1. HOME >
  2. 株価時系列 >
  3. 6316 >
  4. 2020年

6316 (株)丸山製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5141,5221,4851,4977,2001,497
2020-12-291,4951,5211,4941,51311,9001,513
2020-12-281,5171,5171,4681,4889,2001,488
2020-12-251,5241,5241,4861,51511,3001,515
2020-12-241,4291,5241,4291,52415,3001,524
2020-12-231,4621,4621,4201,43613,2001,436
2020-12-221,4701,4891,4101,42819,8001,428
2020-12-211,5151,5211,4891,5007,8001,500
2020-12-181,5101,5281,5091,5159,7001,515
2020-12-171,5591,5591,4881,48913,2001,489
2020-12-161,5231,5501,5201,5439,1001,543
2020-12-151,4801,5461,4801,52119,7001,521
2020-12-141,5101,5351,4781,48616,7001,486
2020-12-111,5041,5071,4821,50714,7001,507
2020-12-101,4301,5071,4301,50425,6001,504
2020-12-091,4381,4551,4261,4303,1001,430
2020-12-081,4251,4381,4211,4252,2001,425
2020-12-071,4651,4651,4261,4265,6001,426
2020-12-041,4221,4531,4191,4508,3001,450
2020-12-031,4141,4361,4041,4044,1001,404
2020-12-021,4011,4401,4011,4198,4001,419
2020-12-011,3791,4431,3791,41420,3001,414
2020-11-301,4281,4291,3511,35611,9001,356
2020-11-271,4351,4461,4181,4258,3001,425
2020-11-261,4631,4631,4341,44511,8001,445
2020-11-251,4451,4641,4441,46010,8001,460
2020-11-241,4501,4561,4401,44313,1001,443
2020-11-201,4261,4481,4261,4388,1001,438
2020-11-191,4201,4321,4141,4264,6001,426
2020-11-181,4141,4391,3871,4059,3001,405
2020-11-171,4471,4471,4131,4279,6001,427
2020-11-161,4581,4581,4361,44012,1001,440
2020-11-131,4721,4721,4301,45819,0001,458
2020-11-121,4441,5221,4071,48056,1001,480
2020-11-111,4401,4501,3711,42246,0001,422
2020-11-101,3351,3411,3061,3209,6001,320
2020-11-091,3451,3471,3031,32616,5001,326
2020-11-061,3031,3281,2901,32513,2001,325
2020-11-051,2931,3081,2691,29311,5001,293
2020-11-041,2961,3071,2731,29910,2001,299
2020-11-021,2501,2841,2421,2778,7001,277
2020-10-301,2571,2721,2371,26512,2001,265
2020-10-291,2841,2851,2631,2635,3001,263
2020-10-281,2741,2901,2521,2906,2001,290
2020-10-271,2481,2801,2271,27414,7001,274
2020-10-261,2631,2731,2451,25511,8001,255
2020-10-231,2961,2991,2221,27910,9001,279
2020-10-221,3291,3291,2811,30110,4001,301
2020-10-211,3251,3301,3151,3303,4001,330
2020-10-201,3171,3471,3101,3204,4001,320
2020-10-191,2811,3121,2601,31210,5001,312
2020-10-161,3041,3071,2781,2799,8001,279
2020-10-151,3371,3641,3011,31520,5001,315
2020-10-141,3501,3501,3301,3423,9001,342
2020-10-131,3501,3501,3181,3508,5001,350
2020-10-121,3521,3671,3471,3577,6001,357
2020-10-091,3641,3701,3471,36012,4001,360
2020-10-081,3711,3711,3331,33511,0001,335
2020-10-071,3831,3901,3251,3789,7001,378
2020-10-061,3881,3971,3741,3837,6001,383
2020-10-051,3331,3731,3331,3735,3001,373
2020-10-021,4141,4141,3051,32412,3001,324
2020-09-301,4241,4251,3981,3987,6001,398
2020-09-291,3871,4251,3841,42415,4001,424
2020-09-281,3851,4141,3851,41423,2001,414
2020-09-251,4051,4051,3781,38514,2001,385
2020-09-241,4061,4061,3791,38612,4001,386
2020-09-231,4151,4151,4021,4067,8001,406
2020-09-181,3811,4141,3811,41414,0001,414
2020-09-171,3781,3881,3721,3739,2001,373
2020-09-161,3651,4001,3511,40022,9001,400
2020-09-151,3421,3521,3321,35017,6001,350
2020-09-141,3151,3211,3071,3217,5001,321
2020-09-111,3371,3371,3101,31910,3001,319
2020-09-101,2951,3251,2951,32020,0001,320
2020-09-091,2911,2941,2791,2948,7001,294
2020-09-081,2601,2961,2601,29612,2001,296
2020-09-071,2601,2661,2481,2666,4001,266
2020-09-041,2801,2811,2671,2679,5001,267
2020-09-031,2741,2901,2741,2785,4001,278
