5463 丸一鋼管(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,291.5 | 1,304.5 | 1,289.5 | 1,304.5 | 750,600 | 1,304.50 |
| 2025-10-30 | 1,286 | 1,301 | 1,283 | 1,290.5 | 1,952,700 | 1,290.50 |
| 2025-10-29 | 1,295 | 1,308 | 1,272.5 | 1,272.5 | 608,000 | 1,272.50 |
| 2025-10-28 | 1,318 | 1,320 | 1,289.5 | 1,291 | 723,100 | 1,291 |
| 2025-10-27 | 1,313.5 | 1,323 | 1,312.5 | 1,317 | 554,200 | 1,317 |
| 2025-10-24 | 1,308 | 1,320 | 1,300 | 1,300 | 584,600 | 1,300 |
| 2025-10-23 | 1,299.5 | 1,316.5 | 1,288 | 1,316.5 | 563,800 | 1,316.50 |
| 2025-10-22 | 1,272.5 | 1,292.5 | 1,272.5 | 1,288 | 479,300 | 1,288 |
| 2025-10-21 | 1,284.5 | 1,292 | 1,277.5 | 1,279 | 505,800 | 1,279 |
| 2025-10-20 | 1,299.5 | 1,299.5 | 1,281 | 1,284.5 | 577,900 | 1,284.50 |
| 2025-10-17 | 1,278.5 | 1,286.5 | 1,276 | 1,280.5 | 486,400 | 1,280.50 |
| 2025-10-16 | 1,289.5 | 1,294 | 1,282 | 1,286 | 392,600 | 1,286 |
| 2025-10-15 | 1,278.5 | 1,291 | 1,278.5 | 1,286.5 | 438,900 | 1,286.50 |
| 2025-10-14 | 1,261 | 1,290.5 | 1,256 | 1,271 | 863,600 | 1,271 |
| 2025-10-10 | 1,301 | 1,305 | 1,265 | 1,266.5 | 539,200 | 1,266.50 |
| 2025-10-09 | 1,295 | 1,309.5 | 1,285.5 | 1,301 | 570,000 | 1,301 |
| 2025-10-08 | 1,296.5 | 1,311.5 | 1,295.5 | 1,295.5 | 587,900 | 1,295.50 |
| 2025-10-07 | 1,281.5 | 1,302 | 1,277 | 1,296.5 | 613,800 | 1,296.50 |
| 2025-10-06 | 1,289 | 1,292.5 | 1,277.5 | 1,281.5 | 618,600 | 1,281.50 |
| 2025-10-03 | 1,267 | 1,286.5 | 1,267 | 1,271.5 | 515,000 | 1,271.50 |
| 2025-10-02 | 1,260.5 | 1,269.5 | 1,243 | 1,265 | 639,800 | 1,265 |
| 2025-10-01 | 1,266.5 | 1,274 | 1,246.5 | 1,260.5 | 864,700 | 1,260.50 |
| 2025-09-30 | 1,270 | 1,287.5 | 1,261 | 1,287.5 | 885,500 | 1,287.50 |
| 2025-09-29 | 1,268 | 1,279 | 1,258.5 | 1,270 | 841,300 | 1,270 |
| 2025-09-26 | 3,847 | 3,885 | 3,827 | 3,875 | 504,600 | 1,291.67 |
| 2025-09-25 | 3,816 | 3,848 | 3,816 | 3,829 | 311,700 | 1,276.33 |
| 2025-09-24 | 3,837 | 3,837 | 3,801 | 3,816 | 289,600 | 1,272 |
| 2025-09-22 | 3,850 | 3,869 | 3,850 | 3,850 | 271,400 | 1,283.33 |
| 2025-09-19 | 3,847 | 3,882 | 3,830 | 3,830 | 477,500 | 1,276.67 |
| 2025-09-18 | 3,867 | 3,869 | 3,832 | 3,855 | 169,200 | 1,285 |
| 2025-09-17 | 3,900 | 3,900 | 3,857 | 3,860 | 167,500 | 1,286.67 |
| 2025-09-16 | 3,889 | 3,911 | 3,879 | 3,902 | 251,700 | 1,300.67 |
