1. HOME >
  2. 株価時系列 >
  3. 6316 >
  4. 2019年

6316 (株)丸山製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2341,2341,2151,2205,4001,220
2019-12-271,2311,2351,2241,2342,4001,234
2019-12-261,2321,2321,2221,2298,2001,229
2019-12-251,2311,2311,2221,2305,4001,230
2019-12-241,2361,2391,2311,2347,8001,234
2019-12-231,2541,2541,2361,2368,4001,236
2019-12-201,2601,2601,2411,2454,8001,245
2019-12-191,2601,2611,2511,2613,4001,261
2019-12-181,2571,2621,2531,2623,0001,262
2019-12-171,2621,2621,2581,2623,1001,262
2019-12-161,2561,2621,2561,2623,2001,262
2019-12-131,2691,2691,2561,25612,1001,256
2019-12-121,2631,2631,2401,25310,3001,253
2019-12-111,2601,2601,2511,2533,0001,253
2019-12-101,2571,2661,2571,26012,7001,260
2019-12-091,2621,2671,2551,2673,4001,267
2019-12-061,2651,2681,2571,2644,6001,264
2019-12-051,2541,2651,2501,2653,3001,265
2019-12-041,2421,2491,2381,2493,6001,249
2019-12-031,2411,2501,2351,2412,4001,241
2019-12-021,2491,2521,2381,2384,8001,238
2019-11-291,2551,2601,2451,2452,2001,245
2019-11-281,2671,2671,2541,2593,2001,259
2019-11-271,2691,2691,2551,2653,0001,265
2019-11-261,2651,2701,2571,2695,2001,269
2019-11-251,2691,2691,2501,2648,4001,264
2019-11-221,2481,2551,2361,2494,1001,249
2019-11-211,2411,2431,2301,2383,4001,238
2019-11-201,2651,2651,2351,2373,7001,237
2019-11-191,2641,2641,2521,2571,3001,257
2019-11-181,2431,2691,2431,2651,9001,265
2019-11-151,2321,2591,2321,2584,8001,258
2019-11-141,2541,2561,2301,2304,9001,230
2019-11-131,2811,2821,2521,2547,9001,254
2019-11-121,2741,2821,2621,2822,7001,282
2019-11-111,2581,2821,2581,2663,9001,266
2019-11-081,2591,2601,2551,2584,3001,258
2019-11-071,2841,2841,2581,2585,1001,258
2019-11-061,2781,2861,2761,2793,0001,279
2019-11-051,2751,2871,2741,2874,0001,287
2019-11-011,2581,2661,2581,2662,5001,266
2019-10-311,2611,2771,2601,2662,3001,266
2019-10-301,2501,2701,2391,2707,7001,270
2019-10-291,2471,2501,2371,2504,8001,250
2019-10-281,2401,2461,2401,2414,5001,241
2019-10-251,2341,2371,2321,2376,5001,237
2019-10-241,2301,2301,2171,2286,3001,228
2019-10-231,2111,2231,2021,2193,8001,219
2019-10-211,2001,2101,1801,2104,2001,210
2019-10-181,2081,2131,1911,1982,9001,198
2019-10-171,2031,2101,1961,2003,0001,200
2019-10-161,2041,2201,2041,2125,5001,212
2019-10-151,1831,2031,1831,2033,6001,203
2019-10-111,1761,1811,1761,1802,5001,180
2019-10-101,1761,1861,1711,1782,0001,178
2019-10-091,1811,1861,1781,1862,3001,186
2019-10-081,1881,1881,1641,1824,0001,182
2019-10-071,1821,1891,1721,1822,8001,182
2019-10-041,1611,1871,1611,1873,3001,187
2019-10-031,1651,1751,1591,1674,8001,167
2019-10-021,1861,2001,1831,1954,6001,195
2019-10-011,2111,2201,1981,1984,1001,198
2019-09-301,2181,2191,1961,2024,6001,202
2019-09-271,1961,2301,1901,2197,9001,219
2019-09-261,2451,2451,2311,24520,0001,245
2019-09-251,2301,2331,2131,2255,4001,225
2019-09-241,2431,2431,2291,2408,7001,240
2019-09-201,2061,2311,2011,2315,4001,231
2019-09-191,1981,2071,1951,2055,9001,205
2019-09-181,1961,1991,1881,1885,2001,188
2019-09-171,1801,1961,1801,1967,6001,196
2019-09-131,1841,1841,1701,18010,8001,180
2019-09-121,1801,1851,1681,1837,6001,183
2019-09-111,1691,1791,1691,1796,3001,179
2019-09-101,1581,1691,1521,1694,4001,169
2019-09-091,1491,1611,1401,1582,9001,158
2019-09-061,1531,1531,1511,1529001,152
2019-09-051,1481,1541,1381,1545,2001,154
2019-09-041,1441,1441,1371,1391,3001,139
