6316 (株)丸山製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 166 | 170 | 165 | 168 | 86,000 | 1,680 |
| 2011-12-29 | 164 | 166 | 163 | 166 | 97,000 | 1,660 |
| 2011-12-28 | 166 | 167 | 165 | 165 | 68,000 | 1,650 |
| 2011-12-27 | 169 | 169 | 165 | 166 | 71,000 | 1,660 |
| 2011-12-26 | 171 | 171 | 167 | 169 | 108,000 | 1,690 |
| 2011-12-22 | 170 | 170 | 167 | 168 | 98,000 | 1,680 |
| 2011-12-21 | 173 | 174 | 171 | 171 | 107,000 | 1,710 |
| 2011-12-20 | 171 | 171 | 167 | 169 | 132,000 | 1,690 |
| 2011-12-19 | 174 | 174 | 167 | 167 | 246,000 | 1,670 |
| 2011-12-16 | 170 | 173 | 170 | 171 | 184,000 | 1,710 |
| 2011-12-15 | 177 | 178 | 169 | 169 | 302,000 | 1,690 |
| 2011-12-14 | 185 | 187 | 175 | 179 | 686,000 | 1,790 |
| 2011-12-13 | 183 | 188 | 181 | 187 | 775,000 | 1,870 |
| 2011-12-12 | 185 | 185 | 181 | 182 | 340,000 | 1,820 |
| 2011-12-09 | 184 | 185 | 181 | 183 | 445,000 | 1,830 |
| 2011-12-08 | 188 | 189 | 181 | 184 | 858,000 | 1,840 |
| 2011-12-07 | 185 | 191 | 184 | 191 | 2,176,000 | 1,910 |
| 2011-12-06 | 183 | 200 | 183 | 190 | 10,025,000 | 1,900 |
| 2011-12-05 | 177 | 179 | 176 | 179 | 371,000 | 1,790 |
| 2011-12-02 | 174 | 177 | 172 | 175 | 357,000 | 1,750 |
| 2011-12-01 | 169 | 175 | 169 | 173 | 494,000 | 1,730 |
| 2011-11-30 | 167 | 168 | 164 | 168 | 211,000 | 1,680 |
| 2011-11-29 | 168 | 168 | 165 | 168 | 233,000 | 1,680 |
| 2011-11-28 | 169 | 170 | 165 | 167 | 345,000 | 1,670 |
| 2011-11-25 | 180 | 182 | 165 | 171 | 1,434,000 | 1,710 |
| 2011-11-24 | 170 | 183 | 170 | 179 | 2,374,000 | 1,790 |
| 2011-11-22 | 163 | 170 | 162 | 168 | 222,000 | 1,680 |
| 2011-11-21 | 167 | 167 | 163 | 164 | 75,000 | 1,640 |
| 2011-11-18 | 163 | 168 | 163 | 164 | 203,000 | 1,640 |
| 2011-11-17 | 161 | 167 | 161 | 167 | 138,000 | 1,670 |
| 2011-11-16 | 165 | 168 | 162 | 162 | 93,000 | 1,620 |
| 2011-11-15 | 163 | 169 | 163 | 166 | 171,000 | 1,660 |
| 2011-11-14 | 162 | 166 | 160 | 166 | 141,000 | 1,660 |
| 2011-11-11 | 164 | 164 | 159 | 160 | 114,000 | 1,600 |
| 2011-11-10 | 163 | 163 | 161 | 163 | 65,000 | 1,630 |
| 2011-11-09 | 166 | 167 | 165 | 166 | 72,000 | 1,660 |
| 2011-11-08 | 173 | 173 | 163 | 164 | 275,000 | 1,640 |
| 2011-11-07 | 177 | 181 | 173 | 173 | 603,000 | 1,730 |
| 2011-11-04 | 171 | 173 | 169 | 172 | 133,000 | 1,720 |
| 2011-11-02 | 170 | 172 | 169 | 169 | 94,000 | 1,690 |