| 2025-09-12 | 3,895 | 3,914 | 3,877 | 3,878 | 187,400 | 1,292.67 |
| 2025-09-11 | 3,865 | 3,893 | 3,855 | 3,884 | 162,700 | 1,294.67 |
| 2025-09-10 | 3,860 | 3,893 | 3,847 | 3,865 | 157,300 | 1,288.33 |
| 2025-09-09 | 3,919 | 3,932 | 3,876 | 3,886 | 153,400 | 1,295.33 |
| 2025-09-08 | 3,919 | 3,938 | 3,898 | 3,920 | 157,800 | 1,306.67 |
| 2025-09-05 | 3,886 | 3,908 | 3,875 | 3,900 | 188,400 | 1,300 |
| 2025-09-04 | 3,874 | 3,889 | 3,849 | 3,862 | 172,200 | 1,287.33 |
| 2025-09-03 | 3,850 | 3,894 | 3,848 | 3,874 | 186,100 | 1,291.33 |
| 2025-09-02 | 3,811 | 3,865 | 3,802 | 3,850 | 164,300 | 1,283.33 |
| 2025-09-01 | 3,820 | 3,829 | 3,798 | 3,802 | 137,500 | 1,267.33 |
| 2025-08-29 | 3,818 | 3,835 | 3,793 | 3,808 | 186,300 | 1,269.33 |
| 2025-08-28 | 3,792 | 3,825 | 3,779 | 3,813 | 511,900 | 1,271 |
| 2025-08-27 | 3,793 | 3,822 | 3,769 | 3,769 | 197,400 | 1,256.33 |
| 2025-08-26 | 3,835 | 3,840 | 3,790 | 3,793 | 247,200 | 1,264.33 |
| 2025-08-25 | 3,820 | 3,859 | 3,817 | 3,818 | 140,400 | 1,272.67 |
| 2025-08-22 | 3,871 | 3,885 | 3,808 | 3,819 | 180,700 | 1,273 |
| 2025-08-21 | 3,810 | 3,844 | 3,803 | 3,835 | 136,200 | 1,278.33 |
| 2025-08-20 | 3,766 | 3,815 | 3,766 | 3,806 | 162,200 | 1,268.67 |
| 2025-08-19 | 3,760 | 3,777 | 3,755 | 3,763 | 143,000 | 1,254.33 |
| 2025-08-18 | 3,720 | 3,756 | 3,715 | 3,749 | 155,500 | 1,249.67 |
| 2025-08-15 | 3,675 | 3,726 | 3,654 | 3,719 | 197,500 | 1,239.67 |
| 2025-08-14 | 3,666 | 3,671 | 3,646 | 3,664 | 159,200 | 1,221.33 |
| 2025-08-13 | 3,664 | 3,684 | 3,650 | 3,666 | 204,700 | 1,222 |
| 2025-08-12 | 3,646 | 3,685 | 3,631 | 3,664 | 295,800 | 1,221.33 |
| 2025-08-08 | 3,561 | 3,588 | 3,530 | 3,585 | 612,500 | 1,195 |
| 2025-08-07 | 3,733 | 3,778 | 3,729 | 3,765 | 152,400 | 1,255 |
| 2025-08-06 | 3,752 | 3,788 | 3,746 | 3,759 | 98,600 | 1,253 |
| 2025-08-05 | 3,700 | 3,748 | 3,686 | 3,728 | 101,400 | 1,242.67 |
| 2025-08-04 | 3,670 | 3,702 | 3,650 | 3,700 | 113,400 | 1,233.33 |
| 2025-08-01 | 3,687 | 3,715 | 3,673 | 3,692 | 142,900 | 1,230.67 |
| 2025-07-31 | 3,696 | 3,709 | 3,673 | 3,678 | 136,400 | 1,226 |
| 2025-07-30 | 3,671 | 3,709 | 3,671 | 3,709 | 88,400 | 1,236.33 |
| 2025-07-29 | 3,671 | 3,702 | 3,666 | 3,702 | 118,700 | 1,234 |
| 2025-07-28 | 3,695 | 3,709 | 3,690 | 3,701 | 127,300 | 1,233.67 |
