6316 (株)丸山製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2361,3061,2231,2729,5001,272
2018-12-271,2491,2501,2311,23711,7001,237
2018-12-261,2601,2601,1521,20214,2001,202
2018-12-251,1011,1501,1011,14040,0001,140
2018-12-211,3101,3101,2441,25115,0001,251
2018-12-201,3541,3641,3101,3108,4001,310
2018-12-191,3651,4131,3551,3668,3001,366
2018-12-181,4001,4001,3681,37512,4001,375
2018-12-171,4101,4131,4021,40411,5001,404
2018-12-141,4401,4491,4101,41011,8001,410
2018-12-131,4401,4601,4401,44712,7001,447
2018-12-121,4441,4661,4381,44013,0001,440
2018-12-111,4961,4961,4371,44011,4001,440
2018-12-101,5241,5351,4881,4976,3001,497
2018-12-071,5841,5841,5581,5584,3001,558
2018-12-061,5981,5981,5741,5745,4001,574
2018-12-051,6111,6391,5981,5983,9001,598
2018-12-041,6221,6291,6201,6202,2001,620
2018-12-031,6121,6331,6121,6226,0001,622
2018-11-301,6651,6661,6201,6383,5001,638
2018-11-291,6731,6731,6501,6533,0001,653
2018-11-281,6491,6751,6321,6734,5001,673
2018-11-271,6301,6301,6131,6303,1001,630
2018-11-261,6571,6581,6111,6338,1001,633
2018-11-221,5821,6261,5641,6255,2001,625
2018-11-211,5801,6141,5801,5923,1001,592
2018-11-201,5881,5951,5881,5957001,595
2018-11-191,6151,6151,5821,5883,0001,588
2018-11-161,6041,6201,5901,6153,4001,615
2018-11-151,6021,6031,6001,6009,4001,600
2018-11-141,6131,6191,6061,6065,4001,606
2018-11-131,6501,6561,6211,6255,5001,625
2018-11-121,6331,6581,6321,6503,4001,650
2018-11-091,6201,6261,6201,6212,0001,621
2018-11-081,6271,6421,6161,6163,6001,616
2018-11-071,6451,6451,6201,6213,7001,621
2018-11-061,6181,6601,6161,6456,0001,645
2018-11-051,6451,6451,6221,6223,3001,622
2018-11-021,6211,6621,6211,6586,2001,658
2018-11-011,6181,6471,6181,6414,8001,641
2018-10-311,6291,6401,6111,6376,0001,637
2018-10-301,5541,6471,5541,6299,7001,629
2018-10-291,6061,6061,5671,5694,9001,569
2018-10-261,6291,6291,5741,5746,9001,574
2018-10-251,6011,6231,5931,5938,4001,593
2018-10-241,6901,6901,6351,6457,8001,645
2018-10-231,6731,6741,6541,6555,1001,655
2018-10-221,6851,6891,6611,6763,5001,676
2018-10-191,6821,6831,6591,6763,4001,676
2018-10-181,7031,7031,6761,6825,1001,682
2018-10-171,6891,7141,6731,7098,2001,709
2018-10-161,6501,6891,6501,6896,5001,689
2018-10-151,7001,7051,6051,6228,9001,622
2018-10-121,7101,7301,6941,6987,1001,698
2018-10-111,7551,7951,6981,7118,3001,711
2018-10-101,7641,7691,7541,7571,9001,757
2018-10-091,8041,8041,7551,7692,3001,769
2018-10-051,8171,8181,7881,7934,4001,793
2018-10-041,8361,8361,8211,8322,9001,832
2018-10-031,8411,8481,8251,8365,7001,836
2018-10-021,8461,8491,8241,8413,2001,841
2018-10-011,8431,8431,8341,8362,1001,836
2018-09-281,8371,8391,8301,8342,8001,834
2018-09-271,8491,8551,8251,8305,7001,830
2018-09-261,8271,8521,8211,8529,8001,852
2018-09-251,8001,8451,7811,84520,4001,845
2018-09-211,7681,7981,7631,78210,9001,782
2018-09-201,7441,7681,7441,7664,8001,766
2018-09-191,7311,7451,7291,7436,8001,743
2018-09-181,7041,7341,7041,7295,5001,729
2018-09-141,7201,7301,7071,7199,9001,719
2018-09-131,7101,7141,6971,7145,6001,714
2018-09-121,7091,7091,6971,70011,1001,700
2018-09-111,7291,7291,7001,7135,6001,713
2018-09-101,7311,7321,7221,7252,9001,725
2018-09-071,7171,7251,7041,7058,1001,705
2018-09-061,7171,7281,7131,7252,0001,725
2018-09-051,7251,7311,7151,7244,0001,724
2018-09-041,7501,7501,7261,7263,8001,726
2018-09-031,7521,7611,7421,7442,1001,744
2018-08-311,7551,7721,7541,7614,8001,761
