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
2019-12-30	1,234	1,234	1,215	1,220	5,400	1,220
2019-12-27	1,231	1,235	1,224	1,234	2,400	1,234
2019-12-26	1,232	1,232	1,222	1,229	8,200	1,229
2019-12-25	1,231	1,231	1,222	1,230	5,400	1,230
2019-12-24	1,236	1,239	1,231	1,234	7,800	1,234
2019-12-23	1,254	1,254	1,236	1,236	8,400	1,236
2019-12-20	1,260	1,260	1,241	1,245	4,800	1,245
2019-12-19	1,260	1,261	1,251	1,261	3,400	1,261
2019-12-18	1,257	1,262	1,253	1,262	3,000	1,262
2019-12-17	1,262	1,262	1,258	1,262	3,100	1,262
2019-12-16	1,256	1,262	1,256	1,262	3,200	1,262
2019-12-13	1,269	1,269	1,256	1,256	12,100	1,256
2019-12-12	1,263	1,263	1,240	1,253	10,300	1,253
2019-12-11	1,260	1,260	1,251	1,253	3,000	1,253
2019-12-10	1,257	1,266	1,257	1,260	12,700	1,260
2019-12-09	1,262	1,267	1,255	1,267	3,400	1,267
2019-12-06	1,265	1,268	1,257	1,264	4,600	1,264
2019-12-05	1,254	1,265	1,250	1,265	3,300	1,265
2019-12-04	1,242	1,249	1,238	1,249	3,600	1,249
2019-12-03	1,241	1,250	1,235	1,241	2,400	1,241
2019-12-02	1,249	1,252	1,238	1,238	4,800	1,238
2019-11-29	1,255	1,260	1,245	1,245	2,200	1,245
2019-11-28	1,267	1,267	1,254	1,259	3,200	1,259
2019-11-27	1,269	1,269	1,255	1,265	3,000	1,265
2019-11-26	1,265	1,270	1,257	1,269	5,200	1,269
2019-11-25	1,269	1,269	1,250	1,264	8,400	1,264
2019-11-22	1,248	1,255	1,236	1,249	4,100	1,249
2019-11-21	1,241	1,243	1,230	1,238	3,400	1,238
2019-11-20	1,265	1,265	1,235	1,237	3,700	1,237
2019-11-19	1,264	1,264	1,252	1,257	1,300	1,257
2019-11-18	1,243	1,269	1,243	1,265	1,900	1,265
2019-11-15	1,232	1,259	1,232	1,258	4,800	1,258
2019-11-14	1,254	1,256	1,230	1,230	4,900	1,230
2019-11-13	1,281	1,282	1,252	1,254	7,900	1,254
2019-11-12	1,274	1,282	1,262	1,282	2,700	1,282
2019-11-11	1,258	1,282	1,258	1,266	3,900	1,266
2019-11-08	1,259	1,260	1,255	1,258	4,300	1,258
2019-11-07	1,284	1,284	1,258	1,258	5,100	1,258
2019-11-06	1,278	1,286	1,276	1,279	3,000	1,279
2019-11-05	1,275	1,287	1,274	1,287	4,000	1,287
2019-11-01	1,258	1,266	1,258	1,266	2,500	1,266
2019-10-31	1,261	1,277	1,260	1,266	2,300	1,266
2019-10-30	1,250	1,270	1,239	1,270	7,700	1,270
2019-10-29	1,247	1,250	1,237	1,250	4,800	1,250
2019-10-28	1,240	1,246	1,240	1,241	4,500	1,241
2019-10-25	1,234	1,237	1,232	1,237	6,500	1,237
2019-10-24	1,230	1,230	1,217	1,228	6,300	1,228
2019-10-23	1,211	1,223	1,202	1,219	3,800	1,219
2019-10-21	1,200	1,210	1,180	1,210	4,200	1,210
2019-10-18	1,208	1,213	1,191	1,198	2,900	1,198
2019-10-17	1,203	1,210	1,196	1,200	3,000	1,200
2019-10-16	1,204	1,220	1,204	1,212	5,500	1,212
2019-10-15	1,183	1,203	1,183	1,203	3,600	1,203
2019-10-11	1,176	1,181	1,176	1,180	2,500	1,180
2019-10-10	1,176	1,186	1,171	1,178	2,000	1,178
2019-10-09	1,181	1,186	1,178	1,186	2,300	1,186
2019-10-08	1,188	1,188	1,164	1,182	4,000	1,182
2019-10-07	1,182	1,189	1,172	1,182	2,800	1,182
2019-10-04	1,161	1,187	1,161	1,187	3,300	1,187
2019-10-03	1,165	1,175	1,159	1,167	4,800	1,167