| 2025-07-25 | 3,703 | 3,722 | 3,682 | 3,712 | 125,300 | 1,237.33 |
| 2025-07-24 | 3,700 | 3,731 | 3,685 | 3,731 | 158,900 | 1,243.67 |
| 2025-07-23 | 3,677 | 3,726 | 3,672 | 3,688 | 227,500 | 1,229.33 |
| 2025-07-22 | 3,598 | 3,653 | 3,586 | 3,643 | 144,000 | 1,214.33 |
| 2025-07-18 | 3,581 | 3,591 | 3,570 | 3,580 | 100,100 | 1,193.33 |
| 2025-07-17 | 3,580 | 3,608 | 3,573 | 3,589 | 81,300 | 1,196.33 |
| 2025-07-16 | 3,615 | 3,627 | 3,589 | 3,589 | 100,700 | 1,196.33 |
| 2025-07-15 | 3,628 | 3,634 | 3,604 | 3,615 | 140,600 | 1,205 |
| 2025-07-14 | 3,630 | 3,652 | 3,620 | 3,639 | 103,500 | 1,213 |
| 2025-07-11 | 3,617 | 3,641 | 3,600 | 3,630 | 112,000 | 1,210 |
| 2025-07-10 | 3,610 | 3,617 | 3,564 | 3,590 | 178,200 | 1,196.67 |
| 2025-07-09 | 3,563 | 3,629 | 3,563 | 3,597 | 168,500 | 1,199 |
| 2025-07-08 | 3,540 | 3,569 | 3,526 | 3,561 | 216,000 | 1,187 |
| 2025-07-07 | 3,531 | 3,533 | 3,491 | 3,500 | 93,300 | 1,166.67 |
| 2025-07-04 | 3,556 | 3,565 | 3,516 | 3,538 | 161,400 | 1,179.33 |
| 2025-07-03 | 3,508 | 3,543 | 3,498 | 3,535 | 127,000 | 1,178.33 |
| 2025-07-02 | 3,450 | 3,494 | 3,450 | 3,482 | 118,700 | 1,160.67 |
| 2025-07-01 | 3,470 | 3,470 | 3,451 | 3,458 | 115,500 | 1,152.67 |
| 2025-06-30 | 3,495 | 3,511 | 3,475 | 3,485 | 134,800 | 1,161.67 |
| 2025-06-27 | 3,488 | 3,501 | 3,477 | 3,484 | 164,400 | 1,161.33 |
| 2025-06-26 | 3,430 | 3,470 | 3,426 | 3,464 | 128,800 | 1,154.67 |
| 2025-06-25 | 3,422 | 3,436 | 3,400 | 3,427 | 111,100 | 1,142.33 |
| 2025-06-24 | 3,487 | 3,491 | 3,441 | 3,448 | 82,700 | 1,149.33 |
| 2025-06-23 | 3,413 | 3,513 | 3,406 | 3,450 | 175,600 | 1,150 |
| 2025-06-20 | 3,405 | 3,451 | 3,403 | 3,436 | 487,400 | 1,145.33 |
| 2025-06-19 | 3,425 | 3,430 | 3,404 | 3,420 | 85,100 | 1,140 |
| 2025-06-18 | 3,410 | 3,437 | 3,409 | 3,430 | 102,600 | 1,143.33 |
| 2025-06-17 | 3,426 | 3,430 | 3,408 | 3,408 | 75,000 | 1,136 |
| 2025-06-16 | 3,460 | 3,475 | 3,427 | 3,427 | 115,600 | 1,142.33 |
| 2025-06-13 | 3,453 | 3,456 | 3,411 | 3,436 | 116,500 | 1,145.33 |
| 2025-06-12 | 3,480 | 3,499 | 3,457 | 3,457 | 97,000 | 1,152.33 |
| 2025-06-11 | 3,526 | 3,528 | 3,484 | 3,506 | 153,500 | 1,168.67 |
| 2025-06-10 | 3,541 | 3,547 | 3,498 | 3,506 | 135,500 | 1,168.67 |
| 2025-06-09 | 3,577 | 3,591 | 3,539 | 3,546 | 121,000 | 1,182 |
| 2025-06-06 | 3,550 | 3,565 | 3,534 | 3,560 | 122,900 | 1,186.67 |