| 2011-11-01 | 174 | 175 | 171 | 172 | 161,000 | 1,720 |
| 2011-10-31 | 176 | 178 | 175 | 175 | 74,000 | 1,750 |
| 2011-10-28 | 179 | 180 | 175 | 175 | 140,000 | 1,750 |
| 2011-10-27 | 176 | 176 | 173 | 176 | 80,000 | 1,760 |
| 2011-10-26 | 176 | 176 | 169 | 174 | 106,000 | 1,740 |
| 2011-10-25 | 179 | 179 | 175 | 176 | 91,000 | 1,760 |
| 2011-10-24 | 175 | 181 | 174 | 178 | 463,000 | 1,780 |
| 2011-10-21 | 167 | 173 | 165 | 173 | 143,000 | 1,730 |
| 2011-10-20 | 164 | 170 | 164 | 165 | 153,000 | 1,650 |
| 2011-10-19 | 170 | 170 | 166 | 166 | 70,000 | 1,660 |
| 2011-10-18 | 169 | 169 | 168 | 168 | 19,000 | 1,680 |
| 2011-10-17 | 173 | 174 | 165 | 170 | 89,000 | 1,700 |
| 2011-10-14 | 175 | 175 | 172 | 172 | 55,000 | 1,720 |
| 2011-10-13 | 179 | 180 | 178 | 178 | 68,000 | 1,780 |
| 2011-10-12 | 174 | 177 | 172 | 176 | 126,000 | 1,760 |
| 2011-10-11 | 170 | 174 | 169 | 171 | 70,000 | 1,710 |
| 2011-10-07 | 167 | 170 | 166 | 167 | 47,000 | 1,670 |
| 2011-10-06 | 166 | 167 | 166 | 167 | 26,000 | 1,670 |
| 2011-10-05 | 170 | 172 | 164 | 166 | 74,000 | 1,660 |
| 2011-10-04 | 166 | 172 | 162 | 170 | 136,000 | 1,700 |
| 2011-10-03 | 167 | 169 | 167 | 167 | 43,000 | 1,670 |
| 2011-09-30 | 172 | 172 | 169 | 169 | 40,000 | 1,690 |
| 2011-09-29 | 167 | 171 | 167 | 171 | 58,000 | 1,710 |
| 2011-09-28 | 165 | 169 | 164 | 169 | 90,000 | 1,690 |
| 2011-09-27 | 161 | 163 | 160 | 163 | 45,000 | 1,630 |
| 2011-09-26 | 168 | 168 | 158 | 158 | 105,000 | 1,580 |
| 2011-09-22 | 168 | 168 | 164 | 166 | 70,000 | 1,660 |
| 2011-09-21 | 170 | 170 | 168 | 168 | 20,000 | 1,680 |
| 2011-09-20 | 171 | 171 | 167 | 168 | 47,000 | 1,680 |
| 2011-09-16 | 170 | 171 | 168 | 171 | 88,000 | 1,710 |
| 2011-09-15 | 170 | 170 | 167 | 168 | 29,000 | 1,680 |
| 2011-09-14 | 171 | 171 | 168 | 168 | 46,000 | 1,680 |
| 2011-09-13 | 170 | 171 | 166 | 171 | 99,000 | 1,710 |
| 2011-09-12 | 176 | 176 | 166 | 168 | 151,000 | 1,680 |
| 2011-09-09 | 180 | 180 | 177 | 178 | 136,000 | 1,780 |
| 2011-09-08 | 182 | 184 | 181 | 181 | 57,000 | 1,810 |
| 2011-09-07 | 184 | 184 | 181 | 181 | 72,000 | 1,810 |
| 2011-09-06 | 187 | 187 | 180 | 182 | 327,000 | 1,820 |
| 2011-09-05 | 179 | 187 | 179 | 187 | 245,000 | 1,870 |
| 2011-09-02 | 175 | 182 | 173 | 179 | 175,000 | 1,790 |
| 2011-09-01 | 175 | 176 | 175 | 176 | 32,000 | 1,760 |
