177 | 178 | 175 | 176 | 60,000 | 1,760 |
| 2010-09-17 | 175 | 176 | 175 | 175 | 38,000 | 1,750 |
| 2010-09-16 | 180 | 180 | 172 | 174 | 145,000 | 1,740 |
| 2010-09-15 | 178 | 180 | 175 | 179 | 94,000 | 1,790 |
| 2010-09-14 | 180 | 181 | 176 | 177 | 59,000 | 1,770 |
| 2010-09-13 | 183 | 186 | 181 | 181 | 237,000 | 1,810 |
| 2010-09-10 | 180 | 181 | 179 | 181 | 108,000 | 1,810 |
| 2010-09-09 | 177 | 179 | 176 | 178 | 37,000 | 1,780 |
| 2010-09-08 | 177 | 178 | 176 | 177 | 51,000 | 1,770 |
| 2010-09-07 | 181 | 181 | 179 | 180 | 50,000 | 1,800 |
| 2010-09-06 | 176 | 181 | 175 | 180 | 125,000 | 1,800 |
| 2010-09-03 | 175 | 176 | 173 | 174 | 65,000 | 1,740 |
| 2010-09-02 | 175 | 176 | 174 | 176 | 61,000 | 1,760 |
| 2010-09-01 | 174 | 174 | 171 | 172 | 65,000 | 1,720 |
| 2010-08-31 | 176 | 176 | 171 | 172 | 44,000 | 1,720 |
| 2010-08-30 | 176 | 179 | 175 | 178 | 94,000 | 1,780 |
| 2010-08-27 | 170 | 173 | 170 | 173 | 44,000 | 1,730 |
| 2010-08-26 | 171 | 173 | 170 | 173 | 72,000 | 1,730 |
| 2010-08-25 | 168 | 171 | 168 | 170 | 88,000 | 1,700 |
| 2010-08-24 | 176 | 177 | 171 | 173 | 87,000 | 1,730 |
| 2010-08-23 | 176 | 177 | 176 | 177 | 48,000 | 1,770 |
| 2010-08-20 | 177 | 180 | 177 | 178 | 64,000 | 1,780 |
| 2010-08-19 | 176 | 180 | 176 | 179 | 82,000 | 1,790 |
| 2010-08-18 | 176 | 178 | 173 | 177 | 82,000 | 1,770 |
| 2010-08-17 | 172 | 175 | 171 | 173 | 54,000 | 1,730 |
| 2010-08-16 | 173 | 176 | 171 | 174 | 54,000 | 1,740 |
| 2010-08-13 | 170 | 176 | 169 | 174 | 108,000 | 1,740 |
| 2010-08-12 | 167 | 171 | 164 | 170 | 111,000 | 1,700 |
| 2010-08-11 | 176 | 178 | 171 | 172 | 112,000 | 1,720 |
| 2010-08-10 | 183 | 183 | 178 | 179 | 165,000 | 1,790 |
| 2010-08-09 | 183 | 187 | 178 | 183 | 588,000 | 1,830 |
| 2010-08-06 | 174 | 183 | 174 | 178 | 443,000 | 1,780 |
| 2010-08-05 | 174 | 174 | 172 | 173 | 64,000 | 1,730 |
| 2010-08-04 | 173 | 173 | 172 | 172 | 28,000 | 1,720 |
| 2010-08-03 | 172 | 174 | 172 | 174 | 44,000 | 1,740 |
| 2010-08-02 | 171 | 174 | 171 | 172 | 66,000 | 1,720 |
| 2010-07-30 | 170 | 170 | 167 | 168 | 55,000 | 1,680 |
| 2010-07-29 | 174 | 174 | 170 | 170 | 73,000 | 1,700 |
| 2010-07-28 | 173 | 175 | 172 | 175 | 67,000 | 1,750 |
| 2010-07-27 | 173 | 174 | 172 | 172 | 31,000 | 1,720 |
| 2010-07-26 | 172 | 172 | 170 | 172 | 81,000 | 1,720 |
| 2010-07-23 | 167 | 170 | 167 | 168 | 61,000 | 1,680 |
| 2010-07-22 | 164 | 167 | 163 | 165 | 56,000 | 1,650 |
| 2010-07-21 | 170 | 170 | 166 | 166 | 57,000 | 1,660 |
| 2010-07-20 | 165 | 170 | 165 | 168 | 51,000 | 1,680 |