| 2025-06-05 | 3,497 | 3,539 | 3,480 | 3,522 | 156,200 | 1,174 |
| 2025-06-04 | 3,515 | 3,552 | 3,515 | 3,526 | 110,900 | 1,175.33 |
| 2025-06-03 | 3,541 | 3,545 | 3,493 | 3,524 | 137,300 | 1,174.67 |
| 2025-06-02 | 3,457 | 3,520 | 3,447 | 3,495 | 195,900 | 1,165 |
| 2025-05-30 | 3,443 | 3,477 | 3,443 | 3,477 | 236,200 | 1,159 |
| 2025-05-29 | 3,454 | 3,497 | 3,450 | 3,470 | 151,700 | 1,156.67 |
| 2025-05-28 | 3,490 | 3,492 | 3,451 | 3,451 | 128,700 | 1,150.33 |
| 2025-05-27 | 3,485 | 3,485 | 3,457 | 3,472 | 145,800 | 1,157.33 |
| 2025-05-26 | 3,468 | 3,470 | 3,431 | 3,459 | 314,100 | 1,153 |
| 2025-05-23 | 3,453 | 3,462 | 3,420 | 3,422 | 113,700 | 1,140.67 |
| 2025-05-22 | 3,417 | 3,446 | 3,406 | 3,435 | 169,900 | 1,145 |
| 2025-05-21 | 3,480 | 3,481 | 3,450 | 3,455 | 166,500 | 1,151.67 |
| 2025-05-20 | 3,516 | 3,516 | 3,436 | 3,459 | 177,200 | 1,153 |
| 2025-05-19 | 3,501 | 3,538 | 3,492 | 3,492 | 225,600 | 1,164 |
| 2025-05-16 | 3,558 | 3,574 | 3,509 | 3,516 | 163,800 | 1,172 |
| 2025-05-15 | 3,595 | 3,610 | 3,551 | 3,584 | 174,800 | 1,194.67 |
| 2025-05-14 | 3,608 | 3,639 | 3,574 | 3,609 | 171,300 | 1,203 |
| 2025-05-13 | 3,686 | 3,697 | 3,643 | 3,654 | 200,600 | 1,218 |
| 2025-05-12 | 3,603 | 3,703 | 3,524 | 3,677 | 625,800 | 1,225.67 |
| 2025-05-09 | 3,276 | 3,292 | 3,235 | 3,253 | 216,400 | 1,084.33 |
| 2025-05-08 | 3,300 | 3,308 | 3,261 | 3,261 | 164,700 | 1,087 |
| 2025-05-07 | 3,360 | 3,365 | 3,315 | 3,316 | 137,300 | 1,105.33 |
| 2025-05-02 | 3,351 | 3,381 | 3,350 | 3,360 | 173,400 | 1,120 |
| 2025-05-01 | 3,343 | 3,379 | 3,331 | 3,369 | 111,700 | 1,123 |
| 2025-04-30 | 3,373 | 3,385 | 3,334 | 3,371 | 148,400 | 1,123.67 |
| 2025-04-28 | 3,368 | 3,394 | 3,362 | 3,373 | 104,000 | 1,124.33 |
| 2025-04-25 | 3,357 | 3,390 | 3,345 | 3,366 | 118,800 | 1,122 |
| 2025-04-24 | 3,356 | 3,382 | 3,343 | 3,343 | 92,700 | 1,114.33 |
| 2025-04-23 | 3,360 | 3,374 | 3,346 | 3,356 | 135,700 | 1,118.67 |
| 2025-04-22 | 3,295 | 3,322 | 3,295 | 3,322 | 185,400 | 1,107.33 |
| 2025-04-21 | 3,330 | 3,330 | 3,267 | 3,295 | 200,200 | 1,098.33 |
| 2025-04-18 | 3,295 | 3,334 | 3,281 | 3,334 | 146,800 | 1,111.33 |
| 2025-04-17 | 3,270 | 3,280 | 3,261 | 3,270 | 144,200 | 1,090 |
| 2025-04-16 | 3,280 | 3,293 | 3,266 | 3,280 | 126,100 | 1,093.33 |