2020-09-021,2851,2851,2711,2745,9001,274
2020-09-011,2871,2951,2811,2925,3001,292
2020-08-311,2821,2981,2821,2833,4001,283
2020-08-281,3131,3131,2701,27815,5001,278
2020-08-271,2581,3231,2511,32327,2001,323
2020-08-261,2631,2641,2481,2629,1001,262
2020-08-251,2601,2651,2541,2659,3001,265
2020-08-241,2641,2681,2601,2618,9001,261
2020-08-211,2311,2661,2311,2549,5001,254
2020-08-201,2431,2641,2421,2433,9001,243
2020-08-191,2451,2501,2451,2505,0001,250
2020-08-181,2621,2621,2411,2495,9001,249
2020-08-171,2831,2901,2631,26310,0001,263
2020-08-141,2751,2811,2521,2818,3001,281
2020-08-131,2811,2811,2491,26610,1001,266
2020-08-121,2861,2901,2531,26015,2001,260
2020-08-111,1851,2921,1731,29239,5001,292
2020-08-071,1571,1851,1571,1854,1001,185
2020-08-061,1551,1691,1551,1693,7001,169
2020-08-051,1451,1551,1341,1556,2001,155
2020-08-041,1301,1451,1281,1453,9001,145
2020-08-031,1061,1271,1061,1219,4001,121
2020-07-311,1321,1321,0991,10612,6001,106
2020-07-301,1981,1981,1161,11615,1001,116
2020-07-291,2041,2041,1811,2038,3001,203
2020-07-281,2451,2531,1981,20419,0001,204
2020-07-271,2241,2361,2101,23613,7001,236
2020-07-221,2201,2201,2001,2099,8001,209
2020-07-211,1901,2121,1781,2129,5001,212
2020-07-201,1911,1911,1711,1826,0001,182
2020-07-171,1691,1911,1621,19110,4001,191
2020-07-161,1921,1961,1631,16613,7001,166
2020-07-151,1861,1921,1711,19211,4001,192
2020-07-141,1641,1821,1461,18213,8001,182
2020-07-131,1381,1521,1211,15210,4001,152
2020-07-101,1361,1361,1021,11823,2001,118
2020-07-091,1731,1731,1361,13615,2001,136
2020-07-081,1531,1751,1511,1516,7001,151
2020-07-071,2061,2061,1411,15118,9001,151
2020-07-061,1181,1901,1181,19018,3001,190
2020-07-031,1191,1191,0931,10914,2001,109
2020-07-021,1391,1391,1101,11913,9001,119
2020-07-011,1411,1531,1251,12512,4001,125
2020-06-301,1411,1621,1411,1419,2001,141
2020-06-291,1681,1701,1361,13619,3001,136
2020-06-261,1851,1851,1511,16613,1001,166
2020-06-251,1901,1911,1591,16813,1001,168
2020-06-241,1991,2041,1841,18610,3001,186
2020-06-231,2111,2151,1901,20714,4001,207
2020-06-221,2101,2141,1921,20012,7001,200
2020-06-191,1961,2151,1811,1969,6001,196
2020-06-181,2181,2181,1871,19110,2001,191
2020-06-171,2061,2141,1901,20910,1001,209
2020-06-161,1511,2101,1511,20619,6001,206
2020-06-151,2001,2101,1271,12827,0001,128
2020-06-121,2101,2101,1601,19520,9001,195
2020-06-111,2821,2831,2161,22825,1001,228
2020-06-101,2971,2981,2791,2819,3001,281
2020-06-091,3041,3041,2781,29715,7001,297
2020-06-081,2941,3051,2801,29924,1001,299
2020-06-051,2931,2931,2701,27611,4001,276
2020-06-041,2851,2931,2711,29315,9001,293
2020-06-031,2991,2991,2781,28513,8001,285
2020-06-021,2411,2991,2411,29022,8001,290
2020-06-011,2471,2591,2381,25010,4001,250
2020-05-291,2551,2741,2461,26013,8001,260
2020-05-281,3021,3191,2501,25036,2001,250
2020-05-271,2931,2991,2711,29815,3001,298
2020-05-261,3001,3001,2681,28222,0001,282
2020-05-251,2841,3041,2771,30021,8001,300
2020-05-221,2971,2971,2551,27013,1001,270
2020-05-211,2691,2901,2631,27918,7001,279
2020-05-201,2611,2641,2451,26413,9001,264
2020-05-191,2631,2741,2401,25324,6001,253
2020-05-181,2981,2981,2371,24224,2001,242
2020-05-151,2441,2991,2131,29938,3001,299
2020-05-141,3051,3051,2491,26447,2001,264
2020-05-131,2751,3151,2751,30823,8001,308
2020-05-121,3001,3171,2811,30550,6001,305
2020-05-111,3191,3601,3131,34795,1001,347
2020-05-081,2201,2621,2181,25628,8001,256
