6316 (株)丸山製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,560	2,599	2,551	2,596	11,700	2,596
2023-12-28	2,554	2,592	2,520	2,556	9,900	2,556
2023-12-27	2,563	2,563	2,510	2,537	10,900	2,537
2023-12-26	2,539	2,563	2,519	2,563	9,100	2,563
2023-12-25	2,594	2,610	2,491	2,516	13,500	2,516
2023-12-22	2,525	2,570	2,516	2,567	14,500	2,567
2023-12-21	2,487	2,507	2,478	2,504	4,000	2,504
2023-12-20	2,496	2,530	2,494	2,501	9,200	2,501
2023-12-19	2,496	2,496	2,456	2,487	6,000	2,487
2023-12-18	2,422	2,463	2,406	2,458	6,000	2,458
2023-12-15	2,407	2,463	2,407	2,440	10,300	2,440
2023-12-14	2,500	2,500	2,401	2,415	11,400	2,415
2023-12-13	2,495	2,515	2,486	2,495	5,200	2,495
2023-12-12	2,502	2,526	2,477	2,495	8,400	2,495
2023-12-11	2,454	2,515	2,454	2,515	10,300	2,515
2023-12-08	2,482	2,482	2,421	2,427	14,600	2,427
2023-12-07	2,501	2,501	2,474	2,487	6,700	2,487
2023-12-06	2,478	2,535	2,478	2,517	12,000	2,517
2023-12-05	2,475	2,512	2,451	2,494	12,600	2,494
2023-12-04	2,539	2,543	2,487	2,495	11,600	2,495
2023-12-01	2,555	2,594	2,531	2,537	17,400	2,537
2023-11-30	2,543	2,560	2,508	2,531	13,200	2,531
2023-11-29	2,552	2,583	2,530	2,544	21,900	2,544
2023-11-28	2,601	2,700	2,542	2,559	75,700	2,559
2023-11-27	2,404	2,600	2,400	2,575	123,000	2,575
2023-11-24	2,352	2,353	2,290	2,304	27,900	2,304
2023-11-22	2,273	2,313	2,273	2,313	16,900	2,313
2023-11-21	2,300	2,309	2,272	2,274	16,100	2,274
2023-11-20	2,314	2,345	2,301	2,311	16,900	2,311
2023-11-17	2,289	2,345	2,289	2,314	17,100	2,314
2023-11-16	2,251	2,310	2,240	2,289	19,000	2,289
2023-11-15	2,225	2,277	2,220	2,246	38,800	2,246
2023-11-14	2,072	2,240	2,037	2,230	96,400	2,230
2023-11-13	2,066	2,066	2,039	2,056	6,100	2,056
2023-11-10	2,034	2,043	2,012	2,043	10,100	2,043
2023-11-09	2,030	2,044	2,014	2,034	14,500	2,034
2023-11-08	2,082	2,082	2,018	2,030	13,700	2,030
2023-11-07	2,076	2,090	2,057	2,069	14,000	2,069
2023-11-06	2,100	2,100	2,069	2,082	14,300	2,082
2023-11-02	2,095	2,099	2,061	2,069	6,600	2,069
2023-11-01	2,088	2,091	2,068	2,078	6,600	2,078
2023-10-31	2,031	2,071	2,018	2,067	20,000	2,067
2023-10-30	2,111	2,111	2,030	2,030	54,700	2,030
2023-10-27	2,080	2,116	2,080	2,116	7,600	2,116
2023-10-26	2,049	2,081	2,044	2,069	17,400	2,069
2023-10-25	2,067	2,077	2,044	2,056	10,200	2,056
2023-10-24	2,018	2,042	1,956	2,030	22,500	2,030
2023-10-23	2,048	2,048	2,002	2,018	15,800	2,018
2023-10-20	2,067	2,067	2,028	2,056	8,100	2,056
2023-10-19	2,041	2,067	2,037	2,054	8,600	2,054
2023-10-18	2,087	2,087	2,035	2,073	10,700	2,073
2023-10-17	2,070	2,096	2,014	2,061	13,600	2,061
2023-10-16	2,065	2,088	2,047	2,067	13,700	2,067
2023-10-13	2,168	2,168	2,097	2,108	10,500	2,108
2023-10-12	2,190	2,190	2,159	2,168	7,800	2,168
2023-10-11	2,206	2,206	2,168	2,171	13,100	2,171
2023-10-10	2,188	2,238	2,188	2,205	9,400	2,205
2023-10-06	2,158	2,209	2,147	2,180	17,000	2,180
2023-10-05	2,127	2,227	2,126	2,158	22,300	2,158
2023-10-04	2,143	2,182	2,104	2,106	32,700	2,106
2023-10-03	2,252	2,252	2,198	2,206	18,900	2,206