2018-08-301,7681,7771,7681,7711,2001,771
2018-08-291,7651,7761,7481,7763,5001,776
2018-08-281,7551,7781,7541,7655,2001,765
2018-08-271,7211,7371,7121,7323,0001,732
2018-08-241,7511,7511,7021,7208,8001,720
2018-08-231,7281,7301,7081,7169,1001,716
2018-08-221,7121,7341,7121,7214,6001,721
2018-08-211,7261,7321,7181,7202,9001,720
2018-08-201,7471,7511,7301,7302,0001,730
2018-08-171,7111,7391,7111,7374,5001,737
2018-08-161,7381,7381,7101,71012,4001,710
2018-08-151,7551,7551,7381,7383,2001,738
2018-08-141,7221,7471,7221,7474,3001,747
2018-08-131,7611,7721,7261,7268,6001,726
2018-08-101,7801,7801,7391,7397,4001,739
2018-08-091,8011,8201,7951,8122,7001,812
2018-08-081,7931,8161,7931,8013,3001,801
2018-08-071,7791,8141,7791,8133,7001,813
2018-08-061,7861,8181,7861,7993,0001,799
2018-08-031,8221,8291,7921,7998,2001,799
2018-08-021,8571,8571,8361,8442,4001,844
2018-08-011,8361,8491,8301,8498,3001,849
2018-07-311,8541,8591,8331,8483,3001,848
2018-07-301,8301,8651,8251,8528,9001,852
2018-07-271,8311,8311,8141,8314,8001,831
2018-07-261,8301,8301,8191,8275,5001,827
2018-07-251,8101,8101,7831,7973,2001,797
2018-07-241,8051,8051,7861,7984,1001,798
2018-07-231,7661,7761,7451,7753,2001,775
2018-07-201,7661,7751,7571,7582,2001,758
2018-07-191,7681,7721,7561,7562,1001,756
2018-07-181,7421,7581,7421,7583,9001,758
2018-07-171,7321,7391,7261,7284,0001,728
2018-07-131,7351,7371,7211,7324,4001,732
2018-07-121,7381,7391,7181,7182,9001,718
2018-07-111,7491,7501,7141,7339,2001,733
2018-07-101,7741,7821,7491,7493,9001,749
2018-07-091,7161,7611,7151,7525,3001,752
2018-07-061,7541,7541,7001,72616,4001,726
2018-07-051,7601,7611,7401,7403,7001,740
2018-07-041,7791,7791,7501,7624,1001,762
2018-07-031,7921,7971,7851,7893,1001,789
2018-07-021,8161,8251,7751,7984,0001,798
2018-06-291,8121,8241,8121,8163,4001,816
2018-06-281,8371,8371,8081,8102,7001,810
2018-06-271,8361,8441,8301,8384,3001,838
2018-06-261,8291,8331,8201,8233,9001,823
2018-06-251,8341,8371,8211,8237,5001,823
2018-06-221,7901,8191,7811,8194,1001,819
2018-06-211,8001,8041,7901,7973,3001,797
2018-06-201,8171,8171,7991,7995,3001,799
2018-06-191,8291,8291,8101,8163,2001,816
2018-06-181,8271,8271,8091,8094,3001,809
2018-06-151,8501,8501,8271,8274,5001,827
2018-06-141,8431,8441,8371,8443,1001,844
2018-06-131,8581,8581,8431,8464,2001,846
2018-06-121,8561,8571,8431,8454,7001,845
2018-06-111,8741,8741,8511,8513,4001,851
2018-06-081,8691,8761,8641,8747,1001,874
2018-06-071,8731,8791,8701,8733,8001,873
2018-06-061,8851,8851,8701,8723,2001,872
2018-06-051,8891,8891,8791,8853,3001,885
2018-06-041,8881,8991,8731,8994,5001,899
2018-06-011,8761,8841,8761,8782,0001,878
2018-05-311,8841,9031,8831,8992,9001,899
2018-05-301,8761,8761,8491,8583,9001,858
2018-05-291,8981,8981,8821,8871,9001,887
2018-05-281,9201,9201,8941,8964,5001,896
2018-05-251,9601,9601,9031,9104,3001,910
2018-05-241,9561,9561,9101,9204,5001,920
2018-05-231,9531,9531,9371,9474,2001,947
2018-05-221,9491,9551,9481,9512,4001,951
2018-05-211,9601,9601,9461,9493,1001,949
2018-05-181,9661,9661,9451,9601,6001,960
2018-05-171,9601,9781,9581,9662,6001,966
2018-05-161,9921,9921,9141,9669,1001,966
2018-05-151,9611,9961,9611,9932,4001,993
2018-05-141,9771,9811,9701,9757,3001,975
2018-05-111,9011,9811,9011,9615,7001,961
2018-05-101,9581,9691,9221,9303,8001,930
2018-05-091,9651,9891,9561,9884,7001,988
2018-05-081,9481,9731,9481,96010,0001,960
