1. HOME >
  2. 株価時系列 >
  3. 6316 >
  4. 2013年

6316 (株)丸山製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30273273269272182,0002,720
2013-12-27266272263271262,0002,710
2013-12-26263266260266171,0002,660
2013-12-25257261257261186,0002,610
2013-12-24264264258260177,0002,600
2013-12-20262264261262159,0002,620
2013-12-19267268262264154,0002,640
2013-12-1826526626326699,0002,660
2013-12-1726626626326557,0002,650
2013-12-1626626826326374,0002,630
2013-12-13265268263268238,0002,680
2013-12-1226526726426755,0002,670
2013-12-11268269266267111,0002,670
2013-12-1026927126926987,0002,690
2013-12-0927227226827096,0002,700
2013-12-0626526926526783,0002,670
2013-12-05272274266268192,0002,680
2013-12-04274276272273149,0002,730
2013-12-03283284277279165,0002,790
2013-12-02281283280282152,0002,820
2013-11-29278283277281267,0002,810
2013-11-28278279276277155,0002,770
2013-11-27278278275276129,0002,760
2013-11-26272278271278191,0002,780
2013-11-25277277272275101,0002,750
2013-11-22273277273276156,0002,760
2013-11-21273276273275155,0002,750
2013-11-20274276272274412,0002,740
2013-11-19279281277279209,0002,790
2013-11-18282282279280285,0002,800
2013-11-15275280274280500,0002,800
2013-11-142752922722752,082,0002,750
2013-11-13269275267275213,0002,750
2013-11-12266275265268490,0002,680
2013-11-11268269262263143,0002,630
2013-11-08261267261264131,0002,640
2013-11-07268270262264226,0002,640
2013-11-06267277267272913,0002,720
2013-11-05259259252256100,0002,560
2013-11-01272272250256362,0002,560
2013-10-31274282269270637,0002,700
2013-10-30265273262271342,0002,710
2013-10-29262268262262139,0002,620
2013-10-2826326426226336,0002,630
2013-10-2526626626126181,0002,610
2013-10-2426226526126598,0002,650
2013-10-2326626626226497,0002,640
2013-10-2226326726326686,0002,660
2013-10-2126426526326447,0002,640
2013-10-1826326526226478,0002,640
2013-10-17264267263264132,0002,640
2013-10-1626026226026253,0002,620
2013-10-15267267259261186,0002,610
2013-10-11269269266268132,0002,680
2013-10-1026326626226394,0002,630
2013-10-09252262251262132,0002,620
2013-10-08247257246254148,0002,540
2013-10-07258259251251144,0002,510
2013-10-04262262255259211,0002,590
2013-10-03267269262262200,0002,620
2013-10-02274277267267213,0002,670
2013-10-01278280275276145,0002,760
2013-09-30279282276278130,0002,780
2013-09-27285286281282168,0002,820
2013-09-26277284277283360,0002,830
2013-09-25291297277278929,0002,780
2013-09-24285293277288957,0002,880
2013-09-20279288273283977,0002,830
2013-09-19274282274279226,0002,790
2013-09-18277280273273182,0002,730
2013-09-17279287274275569,0002,750
2013-09-13267277265276719,0002,760
2013-09-12264264261263101,0002,630
2013-09-11262268261264285,0002,640
2013-09-10261263258261321,0002,610
2013-09-09260266254256415,0002,560
2013-09-06260263251252276,0002,520
2013-09-05257268255261362,0002,610
2013-09-04254255252254116,0002,540
2013-09-03248255248254242,0002,540
2013-09-02246248245247135,0002,470
2013-08-30254255246246194,0002,460
2013-08-29250253249253171,0002,530
2013-08-28248254247248388,0002,480
2013-08-27263264259259149,0002,590
2013-08-26274274262263341,0002,630
2013-08-232842892692721,262,0002,720
2013-08-222652812602781,571,0002,780
2013-08-21261262255259232,0002,590
2013-08-20258263258259166,0002,590
2013-08-19258262257262130,0002,620
2013-08-16257259255255193,0002,550
2013-08-1526126225825996,0002,590
2013-08-14266266259263189,0002,630
2013-08-1325626225626295,0002,620
2013-08-12251263251254171,0002,540
2013-08-09257259251256320,0002,560
2013-08-08259263251252318,0002,520
2013-08-07264269261263226,0002,630
2013-08-06267270263267173,0002,670
2013-08-05267272266269165,0002,690
2013-08-02266268263268211,0002,680
2013-08-01257263256262309,0002,620
2013-07-31262264256257303,0002,570
2013-07-30259269257268395,0002,680
2013-07-29268268254255512,0002,550
2013-07-26271278268269737,0002,690
2013-07-25290294283283344,0002,830
2013-07-24299299286290819,0002,900
2013-07-232993092953042,933,0003,040
2013-07-22284297282296635,0002,960
2013-07-19290291276281825,0002,810
2013-07-18295296289289390,0002,890
2013-07-17300302281293845,0002,930
2013-07-163053082933011,050,0003,010
2013-07-123003032913011,199,0003,010
2013-07-113023112912942,870,0002,940
2013-07-102703252703068,765,0003,060
2013-07-09268273265271288,0002,710
2013-07-08277278266266407,0002,660
2013-07-05268275266271714,0002,710
2013-07-04252269250267821,0002,670
2013-07-03252253248249212,0002,490