2023-10-02	2,256	2,309	2,256	2,261	19,300	2,261
2023-09-29	2,345	2,345	2,250	2,256	20,900	2,256
2023-09-28	2,303	2,344	2,292	2,309	22,300	2,309
2023-09-27	2,351	2,362	2,299	2,342	32,900	2,342
2023-09-26	2,402	2,402	2,363	2,363	25,400	2,363
2023-09-25	2,369	2,406	2,366	2,399	16,200	2,399
2023-09-22	2,383	2,383	2,341	2,369	23,400	2,369
2023-09-21	2,391	2,425	2,379	2,383	18,100	2,383
2023-09-20	2,392	2,453	2,360	2,371	34,700	2,371
2023-09-19	2,325	2,392	2,310	2,392	32,000	2,392
2023-09-15	2,276	2,335	2,276	2,325	32,600	2,325
2023-09-14	2,243	2,287	2,231	2,276	11,300	2,276
2023-09-13	2,274	2,274	2,241	2,248	14,800	2,248
2023-09-12	2,238	2,288	2,238	2,278	26,900	2,278
2023-09-11	2,234	2,259	2,226	2,237	17,100	2,237
2023-09-08	2,243	2,253	2,215	2,225	15,400	2,225
2023-09-07	2,265	2,280	2,250	2,254	15,400	2,254
2023-09-06	2,250	2,277	2,250	2,263	9,400	2,263
2023-09-05	2,241	2,261	2,218	2,255	12,400	2,255
2023-09-04	2,267	2,272	2,235	2,241	21,500	2,241
2023-09-01	2,226	2,278	2,217	2,278	30,200	2,278
2023-08-31	2,191	2,224	2,191	2,212	20,200	2,212
2023-08-30	2,184	2,196	2,172	2,191	14,100	2,191
2023-08-29	2,179	2,191	2,166	2,183	6,700	2,183
2023-08-28	2,168	2,179	2,164	2,179	7,300	2,179
2023-08-25	2,167	2,172	2,146	2,168	9,100	2,168
2023-08-24	2,189	2,189	2,151	2,177	13,600	2,177
2023-08-23	2,170	2,193	2,167	2,190	15,200	2,190
2023-08-22	2,139	2,170	2,134	2,167	17,500	2,167
2023-08-21	2,129	2,162	2,128	2,139	13,600	2,139
2023-08-18	2,099	2,141	2,099	2,131	10,500	2,131
2023-08-17	2,094	2,118	2,051	2,093	13,500	2,093
2023-08-16	2,120	2,123	2,088	2,093	9,700	2,093
2023-08-15	2,116	2,143	2,105	2,143	9,200	2,143
2023-08-14	2,152	2,158	2,112	2,131	12,500	2,131
2023-08-10	2,160	2,210	2,139	2,158	30,500	2,158
2023-08-09	2,015	2,187	2,015	2,177	52,000	2,177
2023-08-08	2,031	2,088	2,031	2,080	23,500	2,080
2023-08-07	2,052	2,057	2,022	2,041	13,600	2,041
2023-08-04	1,975	2,056	1,975	2,054	17,400	2,054
2023-08-03	1,999	2,005	1,987	1,992	11,000	1,992
2023-08-02	2,008	2,033	2,004	2,008	11,100	2,008
2023-08-01	2,008	2,040	2,004	2,014	12,600	2,014
2023-07-31	2,012	2,024	1,998	2,023	9,700	2,023
2023-07-28	2,002	2,015	1,950	1,956	52,100	1,956
2023-07-27	2,013	2,033	2,001	2,024	5,900	2,024
2023-07-26	2,011	2,012	1,995	2,011	6,900	2,011
2023-07-25	2,005	2,019	1,994	2,006	7,900	2,006
2023-07-24	2,031	2,044	2,005	2,005	9,900	2,005
2023-07-21	1,960	2,029	1,958	2,014	24,100	2,014
2023-07-20	1,957	1,966	1,945	1,955	11,200	1,955
2023-07-19	1,930	1,950	1,922	1,942	13,000	1,942
2023-07-18	1,905	1,926	1,905	1,923	7,200	1,923
2023-07-14	1,903	1,906	1,885	1,892	9,300	1,892
2023-07-13	1,902	1,916	1,893	1,903	10,900	1,903
2023-07-12	1,946	1,946	1,901	1,910	12,000	1,910
2023-07-11	1,954	1,962	1,939	1,946	10,500	1,946
2023-07-10	1,935	1,968	1,935	1,947	10,800	1,947
2023-07-07	1,947	1,949	1,920	1,935	10,400	1,935
2023-07-06	1,966	1,966	1,937	1,947	7,400	1,947
2023-07-05	1,946	1,967	1,930	1,960	13,500	1,960
2023-07-04	1,970	1,970	1,933	1,941	11,000	1,941