| 2010-07-16 | 174 | 174 | 168 | 170 | 100,000 | 1,700 |
| 2010-07-15 | 181 | 181 | 178 | 178 | 33,000 | 1,780 |
| 2010-07-14 | 182 | 182 | 179 | 181 | 80,000 | 1,810 |
| 2010-07-13 | 181 | 182 | 178 | 180 | 58,000 | 1,800 |
| 2010-07-12 | 179 | 182 | 179 | 180 | 74,000 | 1,800 |
| 2010-07-09 | 181 | 181 | 179 | 179 | 64,000 | 1,790 |
| 2010-07-08 | 177 | 186 | 177 | 181 | 589,000 | 1,810 |
| 2010-07-07 | 176 | 176 | 170 | 172 | 125,000 | 1,720 |
| 2010-07-06 | 175 | 176 | 172 | 176 | 51,000 | 1,760 |
| 2010-07-05 | 168 | 176 | 168 | 175 | 106,000 | 1,750 |
| 2010-07-02 | 166 | 171 | 166 | 170 | 69,000 | 1,700 |
| 2010-07-01 | 166 | 169 | 164 | 167 | 217,000 | 1,670 |
| 2010-06-30 | 166 | 176 | 165 | 171 | 275,000 | 1,710 |
| 2010-06-29 | 178 | 181 | 171 | 174 | 170,000 | 1,740 |
| 2010-06-28 | 185 | 186 | 178 | 178 | 154,000 | 1,780 |
| 2010-06-25 | 189 | 189 | 185 | 186 | 175,000 | 1,860 |
| 2010-06-24 | 191 | 195 | 188 | 189 | 638,000 | 1,890 |
| 2010-06-23 | 181 | 191 | 180 | 186 | 527,000 | 1,860 |
| 2010-06-22 | 183 | 183 | 181 | 183 | 75,000 | 1,830 |
| 2010-06-21 | 179 | 185 | 179 | 184 | 341,000 | 1,840 |
| 2010-06-18 | 179 | 179 | 176 | 178 | 135,000 | 1,780 |
| 2010-06-17 | 182 | 182 | 180 | 180 | 115,000 | 1,800 |
| 2010-06-16 | 183 | 183 | 180 | 180 | 137,000 | 1,800 |
| 2010-06-15 | 182 | 184 | 180 | 180 | 145,000 | 1,800 |
| 2010-06-14 | 179 | 185 | 178 | 182 | 299,000 | 1,820 |
| 2010-06-11 | 177 | 179 | 174 | 178 | 332,000 | 1,780 |
| 2010-06-10 | 172 | 173 | 171 | 172 | 104,000 | 1,720 |
| 2010-06-09 | 172 | 177 | 168 | 169 | 279,000 | 1,690 |
| 2010-06-08 | 170 | 174 | 170 | 172 | 65,000 | 1,720 |
| 2010-06-07 | 172 | 173 | 168 | 171 | 355,000 | 1,710 |
| 2010-06-04 | 175 | 180 | 175 | 178 | 312,000 | 1,780 |
| 2010-06-03 | 175 | 176 | 173 | 175 | 179,000 | 1,750 |
| 2010-06-02 | 172 | 177 | 172 | 172 | 177,000 | 1,720 |
| 2010-06-01 | 178 | 178 | 173 | 174 | 272,000 | 1,740 |
| 2010-05-31 | 171 | 178 | 171 | 178 | 410,000 | 1,780 |
| 2010-05-28 | 171 | 174 | 170 | 172 | 382,000 | 1,720 |
| 2010-05-27 | 163 | 167 | 163 | 167 | 434,000 | 1,670 |
| 2010-05-26 | 170 | 172 | 160 | 166 | 569,000 | 1,660 |
| 2010-05-25 | 177 | 177 | 169 | 170 | 450,000 | 1,700 |
| 2010-05-24 | 183 | 183 | 176 | 178 | 640,000 | 1,780 |
| 2010-05-21 | 185 | 185 | 179 | 184 | 633,000 | 1,840 |
| 2010-05-20 | 197 | 203 | 188 | 190 | 1,724,000 | 1,900 |
| 2010-05-19 | 178 | 190 | 171 | 188 | 954,000 | 1,880 |
| 2010-05-18 | 199 | 199 | 179 | 182 | 921,000 | 1,820 |
| 2010-05-17 | 208 | 208 | 194 | 194 | 1,039,000 | 1,940 |
