5463 丸一鋼管(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,592 | 3,612 | 3,582 | 3,598 | 123,400 | 3,598 |
| 2024-07-25 | 3,575 | 3,602 | 3,565 | 3,569 | 107,300 | 3,569 |
| 2024-07-24 | 3,617 | 3,620 | 3,587 | 3,589 | 120,000 | 3,589 |
| 2024-07-23 | 3,618 | 3,640 | 3,617 | 3,623 | 123,400 | 3,623 |
| 2024-07-22 | 3,690 | 3,695 | 3,620 | 3,621 | 185,900 | 3,621 |
| 2024-07-19 | 3,771 | 3,771 | 3,691 | 3,710 | 118,700 | 3,710 |
| 2024-07-18 | 3,780 | 3,798 | 3,757 | 3,774 | 123,100 | 3,774 |
| 2024-07-17 | 3,782 | 3,788 | 3,763 | 3,787 | 84,400 | 3,787 |
| 2024-07-16 | 3,819 | 3,819 | 3,757 | 3,771 | 145,600 | 3,771 |
| 2024-07-12 | 3,782 | 3,818 | 3,768 | 3,809 | 87,600 | 3,809 |
| 2024-07-11 | 3,779 | 3,805 | 3,765 | 3,791 | 151,600 | 3,791 |
| 2024-07-10 | 3,725 | 3,747 | 3,716 | 3,747 | 177,400 | 3,747 |
| 2024-07-09 | 3,679 | 3,716 | 3,671 | 3,686 | 146,000 | 3,686 |
| 2024-07-08 | 3,716 | 3,738 | 3,646 | 3,657 | 234,000 | 3,657 |
| 2024-07-05 | 3,803 | 3,804 | 3,744 | 3,744 | 121,600 | 3,744 |
| 2024-07-04 | 3,812 | 3,812 | 3,785 | 3,802 | 111,100 | 3,802 |
| 2024-07-03 | 3,766 | 3,833 | 3,757 | 3,810 | 157,200 | 3,810 |
| 2024-07-02 | 3,738 | 3,778 | 3,737 | 3,763 | 202,000 | 3,763 |
| 2024-07-01 | 3,750 | 3,755 | 3,720 | 3,732 | 116,300 | 3,732 |
| 2024-06-28 | 3,750 | 3,752 | 3,703 | 3,731 | 145,000 | 3,731 |
| 2024-06-27 | 3,706 | 3,745 | 3,700 | 3,736 | 157,600 | 3,736 |
| 2024-06-26 | 3,710 | 3,712 | 3,683 | 3,701 | 147,800 | 3,701 |
| 2024-06-25 | 3,720 | 3,736 | 3,709 | 3,736 | 108,900 | 3,736 |
| 2024-06-24 | 3,737 | 3,750 | 3,678 | 3,722 | 157,500 | 3,722 |
| 2024-06-21 | 3,746 | 3,760 | 3,704 | 3,710 | 163,800 | 3,710 |
| 2024-06-20 | 3,725 | 3,739 | 3,711 | 3,734 | 86,100 | 3,734 |
| 2024-06-19 | 3,726 | 3,760 | 3,721 | 3,752 | 83,100 | 3,752 |
| 2024-06-18 | 3,725 | 3,739 | 3,704 | 3,718 | 134,300 | 3,718 |
| 2024-06-17 | 3,685 | 3,722 | 3,667 | 3,717 | 178,800 | 3,717 |
| 2024-06-14 | 3,650 | 3,695 | 3,643 | 3,680 | 157,200 | 3,680 |
| 2024-06-13 | 3,768 | 3,770 | 3,680 | 3,681 | 119,900 | 3,681 |
| 2024-06-12 | 3,751 | 3,779 | 3,746 | 3,767 | 91,000 | 3,767 |
| 2024-06-11 | 3,775 | 3,796 | 3,757 | 3,771 | 97,800 | 3,771 |
| 2024-06-10 | 3,760 | 3,787 | 3,758 | 3,787 | 93,200 | 3,787 |
| 2024-06-07 | 3,760 | 3,795 | 3,759 | 3,785 | 110,200 | 3,785 |
| 2024-06-06 | 3,776 | 3,776 | 3,715 | 3,721 | 102,000 | 3,721 |
| 2024-06-05 | 3,750 | 3,780 | 3,736 | 3,780 | 150,200 | 3,780 |
| 2024-06-04 | 3,750 | 3,810 | 3,736 | 3,792 | 149,800 | 3,792 |
| 2024-06-03 | 3,757 | 3,813 | 3,757 | 3,770 | 123,600 | 3,770 |
| 2024-05-31 | 3,714 | 3,754 | 3,714 | 3,742 | 150,200 | 3,742 |
| 2024-05-30 | 3,699 | 3,725 | 3,690 | 3,720 | 119,200 | 3,720 |
| 2024-05-29 | 3,757 | 3,789 | 3,717 | 3,725 | 95,000 | 3,725 |