| 2011-08-31 | 174 | 175 | 173 | 174 | 54,000 | 1,740 |
| 2011-08-30 | 175 | 175 | 173 | 175 | 58,000 | 1,750 |
| 2011-08-29 | 171 | 174 | 171 | 173 | 49,000 | 1,730 |
| 2011-08-26 | 170 | 171 | 168 | 171 | 49,000 | 1,710 |
| 2011-08-25 | 167 | 172 | 166 | 169 | 99,000 | 1,690 |
| 2011-08-24 | 169 | 169 | 168 | 168 | 57,000 | 1,680 |
| 2011-08-23 | 167 | 168 | 165 | 167 | 77,000 | 1,670 |
| 2011-08-22 | 166 | 167 | 165 | 166 | 86,000 | 1,660 |
| 2011-08-19 | 171 | 171 | 167 | 169 | 86,000 | 1,690 |
| 2011-08-18 | 171 | 179 | 168 | 174 | 483,000 | 1,740 |
| 2011-08-17 | 168 | 169 | 167 | 168 | 50,000 | 1,680 |
| 2011-08-16 | 173 | 173 | 168 | 169 | 44,000 | 1,690 |
| 2011-08-15 | 174 | 174 | 171 | 172 | 40,000 | 1,720 |
| 2011-08-12 | 172 | 174 | 171 | 171 | 81,000 | 1,710 |
| 2011-08-11 | 168 | 175 | 165 | 175 | 86,000 | 1,750 |
| 2011-08-10 | 176 | 176 | 168 | 170 | 172,000 | 1,700 |
| 2011-08-09 | 156 | 162 | 152 | 162 | 169,000 | 1,620 |
| 2011-08-08 | 163 | 166 | 160 | 161 | 132,000 | 1,610 |
| 2011-08-05 | 160 | 166 | 159 | 166 | 134,000 | 1,660 |
| 2011-08-04 | 173 | 174 | 171 | 171 | 60,000 | 1,710 |
| 2011-08-03 | 177 | 177 | 173 | 173 | 95,000 | 1,730 |
| 2011-08-02 | 184 | 185 | 178 | 178 | 136,000 | 1,780 |
| 2011-08-01 | 179 | 185 | 179 | 183 | 58,000 | 1,830 |
| 2011-07-29 | 184 | 185 | 182 | 182 | 84,000 | 1,820 |
| 2011-07-28 | 185 | 186 | 184 | 185 | 149,000 | 1,850 |
| 2011-07-27 | 188 | 188 | 184 | 186 | 117,000 | 1,860 |
| 2011-07-26 | 184 | 191 | 184 | 188 | 446,000 | 1,880 |
| 2011-07-25 | 184 | 184 | 182 | 182 | 83,000 | 1,820 |
| 2011-07-22 | 185 | 185 | 181 | 183 | 127,000 | 1,830 |
| 2011-07-21 | 187 | 189 | 182 | 183 | 513,000 | 1,830 |
| 2011-07-20 | 186 | 200 | 182 | 182 | 1,382,000 | 1,820 |
| 2011-07-19 | 185 | 187 | 184 | 185 | 107,000 | 1,850 |
| 2011-07-15 | 187 | 190 | 186 | 188 | 219,000 | 1,880 |
| 2011-07-14 | 190 | 192 | 188 | 189 | 215,000 | 1,890 |
| 2011-07-13 | 189 | 195 | 188 | 191 | 866,000 | 1,910 |
| 2011-07-12 | 183 | 192 | 182 | 190 | 1,361,000 | 1,900 |
| 2011-07-11 | 179 | 185 | 179 | 183 | 204,000 | 1,830 |
| 2011-07-08 | 179 | 179 | 178 | 178 | 32,000 | 1,780 |
| 2011-07-07 | 178 | 179 | 177 | 177 | 30,000 | 1,770 |
| 2011-07-06 | 177 | 179 | 177 | 179 | 25,000 | 1,790 |
| 2011-07-05 | 180 | 180 | 176 | 177 | 75,000 | 1,770 |
| 2011-07-04 | 179 | 182 | 179 | 180 | 81,000 | 1,800 |