2019-10-02	1,186	1,200	1,183	1,195	4,600	1,195
2019-10-01	1,211	1,220	1,198	1,198	4,100	1,198
2019-09-30	1,218	1,219	1,196	1,202	4,600	1,202
2019-09-27	1,196	1,230	1,190	1,219	7,900	1,219
2019-09-26	1,245	1,245	1,231	1,245	20,000	1,245
2019-09-25	1,230	1,233	1,213	1,225	5,400	1,225
2019-09-24	1,243	1,243	1,229	1,240	8,700	1,240
2019-09-20	1,206	1,231	1,201	1,231	5,400	1,231
2019-09-19	1,198	1,207	1,195	1,205	5,900	1,205
2019-09-18	1,196	1,199	1,188	1,188	5,200	1,188
2019-09-17	1,180	1,196	1,180	1,196	7,600	1,196
2019-09-13	1,184	1,184	1,170	1,180	10,800	1,180
2019-09-12	1,180	1,185	1,168	1,183	7,600	1,183
2019-09-11	1,169	1,179	1,169	1,179	6,300	1,179
2019-09-10	1,158	1,169	1,152	1,169	4,400	1,169
2019-09-09	1,149	1,161	1,140	1,158	2,900	1,158
2019-09-06	1,153	1,153	1,151	1,152	900	1,152
2019-09-05	1,148	1,154	1,138	1,154	5,200	1,154
2019-09-04	1,144	1,144	1,137	1,139	1,300	1,139
2019-09-03	1,126	1,148	1,126	1,148	1,500	1,148
2019-09-02	1,135	1,146	1,126	1,126	2,600	1,126
2019-08-30	1,120	1,143	1,120	1,143	3,800	1,143
2019-08-29	1,125	1,125	1,115	1,118	1,900	1,118
2019-08-28	1,127	1,128	1,121	1,123	1,600	1,123
2019-08-27	1,129	1,142	1,117	1,117	3,500	1,117
2019-08-26	1,158	1,158	1,126	1,128	14,800	1,128
2019-08-23	1,125	1,128	1,101	1,128	6,000	1,128
2019-08-22	1,135	1,141	1,132	1,132	3,000	1,132
2019-08-21	1,133	1,140	1,129	1,135	3,300	1,135
2019-08-20	1,149	1,149	1,141	1,145	3,300	1,145
2019-08-19	1,130	1,152	1,130	1,145	2,800	1,145
2019-08-16	1,111	1,132	1,111	1,127	3,800	1,127
2019-08-15	1,096	1,132	1,080	1,129	3,600	1,129
2019-08-14	1,100	1,131	1,095	1,126	2,600	1,126
2019-08-13	1,095	1,120	1,094	1,104	4,600	1,104
2019-08-09	1,126	1,135	1,119	1,122	4,300	1,122
2019-08-08	1,072	1,108	1,069	1,107	5,600	1,107
2019-08-07	1,084	1,089	1,072	1,072	5,600	1,072
2019-08-06	1,062	1,091	1,045	1,088	9,500	1,088
2019-08-05	1,114	1,120	1,067	1,069	9,100	1,069
2019-08-02	1,144	1,144	1,106	1,110	7,400	1,110
2019-08-01	1,146	1,151	1,146	1,151	1,400	1,151
2019-07-31	1,145	1,151	1,145	1,146	1,000	1,146
2019-07-30	1,136	1,154	1,136	1,154	3,400	1,154
2019-07-29	1,139	1,145	1,139	1,141	3,300	1,141
2019-07-26	1,158	1,158	1,127	1,127	5,800	1,127
2019-07-25	1,146	1,164	1,146	1,159	4,700	1,159
2019-07-24	1,141	1,145	1,137	1,145	6,400	1,145
2019-07-23	1,117	1,136	1,117	1,136	4,200	1,136
2019-07-22	1,116	1,124	1,114	1,116	2,500	1,116
2019-07-19	1,104	1,116	1,099	1,116	2,700	1,116
2019-07-18	1,110	1,113	1,095	1,095	5,600	1,095
2019-07-17	1,109	1,114	1,106	1,108	2,900	1,108
2019-07-16	1,128	1,128	1,092	1,107	10,100	1,107
2019-07-12	1,141	1,141	1,122	1,124	4,000	1,124
2019-07-11	1,112	1,143	1,112	1,134	6,500	1,134
2019-07-10	1,141	1,141	1,105	1,113	10,700	1,113
2019-07-09	1,165	1,182	1,126	1,141	31,900	1,141
2019-07-08	1,116	1,118	1,100	1,112	7,500	1,112
2019-07-05	1,124	1,129	1,107	1,115	11,100	1,115
2019-07-04	1,130	1,134	1,107	1,115	5,400	1,115