| 2024-05-28 | 3,800 | 3,800 | 3,757 | 3,757 | 75,000 | 3,757 |
| 2024-05-27 | 3,783 | 3,801 | 3,753 | 3,798 | 74,900 | 3,798 |
| 2024-05-24 | 3,720 | 3,780 | 3,699 | 3,751 | 117,800 | 3,751 |
| 2024-05-23 | 3,720 | 3,766 | 3,686 | 3,760 | 179,300 | 3,760 |
| 2024-05-22 | 3,810 | 3,820 | 3,727 | 3,729 | 130,000 | 3,729 |
| 2024-05-21 | 3,833 | 3,864 | 3,812 | 3,812 | 106,800 | 3,812 |
| 2024-05-20 | 3,830 | 3,863 | 3,830 | 3,855 | 152,200 | 3,855 |
| 2024-05-17 | 3,759 | 3,822 | 3,759 | 3,803 | 135,900 | 3,803 |
| 2024-05-16 | 3,820 | 3,822 | 3,728 | 3,766 | 145,100 | 3,766 |
| 2024-05-15 | 3,894 | 3,910 | 3,803 | 3,803 | 108,100 | 3,803 |
| 2024-05-14 | 3,870 | 3,879 | 3,829 | 3,839 | 116,700 | 3,839 |
| 2024-05-13 | 3,912 | 3,912 | 3,817 | 3,849 | 153,500 | 3,849 |
| 2024-05-10 | 3,956 | 3,960 | 3,910 | 3,936 | 135,300 | 3,936 |
| 2024-05-09 | 3,886 | 3,970 | 3,886 | 3,945 | 107,600 | 3,945 |
| 2024-05-08 | 3,922 | 3,940 | 3,892 | 3,913 | 162,300 | 3,913 |
| 2024-05-07 | 3,999 | 3,999 | 3,900 | 3,901 | 220,500 | 3,901 |
| 2024-05-02 | 4,023 | 4,045 | 3,985 | 4,000 | 142,100 | 4,000 |
| 2024-05-01 | 4,025 | 4,060 | 3,981 | 4,003 | 143,000 | 4,003 |
| 2024-04-30 | 4,070 | 4,073 | 4,027 | 4,070 | 175,700 | 4,070 |
| 2024-04-26 | 3,999 | 4,059 | 3,970 | 4,052 | 322,000 | 4,052 |
| 2024-04-25 | 4,056 | 4,070 | 3,998 | 4,014 | 160,900 | 4,014 |
| 2024-04-24 | 4,081 | 4,132 | 4,062 | 4,114 | 114,100 | 4,114 |
| 2024-04-23 | 4,118 | 4,133 | 4,100 | 4,102 | 102,800 | 4,102 |
| 2024-04-22 | 4,077 | 4,130 | 4,064 | 4,113 | 125,300 | 4,113 |
| 2024-04-19 | 4,046 | 4,087 | 3,991 | 4,031 | 208,600 | 4,031 |
| 2024-04-18 | 4,052 | 4,117 | 4,013 | 4,092 | 108,500 | 4,092 |
| 2024-04-17 | 4,103 | 4,121 | 4,000 | 4,040 | 140,300 | 4,040 |
| 2024-04-16 | 4,137 | 4,150 | 4,093 | 4,100 | 154,700 | 4,100 |
| 2024-04-15 | 4,113 | 4,200 | 4,101 | 4,197 | 156,700 | 4,197 |
| 2024-04-12 | 4,121 | 4,159 | 4,108 | 4,135 | 176,500 | 4,135 |
| 2024-04-11 | 4,080 | 4,138 | 4,042 | 4,121 | 153,900 | 4,121 |
| 2024-04-10 | 4,180 | 4,190 | 4,101 | 4,115 | 220,000 | 4,115 |
| 2024-04-09 | 4,178 | 4,204 | 4,157 | 4,185 | 157,900 | 4,185 |
| 2024-04-08 | 4,159 | 4,225 | 4,138 | 4,152 | 210,800 | 4,152 |
| 2024-04-05 | 4,010 | 4,126 | 4,000 | 4,123 | 144,600 | 4,123 |
| 2024-04-04 | 4,035 | 4,080 | 4,020 | 4,060 | 144,300 | 4,060 |
| 2024-04-03 | 3,962 | 3,995 | 3,943 | 3,995 | 139,200 | 3,995 |
| 2024-04-02 | 3,974 | 4,031 | 3,963 | 3,976 | 120,300 | 3,976 |
| 2024-04-01 | 4,022 | 4,024 | 3,950 | 3,988 | 109,100 | 3,988 |
| 2024-03-29 | 4,023 | 4,039 | 3,982 | 4,022 | 104,700 | 4,022 |
| 2024-03-28 | 4,025 | 4,064 | 4,009 | 4,026 | 155,400 | 4,026 |
| 2024-03-27 | 4,096 | 4,153 | 4,083 | 4,115 | 225,300 | 4,115 |
| 2024-03-26 | 4,124 | 4,124 | 4,060 | 4,080 | 180,400 | 4,080 |
