6316 (株)丸山製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	168	168	166	166	80,000	1,660
2012-12-27	167	170	167	167	91,000	1,670
2012-12-26	168	168	166	167	76,000	1,670
2012-12-25	169	169	165	167	191,000	1,670
2012-12-21	160	166	160	166	167,000	1,660
2012-12-20	162	162	160	160	69,000	1,600
2012-12-19	163	163	160	162	63,000	1,620
2012-12-18	159	162	159	161	71,000	1,610
2012-12-17	159	160	158	158	35,000	1,580
2012-12-14	157	158	157	158	91,000	1,580
2012-12-13	159	159	158	158	24,000	1,580
2012-12-12	158	158	157	157	19,000	1,570
2012-12-11	158	158	157	157	18,000	1,570
2012-12-10	158	158	157	158	15,000	1,580
2012-12-07	162	162	157	157	82,000	1,570
2012-12-06	159	159	158	159	41,000	1,590
2012-12-05	158	159	157	159	37,000	1,590
2012-12-04	160	160	159	159	58,000	1,590
2012-12-03	158	159	158	159	25,000	1,590
2012-11-30	157	159	156	156	39,000	1,560
2012-11-29	158	159	157	158	34,000	1,580
2012-11-28	160	160	157	158	39,000	1,580
2012-11-27	159	159	158	159	46,000	1,590
2012-11-26	162	162	154	159	116,000	1,590
2012-11-22	155	158	155	158	60,000	1,580
2012-11-21	155	157	154	155	66,000	1,550
2012-11-20	157	157	150	153	95,000	1,530
2012-11-19	153	157	153	156	109,000	1,560
2012-11-16	149	152	149	152	81,000	1,520
2012-11-15	148	149	146	149	66,000	1,490
2012-11-14	152	152	144	150	119,000	1,500
2012-11-13	152	152	149	150	50,000	1,500
2012-11-12	152	153	151	153	36,000	1,530
2012-11-09	149	151	147	151	76,000	1,510
2012-11-08	154	155	150	151	52,000	1,510
2012-11-07	158	158	154	158	84,000	1,580
2012-11-06	159	168	156	156	685,000	1,560
2012-11-05	153	154	152	154	19,000	1,540
2012-11-02	153	154	151	153	29,000	1,530
2012-11-01	155	155	151	153	58,000	1,530
2012-10-31	152	154	151	153	25,000	1,530
2012-10-30	154	154	151	151	36,000	1,510
2012-10-29	155	155	153	154	19,000	1,540
2012-10-26	156	156	151	153	38,000	1,530
2012-10-25	152	153	150	153	22,000	1,530
2012-10-24	149	153	149	152	100,000	1,520
2012-10-23	148	149	147	149	31,000	1,490
2012-10-22	147	148	147	147	10,000	1,470
2012-10-19	148	148	146	148	35,000	1,480
2012-10-18	146	148	146	148	20,000	1,480
2012-10-17	143	147	143	147	34,000	1,470
2012-10-16	143	145	141	143	33,000	1,430
2012-10-15	143	143	140	141	12,000	1,410
2012-10-12	141	143	139	140	41,000	1,400
2012-10-11	143	143	140	142	21,000	1,420
2012-10-10	144	145	142	143	40,000	1,430
2012-10-09	146	147	143	144	20,000	1,440
2012-10-05	146	146	146	146	19,000	1,460
2012-10-04	148	148	146	146	31,000	1,460
2012-10-03	144	147	144	147	24,000	1,470
2012-10-02	148	148	144	144	33,000	1,440
2012-10-01	151	151	148	149	65,000	1,490
2012-09-28	156	156	153	153	26,000	1,530
2012-09-27	152	157	152	157	20,000	1,570
2012-09-26	154	154	150	153	35,000	1,530
2012-09-25	152	155	152	155	39,000	1,550
2012-09-24	157	157	151	151	61,000	1,510
2012-09-21	151	154	151	154	41,000	1,540
2012-09-20	153	153	151	152	17,000	1,520
2012-09-19	154	155	152	155	27,000	1,550
2012-09-18	154	154	152	154	37,000	1,540
2012-09-14	154	154	152	152	63,000	1,520
2012-09-13	148	151	148	151	29,000	1,510
2012-09-12	146	150	146	150	15,000	1,500
2012-09-11	148	148	147	147	26,000	1,470
2012-09-10	150	150	146	148	43,000	1,480
2012-09-07	151	151	150	150	15,000	1,500
2012-09-06	151	151	148	149	21,000	1,490
2012-09-05	150	150	147	147	41,000	1,470
2012-09-04	151	151	150	150	16,000	1,500
2012-09-03	153	153	150	151	43,000	1,510
2012-08-31	152	153	151	152	47,000	1,520
2012-08-30	155	155	152	152	37,000	1,520