2019-07-03	1,122	1,139	1,119	1,119	6,400	1,119
2019-07-02	1,125	1,135	1,120	1,120	4,500	1,120
2019-07-01	1,119	1,129	1,118	1,122	4,700	1,122
2019-06-28	1,125	1,125	1,111	1,112	4,500	1,112
2019-06-27	1,104	1,133	1,104	1,122	3,100	1,122
2019-06-26	1,123	1,126	1,113	1,118	7,300	1,118
2019-06-25	1,104	1,115	1,104	1,114	2,700	1,114
2019-06-24	1,097	1,106	1,093	1,106	6,200	1,106
2019-06-21	1,089	1,096	1,087	1,093	3,200	1,093
2019-06-20	1,091	1,091	1,069	1,087	4,300	1,087
2019-06-19	1,075	1,101	1,075	1,091	6,300	1,091
2019-06-18	1,094	1,100	1,074	1,090	5,900	1,090
2019-06-17	1,087	1,090	1,073	1,073	3,000	1,073
2019-06-14	1,092	1,111	1,081	1,082	4,500	1,082
2019-06-13	1,138	1,138	1,066	1,096	8,900	1,096
2019-06-12	1,142	1,142	1,135	1,135	2,400	1,135
2019-06-11	1,129	1,140	1,129	1,139	5,500	1,139
2019-06-10	1,127	1,130	1,120	1,130	4,600	1,130
2019-06-07	1,111	1,128	1,111	1,127	4,400	1,127
2019-06-06	1,120	1,122	1,106	1,118	3,400	1,118
2019-06-05	1,090	1,123	1,090	1,121	6,400	1,121
2019-06-04	1,075	1,077	1,062	1,071	3,400	1,071
2019-06-03	1,102	1,102	1,075	1,075	5,800	1,075
2019-05-31	1,120	1,120	1,111	1,111	2,000	1,111
2019-05-30	1,107	1,120	1,105	1,120	4,800	1,120
2019-05-29	1,111	1,117	1,104	1,107	3,300	1,107
2019-05-28	1,121	1,121	1,112	1,112	4,300	1,112
2019-05-27	1,114	1,120	1,114	1,114	2,400	1,114
2019-05-24	1,144	1,144	1,114	1,117	12,800	1,117
2019-05-23	1,120	1,123	1,113	1,114	4,500	1,114
2019-05-22	1,126	1,128	1,112	1,114	5,800	1,114
2019-05-21	1,140	1,140	1,114	1,120	5,300	1,120
2019-05-20	1,137	1,146	1,117	1,127	5,100	1,127
2019-05-17	1,126	1,138	1,109	1,127	7,800	1,127
2019-05-16	1,150	1,150	1,112	1,125	9,100	1,125
2019-05-15	1,179	1,179	1,115	1,116	20,000	1,116
2019-05-14	1,256	1,256	1,150	1,184	17,600	1,184
2019-05-13	1,272	1,284	1,249	1,257	4,800	1,257
2019-05-10	1,287	1,294	1,269	1,272	9,100	1,272
2019-05-09	1,312	1,312	1,283	1,299	6,000	1,299
2019-05-08	1,324	1,337	1,292	1,319	9,200	1,319
2019-05-07	1,423	1,423	1,373	1,373	4,300	1,373
2019-04-26	1,427	1,427	1,379	1,419	5,000	1,419
2019-04-25	1,408	1,430	1,403	1,427	6,500	1,427
2019-04-24	1,400	1,421	1,360	1,378	9,700	1,378
2019-04-23	1,359	1,385	1,359	1,385	2,800	1,385
2019-04-22	1,367	1,376	1,367	1,370	2,000	1,370
2019-04-19	1,378	1,410	1,351	1,372	3,800	1,372
2019-04-18	1,398	1,398	1,377	1,381	2,100	1,381
2019-04-17	1,395	1,397	1,384	1,396	6,100	1,396
2019-04-16	1,394	1,400	1,394	1,400	1,300	1,400
2019-04-15	1,388	1,404	1,380	1,404	5,100	1,404
2019-04-12	1,363	1,400	1,363	1,388	3,200	1,388
2019-04-11	1,386	1,406	1,370	1,393	2,900	1,393
2019-04-10	1,416	1,422	1,392	1,398	2,800	1,398
2019-04-09	1,410	1,434	1,410	1,425	1,900	1,425
2019-04-08	1,439	1,444	1,426	1,432	1,900	1,432
2019-04-05	1,429	1,447	1,419	1,439	1,800	1,439
2019-04-04	1,428	1,455	1,407	1,428	7,000	1,428
2019-04-03	1,406	1,425	1,406	1,424	5,300	1,424
2019-04-02	1,408	1,418	1,385	1,418	3,200	1,418
