6316 (株)丸山製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 193 | 196 | 192 | 195 | 70,000 | 1,950 |
| 2015-12-29 | 192 | 194 | 192 | 193 | 30,000 | 1,930 |
| 2015-12-28 | 187 | 193 | 187 | 193 | 70,000 | 1,930 |
| 2015-12-25 | 186 | 188 | 183 | 184 | 155,000 | 1,840 |
| 2015-12-24 | 198 | 198 | 188 | 190 | 205,000 | 1,900 |
| 2015-12-22 | 198 | 198 | 195 | 196 | 58,000 | 1,960 |
| 2015-12-21 | 198 | 198 | 194 | 196 | 157,000 | 1,960 |
| 2015-12-18 | 199 | 202 | 198 | 201 | 67,000 | 2,010 |
| 2015-12-17 | 202 | 202 | 198 | 201 | 121,000 | 2,010 |
| 2015-12-16 | 200 | 200 | 196 | 199 | 56,000 | 1,990 |
| 2015-12-15 | 199 | 200 | 196 | 197 | 42,000 | 1,970 |
| 2015-12-14 | 199 | 199 | 195 | 198 | 95,000 | 1,980 |
| 2015-12-11 | 200 | 202 | 199 | 202 | 113,000 | 2,020 |
| 2015-12-10 | 201 | 203 | 201 | 201 | 41,000 | 2,010 |
| 2015-12-09 | 206 | 206 | 204 | 204 | 37,000 | 2,040 |
| 2015-12-08 | 209 | 209 | 205 | 207 | 48,000 | 2,070 |
| 2015-12-07 | 209 | 211 | 209 | 210 | 34,000 | 2,100 |
| 2015-12-04 | 205 | 210 | 205 | 209 | 82,000 | 2,090 |
| 2015-12-03 | 209 | 214 | 209 | 213 | 84,000 | 2,130 |
| 2015-12-02 | 214 | 215 | 212 | 214 | 63,000 | 2,140 |
| 2015-12-01 | 214 | 216 | 214 | 215 | 30,000 | 2,150 |
| 2015-11-30 | 217 | 217 | 215 | 217 | 26,000 | 2,170 |
| 2015-11-27 | 214 | 218 | 214 | 217 | 46,000 | 2,170 |
| 2015-11-26 | 221 | 221 | 216 | 217 | 57,000 | 2,170 |
| 2015-11-25 | 221 | 221 | 218 | 220 | 72,000 | 2,200 |
| 2015-11-24 | 218 | 218 | 216 | 218 | 77,000 | 2,180 |
| 2015-11-20 | 211 | 216 | 210 | 216 | 88,000 | 2,160 |
| 2015-11-19 | 211 | 211 | 209 | 211 | 116,000 | 2,110 |
| 2015-11-18 | 211 | 211 | 207 | 209 | 52,000 | 2,090 |
| 2015-11-17 | 210 | 211 | 209 | 210 | 70,000 | 2,100 |
| 2015-11-16 | 201 | 210 | 201 | 210 | 87,000 | 2,100 |
| 2015-11-13 | 208 | 210 | 205 | 209 | 166,000 | 2,090 |
| 2015-11-12 | 202 | 206 | 200 | 206 | 108,000 | 2,060 |
| 2015-11-11 | 199 | 202 | 199 | 202 | 26,000 | 2,020 |
| 2015-11-10 | 199 | 201 | 199 | 199 | 40,000 | 1,990 |
| 2015-11-09 | 200 | 202 | 199 | 202 | 44,000 | 2,020 |
| 2015-11-06 | 198 | 200 | 198 | 200 | 25,000 | 2,000 |
| 2015-11-05 | 197 | 198 | 196 | 197 | 33,000 | 1,970 |
| 2015-11-04 | 194 | 197 | 194 | 197 | 22,000 | 1,970 |
| 2015-11-02 | 198 | 198 | 194 | 194 | 43,000 | 1,940 |
