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
