1. HOME >
  2. 株価時系列 >
  3. 6316 >
  4. 2014年

6316 (株)丸山製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023523523423460,0002,340
2014-12-2923823823523560,0002,350
2014-12-26234235230235115,0002,350
2014-12-25233233230231135,0002,310
2014-12-24239239231235180,0002,350
2014-12-22234238231238133,0002,380
2014-12-1923223423023490,0002,340
2014-12-1822923122822977,0002,290
2014-12-1722623022622791,0002,270
2014-12-1623023022622693,0002,260
2014-12-1523423523223243,0002,320
2014-12-12234236234234103,0002,340
2014-12-11231234230234102,0002,340
2014-12-10239239235236126,0002,360
2014-12-0924324424124166,0002,410
2014-12-0824324524324487,0002,440
2014-12-0524224324024346,0002,430
2014-12-0424124224024297,0002,420
2014-12-03241242239239132,0002,390
2014-12-0223924023924057,0002,400
2014-12-0124224224124167,0002,410
2014-11-2824224224024144,0002,410
2014-11-2724124324124171,0002,410
2014-11-2624324324124162,0002,410
2014-11-2524324424124294,0002,420
2014-11-2124224223824158,0002,410
2014-11-2024224223823964,0002,390
2014-11-1923824123824074,0002,400
2014-11-18235239235236127,0002,360
2014-11-17243245234234142,0002,340
2014-11-14241242240242102,0002,420
2014-11-13245247238239143,0002,390
2014-11-1224724824424489,0002,440
2014-11-1124724724424643,0002,460
2014-11-1024924924524763,0002,470
2014-11-0724724924624974,0002,490
2014-11-0624925324724887,0002,480
2014-11-05246250244249227,0002,490
2014-11-04264264251254308,0002,540
2014-10-31247253244250183,0002,500
2014-10-30245248244244115,0002,440
2014-10-29241248241246108,0002,460
2014-10-2824324324024156,0002,410
2014-10-2723924223824288,0002,420
2014-10-24235241235237100,0002,370
2014-10-2323323522923462,0002,340
2014-10-2223123523123386,0002,330
2014-10-21230231226227110,0002,270
2014-10-2022822922522956,0002,290
2014-10-17231231220220180,0002,200
2014-10-1622823022722795,0002,270
2014-10-15229232229232114,0002,320
2014-10-14228230226226101,0002,260
2014-10-10230234229231145,0002,310
2014-10-0924324323523581,0002,350
2014-10-0824024123924073,0002,400
2014-10-0724724824324382,0002,430
2014-10-0624824924624766,0002,470
2014-10-03245247240245143,0002,450
2014-10-02247247242242239,0002,420
2014-10-01257257252252111,0002,520
2014-09-30258258255257117,0002,570
2014-09-2925926025725989,0002,590
2014-09-26255258255256207,0002,560
2014-09-25264264259263271,0002,630
2014-09-24266266261264223,0002,640
2014-09-2226626626426673,0002,660
2014-09-19263266262264138,0002,640
2014-09-1826326526326481,0002,640
2014-09-1726526526226276,0002,620
2014-09-16266266264265114,0002,650
2014-09-12267268266267171,0002,670
2014-09-11267269266267144,0002,670
2014-09-10265268264268193,0002,680
2014-09-09272273267268146,0002,680
2014-09-08273276270272271,0002,720
2014-09-05267270265267233,0002,670
2014-09-04271274266267342,0002,670
2014-09-03274276273273291,0002,730
2014-09-022872892732761,319,0002,760
2014-09-012822852762811,229,0002,810
2014-08-292592962592796,522,0002,790
2014-08-28260260255258197,0002,580
2014-08-27253257253257136,0002,570
2014-08-2625725725325480,0002,540
2014-08-25255256253256102,0002,560
2014-08-22255257252253188,0002,530
2014-08-21260261253255269,0002,550
2014-08-2025826125825965,0002,590
2014-08-19260263256258108,0002,580
2014-08-18252260252258121,0002,580
2014-08-1525625625325542,0002,550
2014-08-1425225625225583,0002,550
2014-08-13259259253254122,0002,540
2014-08-1225926025625779,0002,570
2014-08-1125826025625896,0002,580
2014-08-08264266251251330,0002,510
2014-08-07263267259267495,0002,670
2014-08-06261264258259182,0002,590
2014-08-0527027026326495,0002,640
2014-08-0426527026526965,0002,690
2014-08-01265270263266175,0002,660
2014-07-3127227427127180,0002,710
2014-07-3027227727227468,0002,740
2014-07-29277277272273164,0002,730
2014-07-28279279274276168,0002,760
2014-07-25276279271277342,0002,770
2014-07-242782852712751,348,0002,750
2014-07-23270270266268209,0002,680
2014-07-22255271255270288,0002,700
2014-07-18252258248256145,0002,560
2014-07-17260263255255126,0002,550
2014-07-16267272259259258,0002,590
2014-07-15274280264267918,0002,670
2014-07-14248263248262317,0002,620
2014-07-1124724924224664,0002,460
2014-07-1025525524924959,0002,490
2014-07-0925725825325491,0002,540
2014-07-0826126125825964,0002,590
2014-07-07252264252261183,0002,610
2014-07-0425625625425475,0002,540
