6316 (株)丸山製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,080	2,080	2,060	2,074	5,000	2,074
2017-12-28	2,085	2,085	2,066	2,072	2,400	2,072
2017-12-27	2,067	2,080	2,066	2,077	4,800	2,077
2017-12-26	2,110	2,110	2,064	2,067	13,700	2,067
2017-12-25	2,115	2,115	2,080	2,090	17,400	2,090
2017-12-22	2,114	2,118	2,101	2,108	6,900	2,108
2017-12-21	2,126	2,126	2,101	2,102	10,000	2,102
2017-12-20	2,120	2,130	2,120	2,122	3,800	2,122
2017-12-19	2,140	2,140	2,123	2,123	4,500	2,123
2017-12-18	2,138	2,144	2,129	2,138	4,300	2,138
2017-12-15	2,143	2,146	2,133	2,138	9,300	2,138
2017-12-14	2,131	2,145	2,131	2,143	4,600	2,143
2017-12-13	2,145	2,145	2,130	2,130	5,500	2,130
2017-12-12	2,130	2,145	2,130	2,144	11,400	2,144
2017-12-11	2,100	2,119	2,089	2,118	8,900	2,118
2017-12-08	2,066	2,100	2,066	2,100	9,400	2,100
2017-12-07	2,090	2,104	2,086	2,086	3,500	2,086
2017-12-06	2,089	2,108	2,087	2,087	12,900	2,087
2017-12-05	2,082	2,090	2,082	2,088	5,500	2,088
2017-12-04	2,129	2,143	2,100	2,106	8,600	2,106
2017-12-01	2,118	2,133	2,081	2,129	19,100	2,129
2017-11-30	2,124	2,128	2,090	2,096	10,200	2,096
2017-11-29	2,082	2,124	2,082	2,124	18,700	2,124
2017-11-28	2,091	2,101	2,084	2,088	12,600	2,088
2017-11-27	2,082	2,096	2,061	2,085	9,800	2,085
2017-11-24	2,060	2,094	2,054	2,082	21,300	2,082
2017-11-22	2,027	2,050	2,027	2,050	11,400	2,050
2017-11-21	2,014	2,029	2,007	2,027	9,700	2,027
2017-11-20	2,008	2,017	2,004	2,015	5,800	2,015
2017-11-17	2,011	2,024	2,006	2,008	4,500	2,008
2017-11-16	2,011	2,039	2,007	2,012	6,700	2,012
2017-11-15	2,027	2,054	2,027	2,029	19,700	2,029
2017-11-13	2,001	2,048	2,001	2,045	20,700	2,045
2017-11-10	1,952	2,045	1,947	2,035	25,700	2,035
2017-11-09	1,977	1,995	1,950	1,966	17,800	1,966
2017-11-08	1,969	1,970	1,956	1,970	7,100	1,970
2017-11-07	1,967	1,973	1,960	1,972	9,200	1,972
2017-11-06	1,960	1,972	1,942	1,968	8,600	1,968
2017-11-02	1,980	1,980	1,946	1,951	10,500	1,951
2017-11-01	1,978	1,985	1,968	1,983	22,600	1,983
2017-10-31	1,918	2,010	1,905	1,958	59,000	1,958
2017-10-30	1,908	1,919	1,904	1,919	12,100	1,919
2017-10-27	1,910	1,914	1,903	1,908	4,300	1,908
2017-10-26	1,893	1,910	1,886	1,910	13,700	1,910
2017-10-25	1,882	1,894	1,876	1,883	13,500	1,883
2017-10-24	1,895	1,896	1,885	1,893	10,100	1,893
2017-10-23	1,880	1,890	1,873	1,890	10,400	1,890
2017-10-20	1,879	1,883	1,872	1,872	7,200	1,872
2017-10-19	1,869	1,880	1,869	1,879	7,500	1,879
2017-10-18	1,876	1,878	1,866	1,874	4,200	1,874
2017-10-17	1,878	1,885	1,875	1,880	9,100	1,880
2017-10-16	1,886	1,887	1,867	1,881	6,900	1,881
2017-10-13	1,880	1,880	1,866	1,873	5,700	1,873
2017-10-12	1,875	1,887	1,867	1,875	19,700	1,875
2017-10-11	1,884	1,884	1,849	1,859	10,900	1,859
2017-10-10	1,846	1,916	1,838	1,905	35,400	1,905
2017-10-06	1,836	1,848	1,836	1,845	4,000	1,845
2017-10-05	1,853	1,854	1,840	1,840	3,400	1,840
2017-10-04	1,855	1,868	1,843	1,864	6,900	1,864