2012-08-29	158	158	155	155	19,000	1,550
2012-08-28	158	158	157	158	24,000	1,580
2012-08-27	158	159	158	159	21,000	1,590
2012-08-24	164	164	158	158	64,000	1,580
2012-08-23	159	164	159	164	32,000	1,640
2012-08-22	160	162	159	161	31,000	1,610
2012-08-21	164	164	161	162	53,000	1,620
2012-08-20	161	165	161	162	100,000	1,620
2012-08-17	161	161	159	159	36,000	1,590
2012-08-16	158	160	158	160	30,000	1,600
2012-08-15	163	163	159	159	59,000	1,590
2012-08-14	159	162	157	162	124,000	1,620
2012-08-13	160	160	157	159	41,000	1,590
2012-08-10	156	161	155	156	210,000	1,560
2012-08-09	153	158	152	157	104,000	1,570
2012-08-08	153	156	153	155	45,000	1,550
2012-08-07	152	155	151	153	37,000	1,530
2012-08-06	151	154	151	154	20,000	1,540
2012-08-03	155	155	149	150	76,000	1,500
2012-08-02	156	158	155	155	37,000	1,550
2012-08-01	155	158	155	156	13,000	1,560
2012-07-31	157	158	156	158	32,000	1,580
2012-07-30	157	157	153	157	53,000	1,570
2012-07-27	152	154	151	153	36,000	1,530
2012-07-26	153	153	148	152	52,000	1,520
2012-07-25	152	153	145	149	157,000	1,490
2012-07-24	159	159	155	156	63,000	1,560
2012-07-23	162	165	159	160	113,000	1,600
2012-07-20	163	178	162	167	609,000	1,670
2012-07-19	159	165	158	162	84,000	1,620
2012-07-18	161	164	159	159	62,000	1,590
2012-07-17	157	163	157	160	51,000	1,600
2012-07-13	158	159	156	157	35,000	1,570
2012-07-12	159	160	156	156	19,000	1,560
2012-07-11	158	160	158	159	23,000	1,590
2012-07-10	162	163	160	160	23,000	1,600
2012-07-09	163	165	162	162	34,000	1,620
2012-07-06	168	170	163	164	50,000	1,640
2012-07-05	170	170	168	168	22,000	1,680
2012-07-04	169	169	167	169	21,000	1,690
2012-07-03	166	169	164	167	90,000	1,670
2012-07-02	170	172	164	164	88,000	1,640
2012-06-29	167	170	166	170	38,000	1,700
2012-06-28	168	169	166	167	92,000	1,670
2012-06-27	163	171	161	167	121,000	1,670
2012-06-26	161	167	160	161	111,000	1,610
2012-06-25	164	164	160	161	50,000	1,610
2012-06-22	161	163	159	163	60,000	1,630
2012-06-21	162	163	160	162	38,000	1,620
2012-06-20	157	161	156	161	72,000	1,610
2012-06-19	158	158	156	156	45,000	1,560
2012-06-18	148	156	148	155	66,000	1,550
2012-06-15	151	154	147	147	68,000	1,470
2012-06-14	148	150	148	150	19,000	1,500
2012-06-13	150	150	149	149	24,000	1,490
2012-06-12	147	150	145	150	47,000	1,500
2012-06-11	145	149	145	147	27,000	1,470
2012-06-08	146	147	144	145	81,000	1,450
2012-06-07	146	149	145	149	45,000	1,490
2012-06-06	144	148	144	146	67,000	1,460
2012-06-05	140	144	140	143	73,000	1,430
2012-06-04	141	142	137	141	88,000	1,410
2012-06-01	153	154	144	144	145,000	1,440
2012-05-31	153	155	153	153	44,000	1,530
2012-05-30	155	157	155	155	36,000	1,550
2012-05-29	155	158	155	158	27,000	1,580
2012-05-28	158	158	155	158	49,000	1,580
2012-05-25	155	157	153	157	53,000	1,570
2012-05-24	158	158	152	155	87,000	1,550
2012-05-23	154	154	149	153	69,000	1,530
2012-05-22	152	156	152	152	39,000	1,520
2012-05-21	146	150	146	150	44,000	1,500
2012-05-18	145	147	145	147	76,000	1,470
2012-05-17	142	149	142	149	65,000	1,490
2012-05-16	144	146	142	142	73,000	1,420
2012-05-15	146	148	143	143	138,000	1,430
2012-05-14	151	154	149	150	79,000	1,500
2012-05-11	160	162	149	149	148,000	1,490
2012-05-10	155	168	151	161	150,000	1,610
2012-05-09	163	163	156	157	138,000	1,570
2012-05-08	163	167	163	163	184,000	1,630
2012-05-07	171	171	167	168	76,000	1,680
2012-05-02	168	169	167	169	39,000	1,690
2012-05-01	174	174	168	168	44,000	1,680