2014-07-0325325625325592,0002,550
2014-07-02251256251253123,0002,530
2014-07-01247252247251108,0002,510
2014-06-3024424924424854,0002,480
2014-06-2724924924524530,0002,450
2014-06-2625125124624857,0002,480
2014-06-2524924924724740,0002,470
2014-06-2425225224724991,0002,490
2014-06-2324925224825285,0002,520
2014-06-20255256249251163,0002,510
2014-06-19255257254255109,0002,550
2014-06-18252255250255158,0002,550
2014-06-17246250246249139,0002,490
2014-06-1624724724224295,0002,420
2014-06-13243245240245145,0002,450
2014-06-1224024323824387,0002,430
2014-06-11237243237242185,0002,420
2014-06-1023623823523674,0002,360
2014-06-0923823923623785,0002,370
2014-06-0623723723623759,0002,370
2014-06-0523623723423555,0002,350
2014-06-0423423523323557,0002,350
2014-06-0323523523323586,0002,350
2014-06-0223523523123496,0002,340
2014-05-30228237228233178,0002,330
2014-05-2922923122722950,0002,290
2014-05-28226231225231102,0002,310
2014-05-2723023022822858,0002,280
2014-05-2622822822622787,0002,270
2014-05-2322222622222658,0002,260
2014-05-2221722421622483,0002,240
2014-05-21217217212214124,0002,140
2014-05-2022222222022065,0002,200
2014-05-19227227220221108,0002,210
2014-05-16230230225226167,0002,260
2014-05-15228231228231155,0002,310
2014-05-14231236227232357,0002,320
2014-05-13231234231232175,0002,320
2014-05-12233233227229146,0002,290
2014-05-09227232227232418,0002,320
2014-05-082352402252261,657,0002,260
2014-05-0722222221521569,0002,150
2014-05-0221822621822246,0002,220
2014-05-0121822221821837,0002,180
2014-04-3021822121621762,0002,170
2014-04-28223223215217105,0002,170
2014-04-2522322422022375,0002,230
2014-04-24222227219223134,0002,230
2014-04-2322322321922047,0002,200
2014-04-2222322322022048,0002,200
2014-04-2121922521922363,0002,230
2014-04-1821821921621948,0002,190
2014-04-1721721921621762,0002,170
2014-04-1621321721321747,0002,170
2014-04-1521521721421469,0002,140
2014-04-1421321821321361,0002,130
2014-04-1121521621221362,0002,130
2014-04-1022222221121475,0002,140
2014-04-0922222321721782,0002,170
2014-04-0822822822422443,0002,240
2014-04-0722923122722725,0002,270
2014-04-0423123322822954,0002,290
2014-04-0322923322923169,0002,310
2014-04-0223323623123287,0002,320
2014-04-0123023322823367,0002,330
2014-03-3123023222723136,0002,310
2014-03-2822423022323098,0002,300
2014-03-2722322321922247,0002,220
2014-03-2622522522022169,0002,210
2014-03-25217221214220117,0002,200
2014-03-24218225217218129,0002,180
2014-03-2022222321721973,0002,190
2014-03-1922722922322356,0002,230
2014-03-1822922922422626,0002,260
2014-03-17230230220223113,0002,230
2014-03-14232234229230199,0002,300
2014-03-1323824123623624,0002,360
2014-03-1224024223723845,0002,380
2014-03-1124324323924149,0002,410
2014-03-1024224324024246,0002,420
2014-03-0724024324024261,0002,420
2014-03-0624424424124143,0002,410
2014-03-0524024424024225,0002,420
2014-03-04234239234239103,0002,390
2014-03-0323823823523749,0002,370
2014-02-2824324323924088,0002,400
2014-02-2724524624124187,0002,410
2014-02-2625025024524747,0002,470
2014-02-2525125224825066,0002,500
2014-02-2425125124525189,0002,510
2014-02-2124824924424996,0002,490
2014-02-20250250241241154,0002,410
2014-02-1924825124325185,0002,510
2014-02-1824424824224889,0002,480
2014-02-17233245233244110,0002,440
2014-02-14236238230233153,0002,330
2014-02-13242242234235100,0002,350
2014-02-1224324324024181,0002,410
2014-02-10246248235238286,0002,380
2014-02-07239245238245128,0002,450
2014-02-06232238230236132,0002,360
2014-02-05238238228228209,0002,280
2014-02-04231237226229339,0002,290
2014-02-03252258246247147,0002,470
2014-01-31259262256256105,0002,560
2014-01-30262262258258127,0002,580
2014-01-2926326526226575,0002,650
2014-01-28266266260260111,0002,600
2014-01-27268268262262248,0002,620
2014-01-24274275270270257,0002,700
2014-01-23275275271272107,0002,720
2014-01-22277277274275150,0002,750
2014-01-21278281277277161,0002,770
2014-01-20282282276279214,0002,790
2014-01-17275282273280388,0002,800
2014-01-16270276269273292,0002,730
2014-01-15269269265269108,0002,690
2014-01-14265269264266151,0002,660
2014-01-10266269265267182,0002,670
2014-01-09272272268270145,0002,700
2014-01-08271272268272124,0002,720
2014-01-07271271268269106,0002,690
2014-01-06272272268271126,0002,710

分割・併合履歴 ： [2017-03-29]1株→0.1株