2019-09-031,1261,1481,1261,1481,5001,148
2019-09-021,1351,1461,1261,1262,6001,126
2019-08-301,1201,1431,1201,1433,8001,143
2019-08-291,1251,1251,1151,1181,9001,118
2019-08-281,1271,1281,1211,1231,6001,123
2019-08-271,1291,1421,1171,1173,5001,117
2019-08-261,1581,1581,1261,12814,8001,128
2019-08-231,1251,1281,1011,1286,0001,128
2019-08-221,1351,1411,1321,1323,0001,132
2019-08-211,1331,1401,1291,1353,3001,135
2019-08-201,1491,1491,1411,1453,3001,145
2019-08-191,1301,1521,1301,1452,8001,145
2019-08-161,1111,1321,1111,1273,8001,127
2019-08-151,0961,1321,0801,1293,6001,129
2019-08-141,1001,1311,0951,1262,6001,126
2019-08-131,0951,1201,0941,1044,6001,104
2019-08-091,1261,1351,1191,1224,3001,122
2019-08-081,0721,1081,0691,1075,6001,107
2019-08-071,0841,0891,0721,0725,6001,072
2019-08-061,0621,0911,0451,0889,5001,088
2019-08-051,1141,1201,0671,0699,1001,069
2019-08-021,1441,1441,1061,1107,4001,110
2019-08-011,1461,1511,1461,1511,4001,151
2019-07-311,1451,1511,1451,1461,0001,146
2019-07-301,1361,1541,1361,1543,4001,154
2019-07-291,1391,1451,1391,1413,3001,141
2019-07-261,1581,1581,1271,1275,8001,127
2019-07-251,1461,1641,1461,1594,7001,159
2019-07-241,1411,1451,1371,1456,4001,145
2019-07-231,1171,1361,1171,1364,2001,136
2019-07-221,1161,1241,1141,1162,5001,116
2019-07-191,1041,1161,0991,1162,7001,116
2019-07-181,1101,1131,0951,0955,6001,095
2019-07-171,1091,1141,1061,1082,9001,108
2019-07-161,1281,1281,0921,10710,1001,107
2019-07-121,1411,1411,1221,1244,0001,124
2019-07-111,1121,1431,1121,1346,5001,134
2019-07-101,1411,1411,1051,11310,7001,113
2019-07-091,1651,1821,1261,14131,9001,141
2019-07-081,1161,1181,1001,1127,5001,112
2019-07-051,1241,1291,1071,11511,1001,115
2019-07-041,1301,1341,1071,1155,4001,115
2019-07-031,1221,1391,1191,1196,4001,119
2019-07-021,1251,1351,1201,1204,5001,120
2019-07-011,1191,1291,1181,1224,7001,122
2019-06-281,1251,1251,1111,1124,5001,112
2019-06-271,1041,1331,1041,1223,1001,122
2019-06-261,1231,1261,1131,1187,3001,118
2019-06-251,1041,1151,1041,1142,7001,114
2019-06-241,0971,1061,0931,1066,2001,106
2019-06-211,0891,0961,0871,0933,2001,093
2019-06-201,0911,0911,0691,0874,3001,087
2019-06-191,0751,1011,0751,0916,3001,091
2019-06-181,0941,1001,0741,0905,9001,090
2019-06-171,0871,0901,0731,0733,0001,073
2019-06-141,0921,1111,0811,0824,5001,082
2019-06-131,1381,1381,0661,0968,9001,096
2019-06-121,1421,1421,1351,1352,4001,135
2019-06-111,1291,1401,1291,1395,5001,139
2019-06-101,1271,1301,1201,1304,6001,130
2019-06-071,1111,1281,1111,1274,4001,127
2019-06-061,1201,1221,1061,1183,4001,118
2019-06-051,0901,1231,0901,1216,4001,121
2019-06-041,0751,0771,0621,0713,4001,071
2019-06-031,1021,1021,0751,0755,8001,075
2019-05-311,1201,1201,1111,1112,0001,111
2019-05-301,1071,1201,1051,1204,8001,120
2019-05-291,1111,1171,1041,1073,3001,107
2019-05-281,1211,1211,1121,1124,3001,112
2019-05-271,1141,1201,1141,1142,4001,114
2019-05-241,1441,1441,1141,11712,8001,117
2019-05-231,1201,1231,1131,1144,5001,114
2019-05-221,1261,1281,1121,1145,8001,114
2019-05-211,1401,1401,1141,1205,3001,120
2019-05-201,1371,1461,1171,1275,1001,127
2019-05-171,1261,1381,1091,1277,8001,127
2019-05-161,1501,1501,1121,1259,1001,125
2019-05-151,1791,1791,1151,11620,0001,116
2019-05-141,2561,2561,1501,18417,6001,184
2019-05-131,2721,2841,2491,2574,8001,257
2019-05-101,2871,2941,2691,2729,1001,272
