1. HOME >
  2. 株価時系列 >
  3. 6316 >
  4. 2016年

6316 (株)丸山製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30192192189190104,0001,900
2016-12-29191192189192107,0001,920
2016-12-28187191187191100,0001,910
2016-12-27189189185187281,0001,870
2016-12-26194194189189155,0001,890
2016-12-22190194188192194,0001,920
2016-12-21197197188191238,0001,910
2016-12-20191197191194325,0001,940
2016-12-19191192190191145,0001,910
2016-12-16191191189191129,0001,910
2016-12-15193193190191114,0001,910
2016-12-1419419419219386,0001,930
2016-12-1319419419119475,0001,940
2016-12-12198198194195103,0001,950
2016-12-09195197195197132,0001,970
2016-12-08195197195196269,0001,960
2016-12-07191194189194194,0001,940
2016-12-06193194189189320,0001,890
2016-12-05191195190193168,0001,930
2016-12-02190198189191517,0001,910
2016-12-01195196188189436,0001,890
2016-11-301992031911931,654,0001,930
2016-11-291782131771993,646,0001,990
2016-11-2817817817517764,0001,770
2016-11-2518018017517673,0001,760
2016-11-24178179177178128,0001,780
2016-11-22174177174177124,0001,770
2016-11-2117417517217462,0001,740
2016-11-18173175173173119,0001,730
2016-11-1717017116917137,0001,710
2016-11-1616817016816952,0001,690
2016-11-1516917016716873,0001,680
2016-11-14171171167169116,0001,690
2016-11-11168176160165223,0001,650
2016-11-1016616916616755,0001,670
2016-11-09170172157163114,0001,630
2016-11-0817017116717142,0001,710
2016-11-0716617016616958,0001,690
2016-11-04172172166167123,0001,670
2016-11-0217417517317475,0001,740
2016-11-0117717817517766,0001,770
2016-10-3117617817617762,0001,770
2016-10-2817517517317588,0001,750
2016-10-2717417417217438,0001,740
2016-10-2617317417317460,0001,740
2016-10-2517317317217338,0001,730
2016-10-2417417517217384,0001,730
2016-10-2117117317017381,0001,730
2016-10-2017017116917149,0001,710
2016-10-1916917116817048,0001,700
2016-10-1816816916716730,0001,670
2016-10-1716917016816952,0001,690
2016-10-1416816916716825,0001,680
2016-10-1316816916816918,0001,690
2016-10-1216917016816846,0001,680
2016-10-1116817016717037,0001,700
2016-10-07170170165168129,0001,680
2016-10-0617017116917167,0001,710
2016-10-0516917016817068,0001,700
2016-10-0416816916616937,0001,690
2016-10-0316916916716834,0001,680
2016-09-3016816916716925,0001,690
2016-09-2916917016717053,0001,700
2016-09-2816916916716959,0001,690
2016-09-2717217217017283,0001,720
2016-09-2617217217017282,0001,720
2016-09-2317117116917042,0001,700
2016-09-2116717016617098,0001,700
2016-09-2016616916616743,0001,670
2016-09-1616816816616639,0001,660
2016-09-1516716716616651,0001,660
2016-09-1416716816716730,0001,670
2016-09-1316716816716830,0001,680
2016-09-1216816816716723,0001,670
2016-09-0916716916716954,0001,690
2016-09-0816816916716770,0001,670
2016-09-0716616916616978,0001,690
2016-09-0616816816716826,0001,680
2016-09-05169170166166126,0001,660
2016-09-0216816816616879,0001,680
2016-09-01167170167168132,0001,680
2016-08-31169169166169297,0001,690
2016-08-301631811631661,420,0001,660
2016-08-2915715815715850,0001,580
2016-08-2616216215615687,0001,560
2016-08-2515916015815930,0001,590
2016-08-2416316315815887,0001,580
2016-08-23159160157158140,0001,580
2016-08-2216516616116357,0001,630
2016-08-1916516516316527,0001,650
2016-08-1816716816516529,0001,650
2016-08-1716616716516544,0001,650
2016-08-1617017216816852,0001,680
2016-08-1517117116916913,0001,690
2016-08-1217217317117320,0001,730
2016-08-1017117217117213,0001,720
2016-08-0917217317217316,0001,730
2016-08-0817317417217328,0001,730
2016-08-0517117317017013,0001,700
2016-08-0416817116817123,0001,710
2016-08-03169171168168103,0001,680
2016-08-0217417517217343,0001,730
2016-08-0117717717417532,0001,750
2016-07-2917817817317653,0001,760
2016-07-28180186176176335,0001,760
2016-07-2717117517117529,0001,750
2016-07-26173184171172154,0001,720
2016-07-2517317317017367,0001,730
2016-07-2216816916816914,0001,690
2016-07-2116916916616882,0001,680
2016-07-2016717016517018,0001,700
2016-07-191691691681698,0001,690
2016-07-1516916916716932,0001,690
2016-07-1416816916716718,0001,670
2016-07-1316716916716834,0001,680
2016-07-1216316716316538,0001,650
2016-07-1115716115716027,0001,600
2016-07-0815515615515535,0001,550
2016-07-0715916015515522,0001,550
2016-07-0616016015915934,0001,590
2016-07-051641641611618,0001,610