| 2010-05-14 | 203 | 207 | 200 | 204 | 1,099,000 | 2,040 |
| 2010-05-13 | 206 | 210 | 198 | 201 | 2,546,000 | 2,010 |
| 2010-05-12 | 219 | 235 | 206 | 206 | 10,814,000 | 2,060 |
| 2010-05-11 | 218 | 224 | 211 | 212 | 2,575,000 | 2,120 |
| 2010-05-10 | 202 | 216 | 202 | 212 | 1,136,000 | 2,120 |
| 2010-05-07 | 200 | 205 | 198 | 202 | 572,000 | 2,020 |
| 2010-05-06 | 198 | 215 | 198 | 208 | 1,125,000 | 2,080 |
| 2010-04-30 | 206 | 215 | 203 | 205 | 1,295,000 | 2,050 |
| 2010-04-28 | 203 | 208 | 202 | 203 | 621,000 | 2,030 |
| 2010-04-27 | 199 | 222 | 196 | 211 | 4,147,000 | 2,110 |
| 2010-04-26 | 202 | 207 | 198 | 201 | 1,083,000 | 2,010 |
| 2010-04-23 | 187 | 197 | 185 | 197 | 648,000 | 1,970 |
| 2010-04-22 | 189 | 189 | 185 | 187 | 173,000 | 1,870 |
| 2010-04-21 | 184 | 189 | 184 | 189 | 174,000 | 1,890 |
| 2010-04-20 | 186 | 188 | 184 | 185 | 161,000 | 1,850 |
| 2010-04-19 | 188 | 188 | 184 | 184 | 405,000 | 1,840 |
| 2010-04-16 | 198 | 198 | 194 | 194 | 174,000 | 1,940 |
| 2010-04-15 | 197 | 202 | 196 | 198 | 377,000 | 1,980 |
| 2010-04-14 | 195 | 197 | 195 | 195 | 188,000 | 1,950 |
| 2010-04-13 | 202 | 202 | 195 | 196 | 305,000 | 1,960 |
| 2010-04-12 | 203 | 205 | 200 | 200 | 362,000 | 2,000 |
| 2010-04-09 | 199 | 202 | 195 | 199 | 388,000 | 1,990 |
| 2010-04-08 | 202 | 204 | 199 | 199 | 341,000 | 1,990 |
| 2010-04-07 | 202 | 206 | 196 | 203 | 492,000 | 2,030 |
| 2010-04-06 | 206 | 208 | 199 | 201 | 652,000 | 2,010 |
| 2010-04-05 | 196 | 210 | 196 | 205 | 1,457,000 | 2,050 |
| 2010-04-02 | 198 | 199 | 192 | 199 | 547,000 | 1,990 |
| 2010-04-01 | 202 | 206 | 192 | 195 | 1,401,000 | 1,950 |
| 2010-03-31 | 191 | 207 | 191 | 205 | 3,388,000 | 2,050 |
| 2010-03-30 | 178 | 186 | 177 | 186 | 488,000 | 1,860 |
| 2010-03-29 | 173 | 180 | 171 | 178 | 266,000 | 1,780 |
| 2010-03-26 | 173 | 173 | 169 | 173 | 143,000 | 1,730 |
| 2010-03-25 | 174 | 175 | 171 | 172 | 149,000 | 1,720 |
| 2010-03-24 | 178 | 179 | 174 | 174 | 162,000 | 1,740 |
| 2010-03-23 | 175 | 176 | 173 | 175 | 116,000 | 1,750 |
| 2010-03-19 | 176 | 178 | 172 | 174 | 198,000 | 1,740 |
| 2010-03-18 | 176 | 179 | 176 | 176 | 177,000 | 1,760 |
| 2010-03-17 | 177 | 178 | 173 | 175 | 376,000 | 1,750 |
| 2010-03-16 | 167 | 180 | 167 | 177 | 992,000 | 1,770 |
| 2010-03-15 | 167 | 168 | 166 | 167 | 86,000 | 1,670 |
| 2010-03-12 | 168 | 168 | 165 | 166 | 167,000 | 1,660 |
| 2010-03-11 | 165 | 169 | 165 | 168 | 224,000 | 1,680 |
| 2010-03-10 | 170 | 170 | 162 | 162 | 254,000 | 1,620 |
| 2010-03-09 | 164 | 169 | 162 | 169 | 210,000 | 1,690 |