2012-04-27	172	173	171	172	26,000	1,720
2012-04-26	173	174	172	174	30,000	1,740
2012-04-25	170	173	170	173	43,000	1,730
2012-04-24	169	170	168	170	56,000	1,700
2012-04-23	172	172	168	170	192,000	1,700
2012-04-20	173	174	172	174	23,000	1,740
2012-04-19	175	176	173	173	67,000	1,730
2012-04-18	175	176	173	174	82,000	1,740
2012-04-17	171	173	170	172	67,000	1,720
2012-04-16	171	171	170	170	25,000	1,700
2012-04-13	171	173	171	171	50,000	1,710
2012-04-12	167	171	167	169	38,000	1,690
2012-04-11	170	170	167	167	84,000	1,670
2012-04-10	171	172	170	171	67,000	1,710
2012-04-09	171	172	171	172	31,000	1,720
2012-04-06	175	176	174	175	58,000	1,750
2012-04-05	176	176	174	175	81,000	1,750
2012-04-04	178	179	176	176	46,000	1,760
2012-04-03	178	180	178	178	49,000	1,780
2012-04-02	183	184	178	178	121,000	1,780
2012-03-30	182	183	182	182	34,000	1,820
2012-03-29	181	182	180	181	71,000	1,810
2012-03-28	185	185	182	182	80,000	1,820
2012-03-27	182	185	182	185	115,000	1,850
2012-03-26	186	186	182	182	114,000	1,820
2012-03-23	184	186	184	185	71,000	1,850
2012-03-22	185	187	185	187	59,000	1,870
2012-03-21	185	187	185	185	107,000	1,850
2012-03-19	185	188	184	184	151,000	1,840
2012-03-16	183	185	182	185	98,000	1,850
2012-03-15	183	185	182	185	90,000	1,850
2012-03-14	182	185	182	183	89,000	1,830
2012-03-13	183	185	181	181	96,000	1,810
2012-03-12	185	185	182	182	86,000	1,820
2012-03-09	183	187	183	185	402,000	1,850
2012-03-08	180	181	180	180	82,000	1,800
2012-03-07	176	179	176	179	65,000	1,790
2012-03-06	178	179	177	178	86,000	1,780
2012-03-05	182	183	176	178	155,000	1,780
2012-03-02	183	184	182	183	49,000	1,830
2012-03-01	185	186	182	182	96,000	1,820
2012-02-29	186	187	185	185	127,000	1,850
2012-02-28	186	187	184	186	92,000	1,860
2012-02-27	187	188	185	186	87,000	1,860
2012-02-24	188	189	186	186	179,000	1,860
2012-02-23	188	188	185	188	90,000	1,880
2012-02-22	184	189	184	188	211,000	1,880
2012-02-21	185	186	185	185	64,000	1,850
2012-02-20	184	186	184	185	74,000	1,850
2012-02-17	183	186	183	184	149,000	1,840
2012-02-16	185	185	182	183	96,000	1,830
2012-02-15	182	185	182	185	122,000	1,850
2012-02-14	184	184	182	183	89,000	1,830
2012-02-13	184	184	182	183	89,000	1,830
2012-02-10	191	191	182	182	328,000	1,820
2012-02-09	184	190	184	190	333,000	1,900
2012-02-08	182	185	182	185	125,000	1,850
2012-02-07	180	183	180	182	77,000	1,820
2012-02-06	179	182	178	181	72,000	1,810
2012-02-03	182	182	177	178	189,000	1,780
2012-02-02	183	184	181	181	93,000	1,810
2012-02-01	182	185	181	183	194,000	1,830
2012-01-31	187	187	183	184	214,000	1,840
2012-01-30	183	190	181	187	738,000	1,870
2012-01-27	186	193	181	182	1,055,000	1,820
2012-01-26	182	188	180	185	894,000	1,850
2012-01-25	179	181	177	180	195,000	1,800
2012-01-24	180	180	177	178	123,000	1,780
2012-01-23	176	180	175	180	200,000	1,800
2012-01-20	179	179	175	175	185,000	1,750
2012-01-19	182	182	178	179	130,000	1,790
2012-01-18	178	183	178	181	307,000	1,810
2012-01-17	176	179	175	178	152,000	1,780
2012-01-16	176	177	174	176	91,000	1,760
2012-01-13	180	180	175	176	129,000	1,760
2012-01-12	185	187	178	181	458,000	1,810
2012-01-11	176	180	175	180	537,000	1,800
2012-01-10	171	172	170	172	52,000	1,720
2012-01-06	173	173	169	171	126,000	1,710
2012-01-05	169	173	169	172	249,000	1,720
2012-01-04	170	171	168	169	176,000	1,690

分割・併合履歴： [2017-03-29]1株→0.1株

6316 (株)丸山製作所 の時系列データ [2012年度]

6316 (株)丸山製作所の時系列データ [2012年度]