2023-07-03	1,905	1,974	1,905	1,961	19,400	1,961
2023-06-30	1,893	1,894	1,868	1,885	8,800	1,885
2023-06-29	1,894	1,905	1,878	1,878	18,400	1,878
2023-06-28	1,873	1,873	1,851	1,863	7,800	1,863
2023-06-27	1,838	1,851	1,830	1,851	2,500	1,851
2023-06-26	1,856	1,860	1,830	1,845	9,200	1,845
2023-06-23	1,861	1,861	1,827	1,845	10,100	1,845
2023-06-22	1,853	1,861	1,838	1,840	7,300	1,840
2023-06-21	1,871	1,872	1,835	1,852	6,600	1,852
2023-06-20	1,850	1,863	1,844	1,852	13,200	1,852
2023-06-19	1,871	1,871	1,841	1,853	5,500	1,853
2023-06-16	1,829	1,870	1,820	1,855	19,600	1,855
2023-06-15	1,827	1,846	1,818	1,818	9,900	1,818
2023-06-14	1,825	1,840	1,824	1,827	6,400	1,827
2023-06-13	1,850	1,852	1,821	1,827	11,000	1,827
2023-06-12	1,845	1,857	1,831	1,857	7,000	1,857
2023-06-09	1,813	1,845	1,813	1,845	7,100	1,845
2023-06-08	1,804	1,836	1,804	1,821	7,700	1,821
2023-06-07	1,808	1,843	1,804	1,809	12,700	1,809
2023-06-06	1,804	1,842	1,801	1,832	7,900	1,832
2023-06-05	1,792	1,824	1,792	1,804	7,400	1,804
2023-06-02	1,772	1,800	1,772	1,792	8,000	1,792
2023-06-01	1,758	1,777	1,757	1,771	5,400	1,771
2023-05-31	1,801	1,801	1,758	1,758	13,500	1,758
2023-05-30	1,834	1,834	1,806	1,807	6,900	1,807
2023-05-29	1,844	1,844	1,817	1,822	5,600	1,822
2023-05-26	1,847	1,847	1,816	1,816	10,600	1,816
2023-05-25	1,814	1,861	1,813	1,830	13,300	1,830
2023-05-24	1,756	1,808	1,752	1,798	13,100	1,798
2023-05-23	1,747	1,769	1,745	1,756	11,300	1,756
2023-05-22	1,720	1,750	1,720	1,746	6,800	1,746
2023-05-19	1,745	1,764	1,730	1,730	6,500	1,730
2023-05-18	1,744	1,751	1,735	1,738	9,100	1,738
2023-05-17	1,758	1,768	1,743	1,744	8,600	1,744
2023-05-16	1,763	1,775	1,755	1,758	7,600	1,758
2023-05-15	1,751	1,773	1,741	1,746	11,500	1,746
2023-05-12	1,756	1,775	1,736	1,750	13,300	1,750
2023-05-11	1,800	1,830	1,754	1,756	22,500	1,756
2023-05-10	1,897	1,897	1,860	1,864	4,600	1,864
2023-05-09	1,907	1,911	1,889	1,897	5,000	1,897
2023-05-08	1,884	1,911	1,884	1,897	6,600	1,897
2023-05-02	1,890	1,899	1,856	1,889	5,800	1,889
2023-05-01	1,891	1,905	1,881	1,890	5,400	1,890
2023-04-28	1,919	1,919	1,882	1,896	8,400	1,896
2023-04-27	1,907	1,925	1,877	1,892	37,100	1,892
2023-04-26	1,888	1,913	1,876	1,911	9,900	1,911
2023-04-25	1,903	1,921	1,890	1,903	15,000	1,903
2023-04-24	1,900	1,916	1,894	1,897	13,900	1,897
2023-04-21	1,899	1,900	1,880	1,895	13,400	1,895
2023-04-20	1,867	1,900	1,864	1,887	12,900	1,887
2023-04-19	1,861	1,870	1,849	1,868	6,700	1,868
2023-04-18	1,859	1,862	1,846	1,859	5,400	1,859
2023-04-17	1,861	1,861	1,830	1,848	7,000	1,848
2023-04-14	1,863	1,863	1,842	1,851	5,800	1,851
2023-04-13	1,830	1,873	1,829	1,839	17,200	1,839
2023-04-12	1,817	1,833	1,804	1,832	9,200	1,832
2023-04-11	1,802	1,812	1,794	1,802	6,800	1,802
2023-04-10	1,784	1,809	1,784	1,802	5,300	1,802
2023-04-07	1,761	1,801	1,759	1,776	10,500	1,776
2023-04-06	1,781	1,783	1,759	1,761	9,500	1,761
2023-04-05	1,806	1,806	1,779	1,793	15,300	1,793
2023-04-04	1,802	1,841	1,794	1,831	15,200	1,831