2020-05-071,2081,2221,1911,20921,0001,209
2020-05-011,2121,2191,1921,20829,5001,208
2020-04-301,2551,2701,2361,23731,4001,237
2020-04-281,2801,3131,2401,248100,0001,248
2020-04-271,2011,2881,1981,250121,9001,250
2020-04-241,1671,1801,1441,16752,4001,167
2020-04-231,0891,1851,0751,17729,5001,177
2020-04-221,1081,1091,0671,08524,7001,085
2020-04-211,1491,1671,1101,11630,7001,116
2020-04-201,1201,1791,1171,15036,3001,150
2020-04-171,1371,1601,1171,12926,8001,129
2020-04-161,1121,1361,1001,13021,5001,130
2020-04-151,1101,1261,0871,11128,7001,111
2020-04-141,0971,1291,0821,11327,8001,113
2020-04-131,1241,1241,0731,08439,6001,084
2020-04-101,0831,1351,0741,12343,3001,123
2020-04-091,0721,0921,0421,08328,5001,083
2020-04-081,0851,0881,0401,07332,7001,073
2020-04-071,0901,1201,0451,08348,2001,083
2020-04-061,0081,0819981,06048,6001,060
2020-04-031,0191,0509771,01137,9001,011
2020-04-021,0061,0561,0061,03733,6001,037
2020-04-011,0891,1101,0421,05138,0001,051
2020-03-311,1791,1831,0981,12157,3001,121
2020-03-301,1781,2171,0991,158106,9001,158
2020-03-271,1451,2301,0941,194183,7001,194
2020-03-261,0321,3491,0301,122354,7001,122
2020-03-251,0581,0931,0231,07945,6001,079
2020-03-241,0111,0299651,01545,7001,015
2020-03-2396798592198143,100981
2020-03-199791,00491197852,300978
2020-03-181,0001,05097897952,400979
2020-03-179451,0269141,00474,4001,004
2020-03-169831,050949960112,700960
2020-03-139471,030899970199,400970
2020-03-121,1551,1751,0161,067187,5001,067
2020-03-111,2951,3201,1981,210100,3001,210
2020-03-101,2201,3521,1191,300185,1001,300
2020-03-091,3551,3861,2531,268244,2001,268
2020-03-061,3771,4201,3631,40397,1001,403
2020-03-051,4391,4391,3721,390112,4001,390
2020-03-041,4191,4441,4111,41981,1001,419
2020-03-031,5001,5151,4341,45495,8001,454
2020-03-021,4211,5731,4211,472184,3001,472
2020-02-281,5061,5131,4261,449304,9001,449
2020-02-271,5701,5941,5211,548186,0001,548
2020-02-261,5891,5971,5331,560247,6001,560
2020-02-251,6501,7101,5821,605366,8001,605
2020-02-211,6091,7501,5551,632282,8001,632
2020-02-201,5991,6441,5671,614248,9001,614
2020-02-191,7441,7441,5991,608368,4001,608
2020-02-181,7861,7951,6611,728450,6001,728
2020-02-171,8701,8801,7811,826597,6001,826
2020-02-141,6811,7821,6761,764670,3001,764
2020-02-131,6351,6921,6151,641223,0001,641
2020-02-121,6001,6981,5971,669439,9001,669
2020-02-101,5781,6191,5301,601332,4001,601
2020-02-071,5881,6211,5301,548274,9001,548
2020-02-061,5301,6471,5301,561523,9001,561
2020-02-051,4911,5551,4591,549431,9001,549
2020-02-041,6191,6701,4441,4861,074,8001,486
2020-02-031,5081,7371,4581,6771,952,2001,677
2020-01-311,5011,5431,3931,485568,9001,485
2020-01-301,3921,6551,3651,4881,212,7001,488
2020-01-291,2221,5081,2221,452997,3001,452
2020-01-281,2261,2271,2081,2089,2001,208
2020-01-271,2461,2601,2251,22619,3001,226
2020-01-241,2511,2651,2261,25041,8001,250
2020-01-231,2001,2171,1981,2126,3001,212
2020-01-221,1951,2081,1951,1975,5001,197
2020-01-211,1911,2051,1911,1924,5001,192
2020-01-201,1891,2001,1891,2003,1001,200
2020-01-171,2011,2021,1801,1803,1001,180
2020-01-161,1991,1991,1901,1902,8001,190
2020-01-151,1901,1991,1811,1912,9001,191
2020-01-141,2021,2141,1861,1865,4001,186
2020-01-101,2071,2091,1861,1965,5001,196
2020-01-091,1861,2191,1861,2093,3001,209
2020-01-081,2251,2251,1661,1758,5001,175
2020-01-071,2091,2271,2091,22612,9001,226
2020-01-061,2141,2241,1931,2026,6001,202

分割・併合履歴 ： [2017-03-29]1株→0.1株