| 2025-04-15 | 3,284 | 3,309 | 3,271 | 3,280 | 191,700 | 1,093.33 |
| 2025-04-14 | 3,283 | 3,302 | 3,278 | 3,284 | 120,200 | 1,094.67 |
| 2025-04-11 | 3,218 | 3,279 | 3,177 | 3,257 | 230,800 | 1,085.67 |
| 2025-04-10 | 3,307 | 3,325 | 3,243 | 3,264 | 268,800 | 1,088 |
| 2025-04-09 | 3,132 | 3,162 | 3,090 | 3,125 | 232,500 | 1,041.67 |
| 2025-04-08 | 3,165 | 3,240 | 3,153 | 3,174 | 282,900 | 1,058 |
| 2025-04-07 | 3,106 | 3,179 | 3,049 | 3,095 | 359,600 | 1,031.67 |
| 2025-04-04 | 3,346 | 3,375 | 3,274 | 3,316 | 255,100 | 1,105.33 |
| 2025-04-03 | 3,346 | 3,392 | 3,325 | 3,385 | 261,900 | 1,128.33 |
| 2025-04-02 | 3,394 | 3,427 | 3,369 | 3,387 | 190,400 | 1,129 |
| 2025-04-01 | 3,381 | 3,403 | 3,368 | 3,390 | 202,200 | 1,130 |
| 2025-03-31 | 3,388 | 3,398 | 3,328 | 3,328 | 161,200 | 1,109.33 |
| 2025-03-28 | 3,459 | 3,473 | 3,439 | 3,457 | 188,700 | 1,152.33 |
| 2025-03-27 | 3,526 | 3,572 | 3,518 | 3,555 | 274,400 | 1,185 |
| 2025-03-26 | 3,575 | 3,575 | 3,543 | 3,552 | 183,400 | 1,184 |
| 2025-03-25 | 3,513 | 3,555 | 3,511 | 3,542 | 157,400 | 1,180.67 |
| 2025-03-24 | 3,560 | 3,567 | 3,511 | 3,537 | 197,000 | 1,179 |
| 2025-03-21 | 3,550 | 3,610 | 3,545 | 3,568 | 324,100 | 1,189.33 |
| 2025-03-19 | 3,545 | 3,588 | 3,545 | 3,566 | 165,000 | 1,188.67 |
| 2025-03-18 | 3,532 | 3,557 | 3,532 | 3,545 | 165,800 | 1,181.67 |
| 2025-03-17 | 3,510 | 3,538 | 3,510 | 3,522 | 163,000 | 1,174 |
| 2025-03-14 | 3,511 | 3,520 | 3,491 | 3,491 | 202,400 | 1,163.67 |
| 2025-03-13 | 3,512 | 3,542 | 3,506 | 3,516 | 163,500 | 1,172 |
| 2025-03-12 | 3,510 | 3,542 | 3,492 | 3,526 | 183,100 | 1,175.33 |
| 2025-03-11 | 3,499 | 3,535 | 3,482 | 3,512 | 241,100 | 1,170.67 |
| 2025-03-10 | 3,515 | 3,537 | 3,499 | 3,499 | 147,200 | 1,166.33 |
| 2025-03-07 | 3,490 | 3,520 | 3,464 | 3,508 | 167,400 | 1,169.33 |
| 2025-03-06 | 3,509 | 3,533 | 3,486 | 3,497 | 138,300 | 1,165.67 |
| 2025-03-05 | 3,481 | 3,502 | 3,480 | 3,480 | 165,300 | 1,160 |
| 2025-03-04 | 3,486 | 3,497 | 3,468 | 3,480 | 196,200 | 1,160 |
| 2025-03-03 | 3,474 | 3,504 | 3,470 | 3,482 | 162,100 | 1,160.67 |
| 2025-02-28 | 3,490 | 3,496 | 3,451 | 3,464 | 240,200 | 1,154.67 |
| 2025-02-27 | 3,472 | 3,497 | 3,467 | 3,488 | 137,100 | 1,162.67 |
| 2025-02-26 | 3,470 | 3,485 | 3,446 | 3,472 | 141,000 | 1,157.33 |
| 2025-02-25 | 3,452 | 3,484 | 3,452 | 3,470 | 128,200 | 1,156.67 |