| 2015-10-30 | 196 | 199 | 196 | 198 | 35,000 | 1,980 |
| 2015-10-29 | 197 | 201 | 195 | 198 | 60,000 | 1,980 |
| 2015-10-28 | 200 | 200 | 197 | 197 | 51,000 | 1,970 |
| 2015-10-27 | 202 | 202 | 195 | 198 | 74,000 | 1,980 |
| 2015-10-26 | 203 | 203 | 200 | 200 | 60,000 | 2,000 |
| 2015-10-23 | 200 | 200 | 198 | 200 | 54,000 | 2,000 |
| 2015-10-22 | 199 | 199 | 196 | 198 | 21,000 | 1,980 |
| 2015-10-21 | 196 | 198 | 191 | 197 | 65,000 | 1,970 |
| 2015-10-20 | 193 | 193 | 189 | 193 | 26,000 | 1,930 |
| 2015-10-19 | 194 | 196 | 193 | 194 | 41,000 | 1,940 |
| 2015-10-16 | 195 | 197 | 195 | 197 | 42,000 | 1,970 |
| 2015-10-15 | 192 | 198 | 192 | 195 | 81,000 | 1,950 |
| 2015-10-14 | 199 | 199 | 196 | 196 | 25,000 | 1,960 |
| 2015-10-13 | 203 | 203 | 198 | 199 | 42,000 | 1,990 |
| 2015-10-09 | 198 | 203 | 197 | 202 | 84,000 | 2,020 |
| 2015-10-08 | 198 | 198 | 194 | 195 | 62,000 | 1,950 |
| 2015-10-07 | 198 | 200 | 197 | 200 | 31,000 | 2,000 |
| 2015-10-06 | 204 | 208 | 199 | 199 | 104,000 | 1,990 |
| 2015-10-05 | 200 | 201 | 197 | 200 | 150,000 | 2,000 |
| 2015-10-02 | 186 | 193 | 186 | 191 | 40,000 | 1,910 |
| 2015-10-01 | 187 | 191 | 186 | 190 | 79,000 | 1,900 |
| 2015-09-30 | 186 | 189 | 184 | 186 | 42,000 | 1,860 |
| 2015-09-29 | 188 | 189 | 183 | 185 | 88,000 | 1,850 |
| 2015-09-28 | 191 | 194 | 187 | 190 | 76,000 | 1,900 |
| 2015-09-25 | 190 | 192 | 189 | 189 | 111,000 | 1,890 |
| 2015-09-24 | 192 | 192 | 190 | 192 | 75,000 | 1,920 |
| 2015-09-18 | 195 | 195 | 191 | 192 | 58,000 | 1,920 |
| 2015-09-17 | 197 | 197 | 192 | 195 | 46,000 | 1,950 |
| 2015-09-16 | 195 | 196 | 193 | 194 | 19,000 | 1,940 |
| 2015-09-15 | 196 | 197 | 194 | 194 | 33,000 | 1,940 |
| 2015-09-14 | 196 | 198 | 195 | 195 | 12,000 | 1,950 |
| 2015-09-11 | 191 | 196 | 191 | 194 | 123,000 | 1,940 |
| 2015-09-10 | 191 | 193 | 190 | 192 | 25,000 | 1,920 |
| 2015-09-09 | 189 | 195 | 189 | 195 | 115,000 | 1,950 |
| 2015-09-08 | 190 | 191 | 186 | 186 | 61,000 | 1,860 |
| 2015-09-07 | 189 | 192 | 186 | 190 | 51,000 | 1,900 |
| 2015-09-04 | 195 | 195 | 189 | 189 | 93,000 | 1,890 |
| 2015-09-03 | 197 | 199 | 195 | 195 | 40,000 | 1,950 |
| 2015-09-02 | 189 | 197 | 189 | 195 | 86,000 | 1,950 |
| 2015-09-01 | 203 | 204 | 199 | 199 | 60,000 | 1,990 |
| 2015-08-31 | 208 | 208 | 203 | 206 | 49,000 | 2,060 |