2016-07-0416116416116419,0001,640
2016-07-0116316316116127,0001,610
2016-06-3016316316116137,0001,610
2016-06-2915816315816366,0001,630
2016-06-2815615915515735,0001,570
2016-06-2716016015616034,0001,600
2016-06-24175175153155144,0001,550
2016-06-2317017016716931,0001,690
2016-06-2216517016517029,0001,700
2016-06-2116516716516731,0001,670
2016-06-2016516916516914,0001,690
2016-06-1717317316616739,0001,670
2016-06-1616916916316382,0001,630
2016-06-1516516916516619,0001,660
2016-06-1416316516316539,0001,650
2016-06-1317117116616619,0001,660
2016-06-1017317417117271,0001,720
2016-06-0917417416917129,0001,710
2016-06-0817717717017238,0001,720
2016-06-0717417417117317,0001,730
2016-06-0617117317017321,0001,730
2016-06-0316917216917221,0001,720
2016-06-0217217216916931,0001,690
2016-06-0117517517317423,0001,740
2016-05-3117517717417518,0001,750
2016-05-3017717717417518,0001,750
2016-05-2717317317117322,0001,730
2016-05-2618118117417436,0001,740
2016-05-2517717817217725,0001,770
2016-05-2417117417017356,0001,730
2016-05-2317017016817026,0001,700
2016-05-2016716816716822,0001,680
2016-05-1916416816416739,0001,670
2016-05-1816516616516618,0001,660
2016-05-1716416616216646,0001,660
2016-05-1616416816416718,0001,670
2016-05-1316616616216252,0001,620
2016-05-1217017016516712,0001,670
2016-05-1116717016716727,0001,670
2016-05-1016016716016436,0001,640
2016-05-0916216316016138,0001,610
2016-05-0616216315816393,0001,630
2016-05-0216817016616949,0001,690
2016-04-2818018017617652,0001,760
2016-04-2717618017617946,0001,790
2016-04-2618018017417443,0001,740
2016-04-2517917917717936,0001,790
2016-04-2217317717217755,0001,770
2016-04-2117717917617660,0001,760
2016-04-2017917917617613,0001,760
2016-04-1917617917617915,0001,790
2016-04-1817317517317519,0001,750
2016-04-1517817817717813,0001,780
2016-04-1417317817317836,0001,780
2016-04-1317017317017313,0001,730
2016-04-1217017416816827,0001,680
2016-04-1116617016616934,0001,690
2016-04-0816517616416497,0001,640
2016-04-0716717516717024,0001,700
2016-04-0616417316416931,0001,690
2016-04-0517417416716739,0001,670
2016-04-0416817716817752,0001,770
2016-04-0117617616816846,0001,680
2016-03-3118118117817816,0001,780
2016-03-3018318318118112,0001,810
2016-03-2918118218018214,0001,820
2016-03-2818118117818029,0001,800
2016-03-2518318317918061,0001,800
2016-03-2418318318118146,0001,810
2016-03-2318418418218338,0001,830
2016-03-2218518618318455,0001,840
2016-03-1818218318218329,0001,830
2016-03-1718418618218240,0001,820
2016-03-1618418518218247,0001,820
2016-03-1518418418318425,0001,840
2016-03-1418118418118241,0001,820
2016-03-11179181179181109,0001,810
2016-03-1018118117918021,0001,800
2016-03-0918418417917936,0001,790
2016-03-0818218418218230,0001,820
2016-03-0718518518118186,0001,810
2016-03-0417517717517637,0001,760
2016-03-0317317917317547,0001,750
2016-03-0217017416917344,0001,730
2016-03-0116416916416545,0001,650
2016-02-2917217216416447,0001,640
2016-02-2616717016716765,0001,670
2016-02-2516416816416544,0001,650
2016-02-2416616816416466,0001,640
2016-02-2316917016516578,0001,650
2016-02-2216216816116548,0001,650
2016-02-1916416416116371,0001,630
2016-02-1816116516116584,0001,650
2016-02-17152159152159100,0001,590
2016-02-16152159152155126,0001,550
2016-02-15167167150153238,0001,530
2016-02-12160160152155112,0001,550
2016-02-1017417416616642,0001,660
2016-02-0917917917317473,0001,740
2016-02-0817718117718136,0001,810
2016-02-0518318317918031,0001,800
2016-02-0418418518318316,0001,830
2016-02-0318818818118564,0001,850
2016-02-0219319419019037,0001,900
2016-02-0119519519119384,0001,930
2016-01-2918018717918789,0001,870
2016-01-2818018118018038,0001,800
2016-01-2718218217817926,0001,790
2016-01-2618418417617668,0001,760
2016-01-2518718717817990,0001,790
2016-01-2216917315817393,0001,730
2016-01-2117017016516595,0001,650
2016-01-20174175169169122,0001,690
2016-01-1917517717417456,0001,740
2016-01-1817417517317568,0001,750
2016-01-1518218217617736,0001,770
2016-01-14180181178180106,0001,800
2016-01-1318418518018270,0001,820
2016-01-1218618718018080,0001,800
2016-01-0818819118618824,0001,880
2016-01-0719419418918932,0001,890
2016-01-0619719819219336,0001,930
2016-01-0519319619319535,0001,950
2016-01-0419519719319353,0001,930

分割・併合履歴 ： [2017-03-29]1株→0.1株