2019-04-01	1,387	1,413	1,387	1,406	4,700	1,406
2019-03-29	1,373	1,388	1,371	1,374	3,300	1,374
2019-03-28	1,402	1,402	1,360	1,373	5,100	1,373
2019-03-27	1,414	1,414	1,391	1,402	7,500	1,402
2019-03-26	1,350	1,396	1,350	1,396	12,700	1,396
2019-03-25	1,343	1,350	1,323	1,326	7,700	1,326
2019-03-22	1,335	1,345	1,322	1,345	2,600	1,345
2019-03-20	1,344	1,352	1,318	1,335	4,700	1,335
2019-03-19	1,346	1,357	1,338	1,349	4,500	1,349
2019-03-18	1,331	1,346	1,324	1,346	3,400	1,346
2019-03-15	1,318	1,376	1,318	1,331	4,700	1,331
2019-03-14	1,320	1,323	1,307	1,318	2,600	1,318
2019-03-13	1,302	1,328	1,302	1,320	3,200	1,320
2019-03-12	1,306	1,328	1,306	1,323	4,400	1,323
2019-03-11	1,297	1,300	1,290	1,298	3,900	1,298
2019-03-08	1,300	1,307	1,298	1,302	9,400	1,302
2019-03-07	1,316	1,316	1,307	1,309	3,000	1,309
2019-03-06	1,315	1,324	1,315	1,317	2,400	1,317
2019-03-05	1,325	1,325	1,315	1,321	2,100	1,321
2019-03-04	1,320	1,326	1,315	1,326	2,200	1,326
2019-03-01	1,302	1,322	1,299	1,320	7,600	1,320
2019-02-28	1,310	1,323	1,304	1,305	6,100	1,305
2019-02-27	1,345	1,359	1,322	1,322	5,600	1,322
2019-02-26	1,365	1,365	1,341	1,346	6,400	1,346
2019-02-25	1,336	1,341	1,314	1,341	9,600	1,341
2019-02-22	1,300	1,306	1,294	1,306	3,700	1,306
2019-02-21	1,301	1,315	1,295	1,295	4,700	1,295
2019-02-20	1,310	1,310	1,300	1,300	4,100	1,300
2019-02-19	1,310	1,317	1,301	1,313	3,600	1,313
2019-02-18	1,287	1,334	1,287	1,310	4,700	1,310
2019-02-15	1,290	1,290	1,274	1,286	1,400	1,286
2019-02-14	1,287	1,297	1,273	1,290	3,700	1,290
2019-02-13	1,282	1,310	1,271	1,294	6,200	1,294
2019-02-12	1,302	1,302	1,266	1,281	10,700	1,281
2019-02-08	1,351	1,363	1,318	1,328	6,600	1,328
2019-02-07	1,351	1,369	1,330	1,364	6,300	1,364
2019-02-06	1,345	1,377	1,345	1,351	3,500	1,351
2019-02-05	1,324	1,359	1,324	1,341	2,600	1,341
2019-02-04	1,323	1,364	1,321	1,321	6,200	1,321
2019-02-01	1,313	1,332	1,310	1,313	8,100	1,313
2019-01-31	1,331	1,331	1,309	1,309	7,600	1,309
2019-01-30	1,342	1,379	1,327	1,327	9,100	1,327
2019-01-29	1,353	1,354	1,334	1,334	5,800	1,334
2019-01-28	1,367	1,384	1,360	1,362	5,900	1,362
2019-01-25	1,365	1,393	1,362	1,366	10,700	1,366
2019-01-24	1,363	1,363	1,340	1,352	13,200	1,352
2019-01-23	1,320	1,351	1,318	1,348	7,300	1,348
2019-01-22	1,352	1,352	1,308	1,322	4,800	1,322
2019-01-21	1,335	1,352	1,335	1,340	3,800	1,340
2019-01-18	1,327	1,335	1,326	1,335	3,600	1,335
2019-01-17	1,310	1,327	1,310	1,322	4,100	1,322
2019-01-16	1,331	1,331	1,308	1,309	4,800	1,309
2019-01-15	1,309	1,335	1,290	1,333	8,000	1,333
2019-01-11	1,306	1,324	1,305	1,317	3,800	1,317
2019-01-10	1,314	1,320	1,300	1,311	7,200	1,311
2019-01-09	1,327	1,338	1,325	1,331	2,800	1,331
2019-01-08	1,320	1,337	1,310	1,317	6,500	1,317
2019-01-07	1,318	1,331	1,292	1,319	4,900	1,319
2019-01-04	1,241	1,294	1,235	1,291	13,500	1,291

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 [2019年度]

6316 (株)丸山製作所の時系列データ [2019年度]