2017-10-03	1,869	1,875	1,851	1,855	8,600	1,855
2017-10-02	1,860	1,870	1,846	1,853	7,000	1,853
2017-09-29	1,817	1,880	1,817	1,844	14,800	1,844
2017-09-28	1,812	1,819	1,792	1,808	8,800	1,808
2017-09-27	1,816	1,823	1,807	1,811	7,800	1,811
2017-09-26	1,815	1,836	1,814	1,833	17,100	1,833
2017-09-25	1,810	1,812	1,801	1,808	5,800	1,808
2017-09-22	1,801	1,805	1,782	1,797	10,700	1,797
2017-09-21	1,810	1,811	1,800	1,808	15,300	1,808
2017-09-20	1,796	1,818	1,796	1,806	9,400	1,806
2017-09-19	1,798	1,808	1,795	1,805	8,300	1,805
2017-09-15	1,794	1,812	1,794	1,797	6,200	1,797
2017-09-14	1,796	1,805	1,796	1,804	4,200	1,804
2017-09-13	1,795	1,809	1,790	1,800	8,100	1,800
2017-09-12	1,793	1,796	1,776	1,795	5,000	1,795
2017-09-11	1,779	1,788	1,771	1,773	3,700	1,773
2017-09-08	1,769	1,786	1,769	1,779	5,700	1,779
2017-09-07	1,781	1,790	1,778	1,790	5,900	1,790
2017-09-06	1,765	1,768	1,753	1,765	13,800	1,765
2017-09-05	1,805	1,805	1,763	1,765	12,400	1,765
2017-09-04	1,808	1,811	1,796	1,799	4,800	1,799
2017-09-01	1,803	1,829	1,803	1,822	3,800	1,822
2017-08-31	1,803	1,810	1,801	1,810	3,500	1,810
2017-08-30	1,803	1,803	1,793	1,800	2,500	1,800
2017-08-29	1,790	1,799	1,789	1,797	3,500	1,797
2017-08-28	1,807	1,807	1,794	1,805	4,000	1,805
2017-08-25	1,816	1,816	1,790	1,793	5,500	1,793
2017-08-24	1,803	1,805	1,792	1,795	4,900	1,795
2017-08-23	1,800	1,800	1,785	1,794	6,000	1,794
2017-08-22	1,802	1,809	1,795	1,799	3,200	1,799
2017-08-21	1,808	1,810	1,796	1,810	2,000	1,810
2017-08-18	1,795	1,795	1,785	1,792	3,900	1,792
2017-08-17	1,809	1,816	1,798	1,803	4,600	1,803
2017-08-16	1,806	1,816	1,796	1,801	4,300	1,801
2017-08-15	1,800	1,822	1,800	1,816	4,200	1,816
2017-08-14	1,802	1,805	1,789	1,799	11,100	1,799
2017-08-10	1,835	1,852	1,835	1,852	5,100	1,852
2017-08-09	1,868	1,884	1,838	1,839	8,800	1,839
2017-08-08	1,865	1,880	1,860	1,869	5,200	1,869
2017-08-07	1,864	1,864	1,858	1,860	3,500	1,860
2017-08-04	1,847	1,863	1,843	1,857	3,500	1,857
2017-08-03	1,845	1,848	1,840	1,847	3,700	1,847
2017-08-02	1,844	1,854	1,840	1,846	3,700	1,846
2017-08-01	1,857	1,883	1,827	1,844	7,300	1,844
2017-07-31	1,828	1,870	1,828	1,856	6,000	1,856
2017-07-28	1,870	1,870	1,816	1,822	14,000	1,822
2017-07-27	1,880	1,885	1,850	1,853	10,200	1,853
2017-07-26	1,880	1,884	1,861	1,872	8,500	1,872
2017-07-25	1,878	1,884	1,864	1,865	4,400	1,865
2017-07-24	1,860	1,877	1,851	1,874	9,800	1,874
2017-07-21	1,812	1,840	1,810	1,840	9,400	1,840
2017-07-20	1,785	1,809	1,785	1,809	11,500	1,809
2017-07-19	1,780	1,790	1,777	1,782	2,800	1,782
2017-07-18	1,782	1,786	1,761	1,773	7,700	1,773
2017-07-14	1,781	1,789	1,781	1,781	3,700	1,781
2017-07-13	1,785	1,795	1,785	1,788	2,100	1,788
2017-07-12	1,791	1,792	1,780	1,781	3,200	1,781
2017-07-11	1,789	1,795	1,784	1,790	4,700	1,790
2017-07-10	1,785	1,791	1,781	1,781	4,900	1,781
2017-07-07	1,780	1,792	1,780	1,781	3,300	1,781