| 2011-07-01 | 177 | 179 | 177 | 178 | 51,000 | 1,780 |
| 2011-06-30 | 178 | 179 | 176 | 176 | 101,000 | 1,760 |
| 2011-06-29 | 178 | 179 | 170 | 179 | 173,000 | 1,790 |
| 2011-06-28 | 175 | 183 | 175 | 178 | 290,000 | 1,780 |
| 2011-06-27 | 178 | 178 | 172 | 172 | 79,000 | 1,720 |
| 2011-06-24 | 174 | 176 | 172 | 176 | 185,000 | 1,760 |
| 2011-06-23 | 167 | 169 | 166 | 169 | 29,000 | 1,690 |
| 2011-06-22 | 165 | 168 | 165 | 168 | 55,000 | 1,680 |
| 2011-06-21 | 163 | 165 | 163 | 165 | 29,000 | 1,650 |
| 2011-06-20 | 161 | 163 | 161 | 163 | 40,000 | 1,630 |
| 2011-06-17 | 166 | 166 | 161 | 162 | 66,000 | 1,620 |
| 2011-06-16 | 165 | 166 | 165 | 165 | 25,000 | 1,650 |
| 2011-06-15 | 165 | 166 | 164 | 165 | 26,000 | 1,650 |
| 2011-06-14 | 162 | 164 | 161 | 163 | 44,000 | 1,630 |
| 2011-06-13 | 165 | 165 | 162 | 162 | 55,000 | 1,620 |
| 2011-06-10 | 165 | 166 | 163 | 166 | 90,000 | 1,660 |
| 2011-06-09 | 162 | 163 | 162 | 162 | 43,000 | 1,620 |
| 2011-06-08 | 163 | 164 | 162 | 162 | 52,000 | 1,620 |
| 2011-06-07 | 162 | 164 | 162 | 163 | 40,000 | 1,630 |
| 2011-06-06 | 165 | 165 | 162 | 162 | 100,000 | 1,620 |
| 2011-06-03 | 172 | 172 | 167 | 167 | 38,000 | 1,670 |
| 2011-06-02 | 167 | 170 | 167 | 170 | 52,000 | 1,700 |
| 2011-06-01 | 171 | 171 | 170 | 171 | 41,000 | 1,710 |
| 2011-05-31 | 170 | 172 | 170 | 171 | 68,000 | 1,710 |
| 2011-05-30 | 170 | 170 | 166 | 170 | 60,000 | 1,700 |
| 2011-05-27 | 169 | 170 | 168 | 169 | 37,000 | 1,690 |
| 2011-05-26 | 171 | 171 | 168 | 170 | 47,000 | 1,700 |
| 2011-05-25 | 170 | 170 | 168 | 169 | 39,000 | 1,690 |
| 2011-05-24 | 165 | 171 | 165 | 171 | 96,000 | 1,710 |
| 2011-05-23 | 165 | 169 | 160 | 168 | 182,000 | 1,680 |
| 2011-05-20 | 169 | 170 | 167 | 167 | 31,000 | 1,670 |
| 2011-05-19 | 174 | 174 | 169 | 169 | 69,000 | 1,690 |
| 2011-05-18 | 171 | 173 | 168 | 173 | 59,000 | 1,730 |
| 2011-05-17 | 162 | 171 | 162 | 171 | 144,000 | 1,710 |
| 2011-05-16 | 169 | 171 | 165 | 165 | 235,000 | 1,650 |
| 2011-05-13 | 178 | 179 | 172 | 173 | 237,000 | 1,730 |
| 2011-05-12 | 183 | 184 | 179 | 179 | 369,000 | 1,790 |
| 2011-05-11 | 185 | 186 | 183 | 183 | 200,000 | 1,830 |
| 2011-05-10 | 185 | 189 | 185 | 185 | 556,000 | 1,850 |
| 2011-05-09 | 185 | 187 | 180 | 184 | 860,000 | 1,840 |
| 2011-05-06 | 179 | 192 | 178 | 182 | 5,700,000 | 1,820 |