2019-05-091,3121,3121,2831,2996,0001,299
2019-05-081,3241,3371,2921,3199,2001,319
2019-05-071,4231,4231,3731,3734,3001,373
2019-04-261,4271,4271,3791,4195,0001,419
2019-04-251,4081,4301,4031,4276,5001,427
2019-04-241,4001,4211,3601,3789,7001,378
2019-04-231,3591,3851,3591,3852,8001,385
2019-04-221,3671,3761,3671,3702,0001,370
2019-04-191,3781,4101,3511,3723,8001,372
2019-04-181,3981,3981,3771,3812,1001,381
2019-04-171,3951,3971,3841,3966,1001,396
2019-04-161,3941,4001,3941,4001,3001,400
2019-04-151,3881,4041,3801,4045,1001,404
2019-04-121,3631,4001,3631,3883,2001,388
2019-04-111,3861,4061,3701,3932,9001,393
2019-04-101,4161,4221,3921,3982,8001,398
2019-04-091,4101,4341,4101,4251,9001,425
2019-04-081,4391,4441,4261,4321,9001,432
2019-04-051,4291,4471,4191,4391,8001,439
2019-04-041,4281,4551,4071,4287,0001,428
2019-04-031,4061,4251,4061,4245,3001,424
2019-04-021,4081,4181,3851,4183,2001,418
2019-04-011,3871,4131,3871,4064,7001,406
2019-03-291,3731,3881,3711,3743,3001,374
2019-03-281,4021,4021,3601,3735,1001,373
2019-03-271,4141,4141,3911,4027,5001,402
2019-03-261,3501,3961,3501,39612,7001,396
2019-03-251,3431,3501,3231,3267,7001,326
2019-03-221,3351,3451,3221,3452,6001,345
2019-03-201,3441,3521,3181,3354,7001,335
2019-03-191,3461,3571,3381,3494,5001,349
2019-03-181,3311,3461,3241,3463,4001,346
2019-03-151,3181,3761,3181,3314,7001,331
2019-03-141,3201,3231,3071,3182,6001,318
2019-03-131,3021,3281,3021,3203,2001,320
2019-03-121,3061,3281,3061,3234,4001,323
2019-03-111,2971,3001,2901,2983,9001,298
2019-03-081,3001,3071,2981,3029,4001,302
2019-03-071,3161,3161,3071,3093,0001,309
2019-03-061,3151,3241,3151,3172,4001,317
2019-03-051,3251,3251,3151,3212,1001,321
2019-03-041,3201,3261,3151,3262,2001,326
2019-03-011,3021,3221,2991,3207,6001,320
2019-02-281,3101,3231,3041,3056,1001,305
2019-02-271,3451,3591,3221,3225,6001,322
2019-02-261,3651,3651,3411,3466,4001,346
2019-02-251,3361,3411,3141,3419,6001,341
2019-02-221,3001,3061,2941,3063,7001,306
2019-02-211,3011,3151,2951,2954,7001,295
2019-02-201,3101,3101,3001,3004,1001,300
2019-02-191,3101,3171,3011,3133,6001,313
2019-02-181,2871,3341,2871,3104,7001,310
2019-02-151,2901,2901,2741,2861,4001,286
2019-02-141,2871,2971,2731,2903,7001,290
2019-02-131,2821,3101,2711,2946,2001,294
2019-02-121,3021,3021,2661,28110,7001,281
2019-02-081,3511,3631,3181,3286,6001,328
2019-02-071,3511,3691,3301,3646,3001,364
2019-02-061,3451,3771,3451,3513,5001,351
2019-02-051,3241,3591,3241,3412,6001,341
2019-02-041,3231,3641,3211,3216,2001,321
2019-02-011,3131,3321,3101,3138,1001,313
2019-01-311,3311,3311,3091,3097,6001,309
2019-01-301,3421,3791,3271,3279,1001,327
2019-01-291,3531,3541,3341,3345,8001,334
2019-01-281,3671,3841,3601,3625,9001,362
2019-01-251,3651,3931,3621,36610,7001,366
2019-01-241,3631,3631,3401,35213,2001,352
2019-01-231,3201,3511,3181,3487,3001,348
2019-01-221,3521,3521,3081,3224,8001,322
2019-01-211,3351,3521,3351,3403,8001,340
2019-01-181,3271,3351,3261,3353,6001,335
2019-01-171,3101,3271,3101,3224,1001,322
2019-01-161,3311,3311,3081,3094,8001,309
2019-01-151,3091,3351,2901,3338,0001,333
2019-01-111,3061,3241,3051,3173,8001,317
2019-01-101,3141,3201,3001,3117,2001,311
2019-01-091,3271,3381,3251,3312,8001,331
2019-01-081,3201,3371,3101,3176,5001,317
2019-01-071,3181,3311,2921,3194,9001,319
2019-01-041,2411,2941,2351,29113,5001,291

分割・併合履歴 ： [2017-03-29]1株→0.1株