2023-04-03	1,795	1,824	1,795	1,802	11,700	1,802
2023-03-31	1,770	1,794	1,770	1,791	7,000	1,791
2023-03-30	1,768	1,774	1,750	1,767	7,200	1,767
2023-03-29	1,753	1,767	1,739	1,756	15,800	1,756
2023-03-28	1,788	1,788	1,746	1,753	5,900	1,753
2023-03-27	1,799	1,799	1,769	1,773	12,900	1,773
2023-03-24	1,789	1,793	1,767	1,774	12,700	1,774
2023-03-23	1,760	1,796	1,745	1,780	12,700	1,780
2023-03-22	1,721	1,757	1,721	1,755	5,600	1,755
2023-03-20	1,750	1,750	1,704	1,716	9,900	1,716
2023-03-17	1,761	1,765	1,739	1,750	6,400	1,750
2023-03-16	1,750	1,770	1,731	1,761	14,200	1,761
2023-03-15	1,751	1,787	1,751	1,762	10,300	1,762
2023-03-14	1,789	1,789	1,741	1,751	9,300	1,751
2023-03-13	1,800	1,800	1,738	1,792	17,200	1,792
2023-03-10	1,816	1,835	1,791	1,798	10,500	1,798
2023-03-09	1,840	1,849	1,804	1,821	6,900	1,821
2023-03-08	1,778	1,847	1,769	1,841	16,700	1,841
2023-03-07	1,800	1,806	1,774	1,788	13,900	1,788
2023-03-06	1,780	1,800	1,773	1,800	10,500	1,800
2023-03-03	1,767	1,787	1,763	1,777	5,100	1,777
2023-03-02	1,782	1,790	1,753	1,767	11,300	1,767
2023-03-01	1,751	1,783	1,751	1,782	4,100	1,782
2023-02-28	1,788	1,792	1,750	1,750	5,900	1,750
2023-02-27	1,778	1,794	1,778	1,788	7,100	1,788
2023-02-24	1,795	1,795	1,768	1,774	9,900	1,774
2023-02-22	1,752	1,790	1,752	1,787	14,200	1,787
2023-02-21	1,731	1,777	1,731	1,749	12,900	1,749
2023-02-20	1,692	1,746	1,692	1,730	15,500	1,730
2023-02-17	1,699	1,699	1,682	1,688	5,600	1,688
2023-02-16	1,683	1,701	1,683	1,699	4,000	1,699
2023-02-15	1,695	1,705	1,679	1,683	9,500	1,683
2023-02-14	1,698	1,700	1,683	1,695	5,000	1,695
2023-02-13	1,714	1,714	1,681	1,696	8,800	1,696
2023-02-10	1,720	1,743	1,711	1,724	15,700	1,724
2023-02-09	1,694	1,734	1,668	1,733	41,000	1,733
2023-02-08	1,637	1,644	1,629	1,637	4,200	1,637
2023-02-07	1,625	1,641	1,615	1,622	3,600	1,622
2023-02-06	1,625	1,625	1,616	1,625	4,500	1,625
2023-02-03	1,609	1,627	1,607	1,616	4,200	1,616
2023-02-02	1,615	1,620	1,609	1,615	3,900	1,615
2023-02-01	1,618	1,620	1,605	1,615	5,700	1,615
2023-01-31	1,571	1,607	1,571	1,605	6,200	1,605
2023-01-30	1,595	1,610	1,567	1,569	27,500	1,569
2023-01-27	1,599	1,599	1,581	1,590	4,500	1,590
2023-01-26	1,623	1,623	1,591	1,599	12,700	1,599
2023-01-25	1,598	1,609	1,590	1,609	7,200	1,609
2023-01-24	1,584	1,599	1,569	1,599	21,000	1,599
2023-01-23	1,540	1,558	1,540	1,558	6,100	1,558
2023-01-20	1,518	1,539	1,518	1,534	5,100	1,534
2023-01-19	1,516	1,520	1,506	1,513	6,800	1,513
2023-01-18	1,521	1,531	1,510	1,511	5,900	1,511
2023-01-17	1,521	1,522	1,516	1,520	3,700	1,520
2023-01-16	1,516	1,523	1,509	1,515	2,800	1,515
2023-01-13	1,521	1,530	1,508	1,513	11,200	1,513
2023-01-12	1,558	1,558	1,523	1,523	10,100	1,523
2023-01-11	1,552	1,564	1,545	1,548	5,500	1,548
2023-01-10	1,541	1,554	1,539	1,539	2,700	1,539
2023-01-06	1,526	1,541	1,525	1,527	4,300	1,527
2023-01-05	1,522	1,533	1,510	1,526	5,200	1,526
2023-01-04	1,529	1,534	1,518	1,530	4,000	1,530

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 [2023年度]

6316 (株)丸山製作所の時系列データ [2023年度]