| 2015-08-28 | 206 | 207 | 203 | 206 | 88,000 | 2,060 |
| 2015-08-27 | 200 | 202 | 196 | 197 | 82,000 | 1,970 |
| 2015-08-26 | 196 | 197 | 190 | 197 | 139,000 | 1,970 |
| 2015-08-25 | 185 | 197 | 180 | 186 | 223,000 | 1,860 |
| 2015-08-24 | 215 | 215 | 186 | 192 | 314,000 | 1,920 |
| 2015-08-21 | 221 | 222 | 218 | 219 | 125,000 | 2,190 |
| 2015-08-20 | 222 | 223 | 222 | 222 | 59,000 | 2,220 |
| 2015-08-19 | 225 | 225 | 223 | 223 | 52,000 | 2,230 |
| 2015-08-18 | 226 | 228 | 224 | 225 | 56,000 | 2,250 |
| 2015-08-17 | 225 | 226 | 223 | 226 | 74,000 | 2,260 |
| 2015-08-14 | 226 | 226 | 224 | 225 | 31,000 | 2,250 |
| 2015-08-13 | 230 | 230 | 225 | 226 | 60,000 | 2,260 |
| 2015-08-12 | 230 | 232 | 229 | 230 | 65,000 | 2,300 |
| 2015-08-11 | 230 | 234 | 230 | 231 | 123,000 | 2,310 |
| 2015-08-10 | 226 | 230 | 225 | 230 | 83,000 | 2,300 |
| 2015-08-07 | 225 | 226 | 224 | 224 | 41,000 | 2,240 |
| 2015-08-06 | 224 | 227 | 224 | 226 | 41,000 | 2,260 |
| 2015-08-05 | 227 | 229 | 223 | 225 | 87,000 | 2,250 |
| 2015-08-04 | 227 | 228 | 227 | 228 | 21,000 | 2,280 |
| 2015-08-03 | 226 | 228 | 226 | 227 | 15,000 | 2,270 |
| 2015-07-31 | 227 | 229 | 227 | 229 | 31,000 | 2,290 |
| 2015-07-30 | 228 | 228 | 226 | 227 | 66,000 | 2,270 |
| 2015-07-29 | 224 | 225 | 223 | 224 | 37,000 | 2,240 |
| 2015-07-28 | 223 | 227 | 220 | 224 | 121,000 | 2,240 |
| 2015-07-27 | 228 | 229 | 225 | 225 | 89,000 | 2,250 |
| 2015-07-24 | 232 | 232 | 230 | 230 | 55,000 | 2,300 |
| 2015-07-23 | 230 | 232 | 230 | 232 | 133,000 | 2,320 |
| 2015-07-22 | 229 | 230 | 229 | 229 | 47,000 | 2,290 |
| 2015-07-21 | 232 | 232 | 229 | 230 | 48,000 | 2,300 |
| 2015-07-17 | 230 | 231 | 228 | 231 | 79,000 | 2,310 |
| 2015-07-16 | 230 | 231 | 229 | 231 | 47,000 | 2,310 |
| 2015-07-15 | 229 | 231 | 228 | 229 | 70,000 | 2,290 |
| 2015-07-14 | 228 | 231 | 227 | 230 | 94,000 | 2,300 |
| 2015-07-13 | 227 | 227 | 224 | 227 | 83,000 | 2,270 |
| 2015-07-10 | 224 | 226 | 223 | 223 | 95,000 | 2,230 |
| 2015-07-09 | 226 | 227 | 220 | 226 | 253,000 | 2,260 |
| 2015-07-08 | 235 | 235 | 228 | 228 | 168,000 | 2,280 |
| 2015-07-07 | 231 | 236 | 231 | 233 | 101,000 | 2,330 |
| 2015-07-06 | 235 | 236 | 228 | 230 | 156,000 | 2,300 |
| 2015-07-03 | 239 | 239 | 237 | 237 | 72,000 | 2,370 |
| 2015-07-02 | 239 | 241 | 236 | 239 | 139,000 | 2,390 |