| 2011-05-02 | 162 | 169 | 162 | 169 | 143,000 | 1,690 |
| 2011-04-28 | 165 | 165 | 160 | 161 | 62,000 | 1,610 |
| 2011-04-27 | 166 | 166 | 163 | 163 | 41,000 | 1,630 |
| 2011-04-26 | 168 | 168 | 165 | 166 | 40,000 | 1,660 |
| 2011-04-25 | 166 | 166 | 164 | 166 | 44,000 | 1,660 |
| 2011-04-22 | 163 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2011-04-21 | 164 | 164 | 162 | 163 | 37,000 | 1,630 |
| 2011-04-20 | 163 | 163 | 161 | 162 | 29,000 | 1,620 |
| 2011-04-19 | 161 | 162 | 161 | 161 | 44,000 | 1,610 |
| 2011-04-18 | 164 | 165 | 162 | 164 | 51,000 | 1,640 |
| 2011-04-15 | 167 | 167 | 165 | 165 | 48,000 | 1,650 |
| 2011-04-14 | 164 | 167 | 164 | 166 | 63,000 | 1,660 |
| 2011-04-13 | 163 | 164 | 162 | 163 | 34,000 | 1,630 |
| 2011-04-12 | 168 | 168 | 163 | 163 | 66,000 | 1,630 |
| 2011-04-11 | 165 | 175 | 164 | 168 | 380,000 | 1,680 |
| 2011-04-08 | 159 | 166 | 159 | 164 | 103,000 | 1,640 |
| 2011-04-07 | 160 | 164 | 160 | 161 | 71,000 | 1,610 |
| 2011-04-06 | 162 | 163 | 160 | 162 | 89,000 | 1,620 |
| 2011-04-05 | 170 | 170 | 159 | 164 | 213,000 | 1,640 |
| 2011-04-04 | 171 | 173 | 170 | 170 | 43,000 | 1,700 |
| 2011-04-01 | 175 | 177 | 171 | 171 | 78,000 | 1,710 |
| 2011-03-31 | 171 | 176 | 171 | 174 | 147,000 | 1,740 |
| 2011-03-30 | 167 | 174 | 166 | 173 | 152,000 | 1,730 |
| 2011-03-29 | 166 | 167 | 163 | 167 | 84,000 | 1,670 |
| 2011-03-28 | 165 | 168 | 163 | 168 | 108,000 | 1,680 |
| 2011-03-25 | 169 | 174 | 164 | 165 | 279,000 | 1,650 |
| 2011-03-24 | 170 | 174 | 165 | 170 | 373,000 | 1,700 |
| 2011-03-23 | 161 | 170 | 158 | 165 | 273,000 | 1,650 |
| 2011-03-22 | 160 | 160 | 153 | 159 | 219,000 | 1,590 |
| 2011-03-18 | 140 | 148 | 140 | 148 | 222,000 | 1,480 |
| 2011-03-17 | 125 | 143 | 125 | 140 | 196,000 | 1,400 |
| 2011-03-16 | 117 | 134 | 117 | 132 | 469,000 | 1,320 |
| 2011-03-15 | 145 | 150 | 101 | 122 | 680,000 | 1,220 |
| 2011-03-14 | 146 | 163 | 146 | 151 | 439,000 | 1,510 |
| 2011-03-11 | 180 | 183 | 180 | 181 | 243,000 | 1,810 |
| 2011-03-10 | 186 | 189 | 184 | 185 | 194,000 | 1,850 |
| 2011-03-09 | 196 | 196 | 188 | 188 | 177,000 | 1,880 |
| 2011-03-08 | 193 | 197 | 192 | 193 | 228,000 | 1,930 |
| 2011-03-07 | 193 | 195 | 191 | 191 | 150,000 | 1,910 |
| 2011-03-04 | 195 | 197 | 192 | 193 | 343,000 | 1,930 |
| 2011-03-03 | 189 | 193 | 186 | 192 | 262,000 | 1,920 |