| 2010-03-08 | 165 | 166 | 162 | 164 | 132,000 | 1,640 |
| 2010-03-05 | 166 | 166 | 162 | 164 | 220,000 | 1,640 |
| 2010-03-04 | 157 | 164 | 157 | 162 | 265,000 | 1,620 |
| 2010-03-03 | 155 | 157 | 154 | 155 | 84,000 | 1,550 |
| 2010-03-02 | 156 | 157 | 155 | 156 | 71,000 | 1,560 |
| 2010-03-01 | 154 | 155 | 152 | 155 | 54,000 | 1,550 |
| 2010-02-26 | 152 | 154 | 152 | 152 | 116,000 | 1,520 |
| 2010-02-25 | 156 | 157 | 152 | 153 | 194,000 | 1,530 |
| 2010-02-24 | 159 | 159 | 155 | 155 | 145,000 | 1,550 |
| 2010-02-23 | 157 | 161 | 157 | 159 | 152,000 | 1,590 |
| 2010-02-22 | 158 | 158 | 156 | 157 | 90,000 | 1,570 |
| 2010-02-19 | 162 | 163 | 156 | 156 | 199,000 | 1,560 |
| 2010-02-18 | 159 | 161 | 157 | 159 | 154,000 | 1,590 |
| 2010-02-17 | 152 | 157 | 150 | 157 | 120,000 | 1,570 |
| 2010-02-16 | 151 | 151 | 149 | 150 | 54,000 | 1,500 |
| 2010-02-15 | 150 | 152 | 149 | 150 | 72,000 | 1,500 |
| 2010-02-12 | 152 | 152 | 147 | 150 | 176,000 | 1,500 |
| 2010-02-10 | 153 | 157 | 152 | 153 | 142,000 | 1,530 |
| 2010-02-09 | 152 | 154 | 150 | 152 | 194,000 | 1,520 |
| 2010-02-08 | 159 | 161 | 156 | 157 | 99,000 | 1,570 |
| 2010-02-05 | 155 | 161 | 154 | 159 | 122,000 | 1,590 |
| 2010-02-04 | 163 | 163 | 160 | 160 | 79,000 | 1,600 |
| 2010-02-03 | 163 | 164 | 161 | 161 | 72,000 | 1,610 |
| 2010-02-02 | 159 | 162 | 158 | 160 | 107,000 | 1,600 |
| 2010-02-01 | 159 | 166 | 155 | 157 | 305,000 | 1,570 |
| 2010-01-29 | 163 | 163 | 158 | 158 | 162,000 | 1,580 |
| 2010-01-28 | 166 | 167 | 163 | 166 | 122,000 | 1,660 |
| 2010-01-27 | 164 | 166 | 164 | 165 | 53,000 | 1,650 |
| 2010-01-26 | 173 | 173 | 164 | 164 | 148,000 | 1,640 |
| 2010-01-25 | 168 | 172 | 166 | 172 | 112,000 | 1,720 |
| 2010-01-22 | 167 | 170 | 165 | 169 | 172,000 | 1,690 |
| 2010-01-21 | 168 | 174 | 167 | 172 | 107,000 | 1,720 |
| 2010-01-20 | 172 | 175 | 170 | 172 | 119,000 | 1,720 |
| 2010-01-19 | 179 | 183 | 169 | 171 | 312,000 | 1,710 |
| 2010-01-18 | 178 | 180 | 175 | 180 | 230,000 | 1,800 |
| 2010-01-15 | 177 | 181 | 175 | 180 | 399,000 | 1,800 |
| 2010-01-14 | 172 | 176 | 170 | 175 | 195,000 | 1,750 |
| 2010-01-13 | 171 | 173 | 169 | 172 | 112,000 | 1,720 |
| 2010-01-12 | 171 | 175 | 169 | 172 | 240,000 | 1,720 |
| 2010-01-08 | 171 | 173 | 168 | 169 | 220,000 | 1,690 |
| 2010-01-07 | 166 | 175 | 165 | 171 | 425,000 | 1,710 |
| 2010-01-06 | 164 | 165 | 162 | 164 | 127,000 | 1,640 |
| 2010-01-05 | 166 | 167 | 164 | 164 | 108,000 | 1,640 |
| 2010-01-04 | 164 | 165 | 160 | 165 | 172,000 | 1,650 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