| 2015-07-01 | 233 | 242 | 231 | 238 | 357,000 | 2,380 |
| 2015-06-30 | 229 | 237 | 226 | 234 | 303,000 | 2,340 |
| 2015-06-29 | 229 | 230 | 226 | 228 | 229,000 | 2,280 |
| 2015-06-26 | 240 | 240 | 234 | 235 | 194,000 | 2,350 |
| 2015-06-25 | 238 | 245 | 234 | 238 | 886,000 | 2,380 |
| 2015-06-24 | 235 | 241 | 233 | 238 | 608,000 | 2,380 |
| 2015-06-23 | 233 | 234 | 231 | 234 | 92,000 | 2,340 |
| 2015-06-22 | 232 | 232 | 229 | 232 | 70,000 | 2,320 |
| 2015-06-19 | 230 | 231 | 229 | 230 | 78,000 | 2,300 |
| 2015-06-18 | 232 | 233 | 229 | 230 | 100,000 | 2,300 |
| 2015-06-17 | 234 | 234 | 231 | 231 | 54,000 | 2,310 |
| 2015-06-16 | 231 | 233 | 230 | 232 | 78,000 | 2,320 |
| 2015-06-15 | 233 | 233 | 230 | 231 | 103,000 | 2,310 |
| 2015-06-12 | 233 | 234 | 231 | 234 | 178,000 | 2,340 |
| 2015-06-11 | 233 | 234 | 231 | 231 | 95,000 | 2,310 |
| 2015-06-10 | 233 | 234 | 230 | 230 | 205,000 | 2,300 |
| 2015-06-09 | 237 | 237 | 233 | 234 | 127,000 | 2,340 |
| 2015-06-08 | 239 | 239 | 235 | 235 | 115,000 | 2,350 |
| 2015-06-05 | 238 | 238 | 236 | 237 | 109,000 | 2,370 |
| 2015-06-04 | 239 | 240 | 238 | 238 | 90,000 | 2,380 |
| 2015-06-03 | 240 | 240 | 238 | 240 | 76,000 | 2,400 |
| 2015-06-02 | 241 | 242 | 238 | 238 | 158,000 | 2,380 |
| 2015-06-01 | 239 | 240 | 238 | 238 | 90,000 | 2,380 |
| 2015-05-29 | 236 | 238 | 235 | 237 | 125,000 | 2,370 |
| 2015-05-28 | 237 | 238 | 235 | 236 | 127,000 | 2,360 |
| 2015-05-27 | 232 | 238 | 232 | 235 | 191,000 | 2,350 |
| 2015-05-26 | 235 | 235 | 232 | 233 | 82,000 | 2,330 |
| 2015-05-25 | 236 | 236 | 232 | 232 | 149,000 | 2,320 |
| 2015-05-22 | 228 | 231 | 228 | 230 | 107,000 | 2,300 |
| 2015-05-21 | 231 | 231 | 228 | 228 | 112,000 | 2,280 |
| 2015-05-20 | 231 | 232 | 230 | 231 | 53,000 | 2,310 |
| 2015-05-19 | 231 | 232 | 230 | 231 | 96,000 | 2,310 |
| 2015-05-18 | 231 | 231 | 229 | 231 | 101,000 | 2,310 |
| 2015-05-15 | 235 | 236 | 230 | 231 | 168,000 | 2,310 |
| 2015-05-14 | 243 | 246 | 227 | 234 | 637,000 | 2,340 |
| 2015-05-13 | 231 | 242 | 231 | 238 | 275,000 | 2,380 |
| 2015-05-12 | 232 | 233 | 229 | 233 | 104,000 | 2,330 |
| 2015-05-11 | 231 | 233 | 231 | 231 | 100,000 | 2,310 |
| 2015-05-08 | 233 | 233 | 230 | 231 | 89,000 | 2,310 |
| 2015-05-07 | 232 | 232 | 231 | 231 | 68,000 | 2,310 |
| 2015-05-01 | 235 | 236 | 230 | 232 | 345,000 | 2,320 |