| 2025-02-21 | 3,452 | 3,477 | 3,448 | 3,452 | 128,000 | 1,150.67 |
| 2025-02-20 | 3,470 | 3,471 | 3,435 | 3,450 | 119,400 | 1,150 |
| 2025-02-19 | 3,470 | 3,510 | 3,467 | 3,479 | 148,300 | 1,159.67 |
| 2025-02-18 | 3,480 | 3,527 | 3,478 | 3,504 | 103,600 | 1,168 |
| 2025-02-17 | 3,530 | 3,530 | 3,492 | 3,492 | 111,400 | 1,164 |
| 2025-02-14 | 3,510 | 3,546 | 3,474 | 3,530 | 168,400 | 1,176.67 |
| 2025-02-13 | 3,515 | 3,540 | 3,494 | 3,522 | 181,300 | 1,174 |
| 2025-02-12 | 3,629 | 3,635 | 3,470 | 3,491 | 220,600 | 1,163.67 |
| 2025-02-10 | 3,448 | 3,514 | 3,431 | 3,496 | 155,500 | 1,165.33 |
| 2025-02-07 | 3,449 | 3,482 | 3,435 | 3,468 | 118,900 | 1,156 |
| 2025-02-06 | 3,399 | 3,433 | 3,371 | 3,418 | 74,000 | 1,139.33 |
| 2025-02-05 | 3,359 | 3,389 | 3,357 | 3,366 | 121,100 | 1,122 |
| 2025-02-04 | 3,374 | 3,388 | 3,332 | 3,335 | 65,100 | 1,111.67 |
| 2025-02-03 | 3,370 | 3,376 | 3,308 | 3,320 | 130,200 | 1,106.67 |
| 2025-01-31 | 3,380 | 3,383 | 3,358 | 3,383 | 58,500 | 1,127.67 |
| 2025-01-30 | 3,365 | 3,396 | 3,365 | 3,396 | 72,000 | 1,132 |
| 2025-01-29 | 3,366 | 3,385 | 3,363 | 3,370 | 53,000 | 1,123.33 |
| 2025-01-28 | 3,389 | 3,416 | 3,370 | 3,370 | 58,000 | 1,123.33 |
| 2025-01-27 | 3,396 | 3,430 | 3,383 | 3,397 | 81,500 | 1,132.33 |
| 2025-01-24 | 3,367 | 3,380 | 3,343 | 3,358 | 63,800 | 1,119.33 |
| 2025-01-23 | 3,330 | 3,351 | 3,318 | 3,336 | 87,200 | 1,112 |
| 2025-01-22 | 3,335 | 3,367 | 3,335 | 3,355 | 62,700 | 1,118.33 |
| 2025-01-21 | 3,369 | 3,375 | 3,331 | 3,343 | 55,200 | 1,114.33 |
| 2025-01-20 | 3,330 | 3,362 | 3,330 | 3,351 | 62,800 | 1,117 |
| 2025-01-17 | 3,340 | 3,356 | 3,313 | 3,323 | 60,600 | 1,107.67 |
| 2025-01-16 | 3,346 | 3,355 | 3,329 | 3,335 | 65,100 | 1,111.67 |
| 2025-01-15 | 3,370 | 3,378 | 3,334 | 3,350 | 110,300 | 1,116.67 |
| 2025-01-14 | 3,401 | 3,408 | 3,356 | 3,376 | 84,300 | 1,125.33 |
| 2025-01-10 | 3,380 | 3,401 | 3,358 | 3,386 | 91,700 | 1,128.67 |
| 2025-01-09 | 3,423 | 3,435 | 3,389 | 3,418 | 104,400 | 1,139.33 |
| 2025-01-08 | 3,416 | 3,445 | 3,414 | 3,441 | 116,300 | 1,147 |
| 2025-01-07 | 3,438 | 3,438 | 3,395 | 3,416 | 98,500 | 1,138.67 |
| 2025-01-06 | 3,506 | 3,506 | 3,445 | 3,457 | 119,100 | 1,152.33 |
分割・併合履歴 ： [2025-09-29]1株→3株 [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株