2013-07-02248250245248250,0002,480
2013-07-01238243237243219,0002,430
2013-06-28236238233238209,0002,380
2013-06-27227230218230320,0002,300
2013-06-26244244226226335,0002,260
2013-06-25245251235239310,0002,390
2013-06-24257258246247168,0002,470
2013-06-21245255244255258,0002,550
2013-06-20260261256256143,0002,560
2013-06-19262268259262248,0002,620
2013-06-18265267258260349,0002,600
2013-06-17245257245256217,0002,560
2013-06-14257263247247407,0002,470
2013-06-13252254249250264,0002,500
2013-06-12250261247260282,0002,600
2013-06-11262266255255365,0002,550
2013-06-10245266245264542,0002,640
2013-06-072362482222421,530,0002,420
2013-06-062602682472481,048,0002,480
2013-06-052812902712711,009,0002,710
2013-06-042802872662811,132,0002,810
2013-06-03268276264266798,0002,660
2013-05-31285286274276592,0002,760
2013-05-302912932772811,222,0002,810
2013-05-292923032872991,128,0002,990
2013-05-282842952822891,221,0002,890
2013-05-272882932852851,102,0002,850
2013-05-243163192833002,405,0003,000
2013-05-233343362902923,570,0002,920
2013-05-223493563313363,526,0003,360
2013-05-213563783453575,343,0003,570
2013-05-2037141435536431,327,0003,640
2013-05-1730335929634723,261,0003,470
2013-05-16280281263279717,0002,790
2013-05-15293296280281706,0002,810
2013-05-14291298290293648,0002,930
2013-05-13290294288289485,0002,890
2013-05-10292293288289351,0002,890
2013-05-09291293287287530,0002,870
2013-05-082983012922921,151,0002,920
2013-05-07307313305308525,0003,080
2013-05-023023133023052,114,0003,050
2013-05-012863152833062,718,0003,060
2013-04-30285288285285232,0002,850
2013-04-26294294285285473,0002,850
2013-04-25299300291294445,0002,940
2013-04-242963052882981,894,0002,980
2013-04-23290292285288470,0002,880
2013-04-22294297290292473,0002,920
2013-04-19294297286290542,0002,900
2013-04-18295301291292508,0002,920
2013-04-173013022882931,006,0002,930
2013-04-163013182962981,905,0002,980
2013-04-152853252823095,364,0003,090
2013-04-122822942792811,046,0002,810
2013-04-11280287276284808,0002,840
2013-04-10283286276277577,0002,770
2013-04-092802892742761,018,0002,760
2013-04-08263280261278811,0002,780
2013-04-05265272261262579,0002,620
2013-04-04255270254261536,0002,610
2013-04-03261265258262314,0002,620
2013-04-02260269252258826,0002,580
2013-04-01268269257259700,0002,590
2013-03-29276277270271455,0002,710
2013-03-28281281273275504,0002,750
2013-03-27277288275282550,0002,820
2013-03-262812852752751,108,0002,750
2013-03-25289289279279789,0002,790
2013-03-22281282275278489,0002,780
2013-03-21275280275278608,0002,780
2013-03-19273278272273585,0002,730
2013-03-18274276272272774,0002,720
2013-03-152912912802801,138,0002,800
2013-03-142983042822852,623,0002,850
2013-03-132783062782943,737,0002,940
2013-03-122922922762771,532,0002,770
2013-03-112812922742921,797,0002,920
2013-03-082782912742832,322,0002,830
2013-03-072932932772812,244,0002,810
2013-03-062932982862902,425,0002,900
2013-03-052893152882997,265,0002,990
2013-03-043023102872896,133,0002,890
2013-03-0132433730631615,295,0003,160
2013-02-2831032630230815,754,0003,080
2013-02-2732834429530226,883,0003,020
2013-02-26290375285344110,600,0003,440
2013-02-25231296230296138,956,0002,960
2013-02-2219121818921631,919,0002,160
2013-02-211871941841911,392,0001,910
2013-02-20180189177188951,0001,880
2013-02-191831901801811,388,0001,810
2013-02-1816917316917289,0001,720
2013-02-15173173167169186,0001,690
2013-02-14172174171173104,0001,730
2013-02-13179179171172273,0001,720
2013-02-12182185175180293,0001,800
2013-02-08185186182182321,0001,820
2013-02-07188191187189330,0001,890
2013-02-06186189185187262,0001,870
2013-02-05184186183184180,0001,840
2013-02-04185186183184156,0001,840
2013-02-01187188184185202,0001,850
2013-01-31186186183186285,0001,860
2013-01-30188188185188297,0001,880
2013-01-29189195187188677,0001,880
2013-01-28195195186187788,0001,870
2013-01-251992011921972,526,0001,970
2013-01-2418420618319816,307,0001,980
2013-01-23176179174179196,0001,790
2013-01-22179179174175102,0001,750
2013-01-21175179173179106,0001,790
2013-01-18170175170175115,0001,750
2013-01-17175177169171216,0001,710
2013-01-16182182176178137,0001,780
2013-01-15187188182183335,0001,830
2013-01-11180187178185467,0001,850
2013-01-10176187175179497,0001,790
2013-01-09172174170174107,0001,740
2013-01-08177177172173101,0001,730
2013-01-07172177170176198,0001,760
2013-01-04170171169170141,0001,700

分割・併合履歴 ： [2017-03-29]1株→0.1株