| 2015-04-30 | 240 | 240 | 236 | 238 | 281,000 | 2,380 |
| 2015-04-28 | 243 | 246 | 240 | 242 | 474,000 | 2,420 |
| 2015-04-27 | 249 | 251 | 243 | 245 | 874,000 | 2,450 |
| 2015-04-24 | 234 | 250 | 233 | 249 | 1,576,000 | 2,490 |
| 2015-04-23 | 232 | 234 | 232 | 232 | 107,000 | 2,320 |
| 2015-04-22 | 232 | 233 | 231 | 232 | 82,000 | 2,320 |
| 2015-04-21 | 231 | 233 | 231 | 232 | 70,000 | 2,320 |
| 2015-04-20 | 232 | 233 | 229 | 230 | 67,000 | 2,300 |
| 2015-04-17 | 231 | 234 | 230 | 231 | 79,000 | 2,310 |
| 2015-04-16 | 231 | 232 | 229 | 231 | 78,000 | 2,310 |
| 2015-04-15 | 232 | 234 | 232 | 232 | 37,000 | 2,320 |
| 2015-04-14 | 228 | 233 | 228 | 232 | 125,000 | 2,320 |
| 2015-04-13 | 229 | 229 | 227 | 228 | 78,000 | 2,280 |
| 2015-04-10 | 229 | 229 | 227 | 228 | 85,000 | 2,280 |
| 2015-04-09 | 232 | 232 | 228 | 229 | 34,000 | 2,290 |
| 2015-04-08 | 231 | 232 | 227 | 230 | 105,000 | 2,300 |
| 2015-04-07 | 232 | 232 | 229 | 229 | 58,000 | 2,290 |
| 2015-04-06 | 230 | 231 | 229 | 230 | 68,000 | 2,300 |
| 2015-04-03 | 233 | 233 | 231 | 233 | 25,000 | 2,330 |
| 2015-04-02 | 232 | 233 | 231 | 232 | 65,000 | 2,320 |
| 2015-04-01 | 231 | 232 | 230 | 230 | 43,000 | 2,300 |
| 2015-03-31 | 232 | 234 | 231 | 232 | 40,000 | 2,320 |
| 2015-03-30 | 233 | 233 | 230 | 232 | 58,000 | 2,320 |
| 2015-03-27 | 234 | 235 | 231 | 231 | 74,000 | 2,310 |
| 2015-03-26 | 234 | 236 | 233 | 235 | 65,000 | 2,350 |
| 2015-03-25 | 234 | 234 | 233 | 233 | 72,000 | 2,330 |
| 2015-03-24 | 236 | 236 | 234 | 234 | 74,000 | 2,340 |
| 2015-03-23 | 234 | 236 | 234 | 236 | 54,000 | 2,360 |
| 2015-03-20 | 235 | 235 | 233 | 233 | 63,000 | 2,330 |
| 2015-03-19 | 233 | 235 | 232 | 234 | 42,000 | 2,340 |
| 2015-03-18 | 237 | 237 | 234 | 236 | 53,000 | 2,360 |
| 2015-03-17 | 233 | 237 | 232 | 236 | 104,000 | 2,360 |
| 2015-03-16 | 230 | 235 | 230 | 233 | 70,000 | 2,330 |
| 2015-03-13 | 232 | 232 | 230 | 230 | 129,000 | 2,300 |
| 2015-03-12 | 229 | 231 | 228 | 230 | 66,000 | 2,300 |
| 2015-03-11 | 227 | 229 | 227 | 229 | 65,000 | 2,290 |
| 2015-03-10 | 230 | 231 | 229 | 229 | 71,000 | 2,290 |
| 2015-03-09 | 232 | 232 | 230 | 231 | 34,000 | 2,310 |
| 2015-03-06 | 234 | 234 | 232 | 232 | 63,000 | 2,320 |
| 2015-03-05 | 233 | 234 | 232 | 233 | 42,000 | 2,330 |
| 2015-03-04 | 233 | 236 | 232 | 234 | 56,000 | 2,340 |