2018-05-071,9171,9471,9171,9413,5001,941
2018-05-021,9351,9351,9141,9265,2001,926
2018-05-011,9121,9791,8591,93520,9001,935
2018-04-271,9101,9121,8961,9023,5001,902
2018-04-261,8981,9101,8811,9107,8001,910
2018-04-251,8761,8881,8711,8862,3001,886
2018-04-241,8871,8891,8671,8895,0001,889
2018-04-231,8531,8811,8461,8754,8001,875
2018-04-201,8531,8571,8331,8464,0001,846
2018-04-191,8331,8561,8241,8533,4001,853
2018-04-181,8221,8301,8161,8258,9001,825
2018-04-171,8181,8331,8181,8229,3001,822
2018-04-161,8191,8301,8111,8308,8001,830
2018-04-131,8201,8221,8101,81919,6001,819
2018-04-121,8371,8371,8221,8232,0001,823
2018-04-111,8501,8501,8371,8372,6001,837
2018-04-101,8651,8651,8301,8477,3001,847
2018-04-091,8551,8691,8511,8653,4001,865
2018-04-061,9001,9001,8581,8582,4001,858
2018-04-051,8801,9001,8801,9002,9001,900
2018-04-041,8511,8871,8511,8802,7001,880
2018-04-031,8691,8911,8191,8476,3001,847
2018-03-301,8861,8861,8691,8731,7001,873
2018-03-291,8581,8731,8471,8693,5001,869
2018-03-281,8651,8651,8341,8604,7001,860
2018-03-271,8331,8601,7801,8597,0001,859
2018-03-261,8281,8281,7901,81210,0001,812
2018-03-231,8331,8501,8141,82514,5001,825
2018-03-221,8461,8871,8461,8794,8001,879
2018-03-201,8441,8451,8331,8452,0001,845
2018-03-191,8841,8871,8431,8727,5001,872
2018-03-161,8891,8981,8851,8932,5001,893
2018-03-151,8931,8931,8871,8891,1001,889
2018-03-141,9051,9061,8931,9064,5001,906
2018-03-131,8951,9081,8791,9055,5001,905
2018-03-121,8791,8981,8791,8985,4001,898
2018-03-091,8771,8891,8611,87910,7001,879
2018-03-081,8581,8731,8471,8552,7001,855
2018-03-071,8761,8791,8601,8664,7001,866
2018-03-061,8391,8761,8391,8762,7001,876
2018-03-051,8591,8591,8271,8426,4001,842
2018-03-021,8681,8701,8381,86318,5001,863
2018-03-011,8891,8971,8581,86911,3001,869
2018-02-281,8921,8991,8801,88912,4001,889
2018-02-271,8881,8961,8801,8869,8001,886
2018-02-261,8681,8781,8551,87220,4001,872
2018-02-231,8261,8581,8261,8579,1001,857
2018-02-221,8021,8261,8001,8256,5001,825
2018-02-211,8001,8161,8001,8073,7001,807
2018-02-201,8101,8131,7981,8077,4001,807
2018-02-191,7891,8131,7891,8118,6001,811
2018-02-161,7661,7861,7661,7806,0001,780
2018-02-151,8001,8071,7621,76312,1001,763
2018-02-141,7891,8071,7601,7658,2001,765
2018-02-131,8021,8161,7691,77423,1001,774
2018-02-091,9011,9041,8501,87413,5001,874
2018-02-081,9411,9591,9231,9247,2001,924
2018-02-071,9401,9961,9261,92813,2001,928
2018-02-061,9201,9491,8611,89019,9001,890
2018-02-052,0102,0101,9992,00610,3002,006
2018-02-022,0642,0742,0442,04710,4002,047
2018-02-012,0322,0552,0322,0524,4002,052
2018-01-312,0712,0772,0262,0306,6002,030
2018-01-302,0882,0992,0742,0795,3002,079
2018-01-292,0982,0982,0812,0823,5002,082
2018-01-262,0752,0852,0702,08111,2002,081
2018-01-252,0412,0542,0412,0535,2002,053
2018-01-242,0562,0612,0412,0498,5002,049
2018-01-232,0272,0502,0272,0474,2002,047
2018-01-222,0312,0362,0212,0213,2002,021
2018-01-192,0222,0332,0212,0319,0002,031
2018-01-182,0642,0642,0252,0253,6002,025
2018-01-172,0392,0692,0302,0667,4002,066
2018-01-162,0452,0452,0332,0332,2002,033
2018-01-152,0632,0632,0292,03010,6002,030
2018-01-122,0692,0702,0592,0634,7002,063
2018-01-112,0702,0702,0532,0675,3002,067
2018-01-102,0602,0692,0552,0579,3002,057
2018-01-092,0732,0782,0522,0608,4002,060
2018-01-052,0922,0922,0682,07213,7002,072
2018-01-042,0892,1022,0872,1006,1002,100

分割・併合履歴 : [2017-03-29]1株→0.1株