2017-07-06	1,793	1,793	1,778	1,778	3,000	1,778
2017-07-05	1,797	1,797	1,771	1,784	6,100	1,784
2017-07-04	1,778	1,793	1,765	1,765	5,400	1,765
2017-07-03	1,764	1,777	1,764	1,770	2,400	1,770
2017-06-30	1,769	1,769	1,761	1,765	1,900	1,765
2017-06-29	1,773	1,777	1,771	1,774	3,000	1,774
2017-06-28	1,772	1,776	1,771	1,774	3,300	1,774
2017-06-27	1,776	1,786	1,776	1,782	1,500	1,782
2017-06-26	1,803	1,803	1,774	1,781	6,800	1,781
2017-06-23	1,777	1,786	1,767	1,786	4,700	1,786
2017-06-22	1,788	1,788	1,768	1,777	6,000	1,777
2017-06-21	1,768	1,768	1,761	1,761	1,300	1,761
2017-06-20	1,767	1,779	1,762	1,779	4,700	1,779
2017-06-19	1,780	1,781	1,764	1,766	5,300	1,766
2017-06-16	1,749	1,771	1,749	1,771	6,000	1,771
2017-06-15	1,748	1,756	1,745	1,749	5,100	1,749
2017-06-14	1,750	1,763	1,748	1,748	4,100	1,748
2017-06-13	1,745	1,754	1,740	1,740	5,600	1,740
2017-06-12	1,730	1,750	1,730	1,745	3,700	1,745
2017-06-09	1,750	1,761	1,748	1,750	4,900	1,750
2017-06-08	1,760	1,760	1,751	1,759	7,500	1,759
2017-06-07	1,771	1,771	1,740	1,753	7,800	1,753
2017-06-06	1,776	1,789	1,771	1,772	4,400	1,772
2017-06-05	1,801	1,801	1,783	1,783	3,700	1,783
2017-06-02	1,791	1,804	1,784	1,798	10,400	1,798
2017-06-01	1,777	1,792	1,777	1,783	2,000	1,783
2017-05-31	1,791	1,798	1,780	1,783	7,000	1,783
2017-05-30	1,780	1,803	1,780	1,791	7,400	1,791
2017-05-29	1,793	1,814	1,793	1,804	8,200	1,804
2017-05-26	1,813	1,813	1,784	1,790	6,600	1,790
2017-05-25	1,791	1,802	1,791	1,799	4,100	1,799
2017-05-24	1,796	1,805	1,791	1,799	9,800	1,799
2017-05-23	1,761	1,783	1,761	1,778	6,300	1,778
2017-05-22	1,736	1,756	1,736	1,749	5,300	1,749
2017-05-19	1,730	1,748	1,730	1,737	3,800	1,737
2017-05-18	1,750	1,753	1,732	1,741	6,700	1,741
2017-05-17	1,772	1,772	1,750	1,760	7,600	1,760
2017-05-16	1,782	1,800	1,773	1,779	7,300	1,779
2017-05-15	1,770	1,797	1,770	1,785	10,000	1,785
2017-05-12	1,791	1,791	1,771	1,777	4,500	1,777
2017-05-11	1,804	1,804	1,767	1,788	11,800	1,788
2017-05-10	1,788	1,804	1,788	1,804	4,100	1,804
2017-05-09	1,805	1,805	1,786	1,788	3,800	1,788
2017-05-08	1,781	1,798	1,781	1,798	13,900	1,798
2017-05-02	1,762	1,793	1,762	1,781	4,200	1,781
2017-05-01	1,781	1,783	1,770	1,779	3,900	1,779
2017-04-28	1,800	1,802	1,783	1,784	4,900	1,784
2017-04-27	1,795	1,798	1,783	1,798	4,900	1,798
2017-04-26	1,795	1,795	1,784	1,793	5,700	1,793
2017-04-25	1,744	1,758	1,744	1,755	5,100	1,755
2017-04-24	1,731	1,742	1,731	1,738	4,500	1,738
2017-04-21	1,755	1,755	1,730	1,740	7,100	1,740
2017-04-20	1,719	1,733	1,713	1,715	5,800	1,715
2017-04-19	1,695	1,728	1,695	1,707	5,200	1,707
2017-04-18	1,690	1,717	1,685	1,690	6,200	1,690
2017-04-17	1,690	1,690	1,670	1,680	6,500	1,680
2017-04-14	1,690	1,690	1,660	1,665	3,700	1,665
2017-04-13	1,684	1,688	1,662	1,680	11,500	1,680
2017-04-12	1,703	1,703	1,682	1,684	7,100	1,684
2017-04-11	1,711	1,720	1,703	1,703	7,200	1,703