| 2011-03-02 | 187 | 190 | 186 | 186 | 120,000 | 1,860 |
| 2011-03-01 | 190 | 191 | 190 | 190 | 144,000 | 1,900 |
| 2011-02-28 | 185 | 190 | 184 | 190 | 177,000 | 1,900 |
| 2011-02-25 | 183 | 184 | 181 | 183 | 132,000 | 1,830 |
| 2011-02-24 | 189 | 189 | 180 | 182 | 326,000 | 1,820 |
| 2011-02-23 | 184 | 189 | 184 | 187 | 196,000 | 1,870 |
| 2011-02-22 | 194 | 194 | 187 | 187 | 228,000 | 1,870 |
| 2011-02-21 | 194 | 199 | 191 | 194 | 723,000 | 1,940 |
| 2011-02-18 | 193 | 194 | 190 | 191 | 437,000 | 1,910 |
| 2011-02-17 | 185 | 191 | 185 | 191 | 696,000 | 1,910 |
| 2011-02-16 | 184 | 186 | 183 | 183 | 118,000 | 1,830 |
| 2011-02-15 | 181 | 186 | 180 | 184 | 289,000 | 1,840 |
| 2011-02-14 | 179 | 180 | 179 | 180 | 71,000 | 1,800 |
| 2011-02-10 | 177 | 179 | 176 | 179 | 164,000 | 1,790 |
| 2011-02-09 | 181 | 182 | 178 | 180 | 185,000 | 1,800 |
| 2011-02-08 | 182 | 184 | 181 | 182 | 127,000 | 1,820 |
| 2011-02-07 | 184 | 184 | 181 | 182 | 127,000 | 1,820 |
| 2011-02-04 | 177 | 182 | 177 | 182 | 148,000 | 1,820 |
| 2011-02-03 | 179 | 179 | 177 | 178 | 126,000 | 1,780 |
| 2011-02-02 | 176 | 179 | 174 | 178 | 192,000 | 1,780 |
| 2011-02-01 | 175 | 177 | 174 | 174 | 36,000 | 1,740 |
| 2011-01-31 | 174 | 177 | 174 | 175 | 89,000 | 1,750 |
| 2011-01-28 | 183 | 183 | 177 | 178 | 181,000 | 1,780 |
| 2011-01-27 | 178 | 183 | 177 | 182 | 210,000 | 1,820 |
| 2011-01-26 | 180 | 180 | 177 | 177 | 48,000 | 1,770 |
| 2011-01-25 | 175 | 179 | 175 | 179 | 75,000 | 1,790 |
| 2011-01-24 | 174 | 175 | 173 | 175 | 135,000 | 1,750 |
| 2011-01-21 | 179 | 179 | 172 | 173 | 323,000 | 1,730 |
| 2011-01-20 | 184 | 185 | 179 | 181 | 320,000 | 1,810 |
| 2011-01-19 | 186 | 195 | 184 | 185 | 817,000 | 1,850 |
| 2011-01-18 | 187 | 189 | 183 | 185 | 556,000 | 1,850 |
| 2011-01-17 | 180 | 192 | 180 | 188 | 1,356,000 | 1,880 |
| 2011-01-14 | 174 | 178 | 174 | 177 | 326,000 | 1,770 |
| 2011-01-13 | 174 | 175 | 173 | 173 | 108,000 | 1,730 |
| 2011-01-12 | 182 | 183 | 173 | 173 | 397,000 | 1,730 |
| 2011-01-11 | 172 | 177 | 171 | 177 | 240,000 | 1,770 |
| 2011-01-07 | 172 | 175 | 172 | 172 | 133,000 | 1,720 |
| 2011-01-06 | 170 | 174 | 170 | 174 | 138,000 | 1,740 |
| 2011-01-05 | 167 | 169 | 167 | 168 | 80,000 | 1,680 |
| 2011-01-04 | 166 | 168 | 166 | 167 | 51,000 | 1,670 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