| 2015-03-03 | 238 | 238 | 234 | 234 | 79,000 | 2,340 |
| 2015-03-02 | 236 | 238 | 235 | 238 | 119,000 | 2,380 |
| 2015-02-27 | 235 | 235 | 233 | 234 | 82,000 | 2,340 |
| 2015-02-26 | 235 | 236 | 233 | 235 | 237,000 | 2,350 |
| 2015-02-25 | 235 | 236 | 233 | 233 | 110,000 | 2,330 |
| 2015-02-24 | 232 | 233 | 231 | 233 | 116,000 | 2,330 |
| 2015-02-23 | 236 | 236 | 230 | 231 | 183,000 | 2,310 |
| 2015-02-20 | 231 | 233 | 230 | 232 | 90,000 | 2,320 |
| 2015-02-19 | 235 | 235 | 229 | 231 | 165,000 | 2,310 |
| 2015-02-18 | 235 | 238 | 230 | 236 | 275,000 | 2,360 |
| 2015-02-17 | 224 | 234 | 224 | 233 | 205,000 | 2,330 |
| 2015-02-16 | 225 | 226 | 223 | 225 | 62,000 | 2,250 |
| 2015-02-13 | 226 | 226 | 224 | 224 | 59,000 | 2,240 |
| 2015-02-12 | 224 | 226 | 223 | 224 | 81,000 | 2,240 |
| 2015-02-10 | 222 | 226 | 222 | 225 | 91,000 | 2,250 |
| 2015-02-09 | 221 | 223 | 221 | 223 | 123,000 | 2,230 |
| 2015-02-06 | 224 | 227 | 222 | 226 | 44,000 | 2,260 |
| 2015-02-05 | 224 | 227 | 218 | 224 | 127,000 | 2,240 |
| 2015-02-04 | 224 | 228 | 224 | 226 | 47,000 | 2,260 |
| 2015-02-03 | 227 | 230 | 224 | 224 | 70,000 | 2,240 |
| 2015-02-02 | 228 | 229 | 227 | 227 | 40,000 | 2,270 |
| 2015-01-30 | 232 | 233 | 229 | 231 | 94,000 | 2,310 |
| 2015-01-29 | 228 | 233 | 228 | 230 | 165,000 | 2,300 |
| 2015-01-28 | 228 | 229 | 225 | 228 | 100,000 | 2,280 |
| 2015-01-27 | 228 | 230 | 226 | 228 | 131,000 | 2,280 |
| 2015-01-26 | 231 | 231 | 227 | 229 | 157,000 | 2,290 |
| 2015-01-23 | 219 | 225 | 219 | 225 | 156,000 | 2,250 |
| 2015-01-22 | 220 | 221 | 218 | 220 | 107,000 | 2,200 |
| 2015-01-21 | 221 | 223 | 219 | 220 | 78,000 | 2,200 |
| 2015-01-20 | 223 | 224 | 218 | 223 | 139,000 | 2,230 |
| 2015-01-19 | 225 | 225 | 221 | 221 | 105,000 | 2,210 |
| 2015-01-16 | 226 | 226 | 223 | 224 | 85,000 | 2,240 |
| 2015-01-15 | 228 | 229 | 227 | 227 | 48,000 | 2,270 |
| 2015-01-14 | 228 | 228 | 226 | 226 | 65,000 | 2,260 |
| 2015-01-13 | 230 | 230 | 228 | 229 | 39,000 | 2,290 |
| 2015-01-09 | 232 | 234 | 231 | 232 | 102,000 | 2,320 |
| 2015-01-08 | 231 | 235 | 230 | 233 | 64,000 | 2,330 |
| 2015-01-07 | 230 | 231 | 230 | 230 | 32,000 | 2,300 |
| 2015-01-06 | 232 | 233 | 230 | 230 | 59,000 | 2,300 |
| 2015-01-05 | 234 | 236 | 233 | 234 | 44,000 | 2,340 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