2017-04-10	1,714	1,727	1,714	1,725	4,400	1,725
2017-04-07	1,685	1,712	1,684	1,690	10,200	1,690
2017-04-06	1,755	1,755	1,688	1,690	21,100	1,690
2017-04-05	1,755	1,773	1,755	1,761	20,400	1,761
2017-04-04	1,782	1,786	1,753	1,754	27,700	1,754
2017-04-03	1,871	1,871	1,772	1,800	14,100	1,800
2017-03-31	1,896	1,898	1,865	1,871	7,700	1,871
2017-03-30	1,888	1,899	1,871	1,882	4,200	1,882
2017-03-29	1,876	1,880	1,871	1,878	4,000	1,878
2017-03-28	185	189	185	189	73,000	1,890
2017-03-27	186	186	185	186	36,000	1,860
2017-03-24	189	189	185	187	85,000	1,870
2017-03-23	189	189	185	186	57,000	1,860
2017-03-22	190	190	186	186	116,000	1,860
2017-03-21	192	192	190	192	97,000	1,920
2017-03-17	192	192	190	191	20,000	1,910
2017-03-16	190	192	190	191	78,000	1,910
2017-03-15	194	194	190	191	86,000	1,910
2017-03-14	197	197	193	196	59,000	1,960
2017-03-13	195	196	194	196	123,000	1,960
2017-03-10	192	194	192	194	83,000	1,940
2017-03-09	194	194	191	192	62,000	1,920
2017-03-08	193	194	192	194	69,000	1,940
2017-03-07	193	193	192	193	18,000	1,930
2017-03-06	193	194	192	193	61,000	1,930
2017-03-03	192	194	192	193	22,000	1,930
2017-03-02	194	194	192	194	50,000	1,940
2017-03-01	190	193	190	193	45,000	1,930
2017-02-28	191	191	189	190	63,000	1,900
2017-02-27	193	193	190	190	65,000	1,900
2017-02-24	195	195	193	194	114,000	1,940
2017-02-23	193	194	192	194	70,000	1,940
2017-02-22	195	195	193	193	65,000	1,930
2017-02-21	194	195	193	194	39,000	1,940
2017-02-20	195	195	193	195	45,000	1,950
2017-02-17	195	195	194	194	21,000	1,940
2017-02-16	196	197	195	196	40,000	1,960
2017-02-15	196	196	194	196	67,000	1,960
2017-02-14	194	196	194	195	79,000	1,950
2017-02-13	196	197	196	197	125,000	1,970
2017-02-10	195	197	193	194	109,000	1,940
2017-02-09	195	195	193	195	44,000	1,950
2017-02-08	196	196	193	195	86,000	1,950
2017-02-07	197	197	195	196	97,000	1,960
2017-02-06	193	199	192	197	439,000	1,970
2017-02-03	190	191	189	191	47,000	1,910
2017-02-02	193	193	190	190	73,000	1,900
2017-02-01	194	194	191	191	86,000	1,910
2017-01-31	194	197	193	194	112,000	1,940
2017-01-30	195	197	195	196	99,000	1,960
2017-01-27	195	196	194	195	110,000	1,950
2017-01-26	196	196	192	194	155,000	1,940
2017-01-25	192	194	191	194	111,000	1,940
2017-01-24	190	191	188	190	127,000	1,900
2017-01-23	186	187	184	187	43,000	1,870
2017-01-20	186	186	184	186	54,000	1,860
2017-01-19	187	192	183	184	209,000	1,840
2017-01-18	185	185	184	185	97,000	1,850
2017-01-17	187	187	185	185	82,000	1,850
2017-01-16	188	188	186	187	91,000	1,870
2017-01-13	190	190	188	188	81,000	1,880
2017-01-12	193	193	189	190	102,000	1,900
2017-01-11	193	194	191	192	32,000	1,920
2017-01-10	194	194	191	192	60,000	1,920
2017-01-06	192	194	191	194	81,000	1,940
2017-01-05	193	194	192	192	138,000	1,920
2017-01-04	191	193	191	193	106,000	1,930

分割・併合履歴： [2017-03-29]1株→0.1株

6316 (株)丸山製作所 の時系列データ [2017年度]

6316 (株)丸山製作所の時系列データ [2017年度]