| 2024-03-25 | 4,150 | 4,150 | 4,108 | 4,108 | 172,600 | 4,108 |
| 2024-03-22 | 4,090 | 4,135 | 4,057 | 4,124 | 173,300 | 4,124 |
| 2024-03-21 | 4,088 | 4,088 | 4,026 | 4,073 | 149,400 | 4,073 |
| 2024-03-19 | 3,978 | 4,031 | 3,976 | 4,019 | 113,700 | 4,019 |
| 2024-03-18 | 4,006 | 4,006 | 3,945 | 3,960 | 144,200 | 3,960 |
| 2024-03-15 | 3,899 | 3,981 | 3,888 | 3,976 | 288,500 | 3,976 |
| 2024-03-14 | 3,911 | 3,911 | 3,834 | 3,899 | 169,100 | 3,899 |
| 2024-03-13 | 3,849 | 3,895 | 3,836 | 3,878 | 167,900 | 3,878 |
| 2024-03-12 | 3,880 | 3,880 | 3,782 | 3,824 | 159,800 | 3,824 |
| 2024-03-11 | 3,980 | 4,000 | 3,848 | 3,894 | 179,700 | 3,894 |
| 2024-03-08 | 3,927 | 4,017 | 3,920 | 4,005 | 189,300 | 4,005 |
| 2024-03-07 | 3,968 | 3,985 | 3,943 | 3,949 | 154,500 | 3,949 |
| 2024-03-06 | 3,900 | 3,967 | 3,898 | 3,942 | 128,300 | 3,942 |
| 2024-03-05 | 3,893 | 3,944 | 3,881 | 3,922 | 147,800 | 3,922 |
| 2024-03-04 | 3,966 | 3,971 | 3,889 | 3,906 | 178,000 | 3,906 |
| 2024-03-01 | 3,933 | 4,003 | 3,921 | 3,986 | 294,500 | 3,986 |
| 2024-02-29 | 3,982 | 3,982 | 3,881 | 3,920 | 506,900 | 3,920 |
| 2024-02-28 | 4,091 | 4,117 | 4,004 | 4,014 | 356,400 | 4,014 |
| 2024-02-27 | 4,042 | 4,116 | 4,042 | 4,068 | 336,000 | 4,068 |
| 2024-02-26 | 4,175 | 4,185 | 4,022 | 4,022 | 253,700 | 4,022 |
| 2024-02-22 | 4,080 | 4,211 | 4,069 | 4,179 | 270,600 | 4,179 |
| 2024-02-21 | 4,017 | 4,058 | 4,011 | 4,040 | 183,500 | 4,040 |
| 2024-02-20 | 3,983 | 4,051 | 3,971 | 4,046 | 119,100 | 4,046 |
| 2024-02-19 | 3,995 | 4,015 | 3,963 | 3,994 | 123,500 | 3,994 |
| 2024-02-16 | 3,878 | 4,035 | 3,868 | 4,033 | 257,400 | 4,033 |
| 2024-02-15 | 3,812 | 3,832 | 3,796 | 3,827 | 157,900 | 3,827 |
| 2024-02-14 | 3,889 | 3,908 | 3,789 | 3,807 | 177,600 | 3,807 |
| 2024-02-13 | 3,869 | 3,889 | 3,839 | 3,883 | 141,800 | 3,883 |
| 2024-02-09 | 3,825 | 3,909 | 3,800 | 3,850 | 255,100 | 3,850 |
| 2024-02-08 | 3,945 | 3,948 | 3,817 | 3,853 | 274,200 | 3,853 |
| 2024-02-07 | 3,775 | 3,834 | 3,775 | 3,821 | 176,600 | 3,821 |
| 2024-02-06 | 3,781 | 3,805 | 3,768 | 3,768 | 118,000 | 3,768 |
| 2024-02-05 | 3,818 | 3,827 | 3,796 | 3,804 | 116,200 | 3,804 |
| 2024-02-02 | 3,816 | 3,831 | 3,778 | 3,780 | 139,300 | 3,780 |
| 2024-02-01 | 3,795 | 3,840 | 3,789 | 3,816 | 185,800 | 3,816 |
| 2024-01-31 | 3,757 | 3,779 | 3,728 | 3,779 | 239,300 | 3,779 |
| 2024-01-30 | 3,762 | 3,802 | 3,752 | 3,755 | 515,000 | 3,755 |
| 2024-01-29 | 3,782 | 3,803 | 3,760 | 3,772 | 328,600 | 3,772 |
| 2024-01-26 | 3,800 | 3,818 | 3,780 | 3,787 | 131,000 | 3,787 |
| 2024-01-25 | 3,763 | 3,804 | 3,763 | 3,804 | 134,600 | 3,804 |
| 2024-01-24 | 3,839 | 3,843 | 3,785 | 3,789 | 150,100 | 3,789 |
| 2024-01-23 | 3,901 | 3,919 | 3,848 | 3,848 | 82,000 | 3,848 |
| 2024-01-22 | 3,871 | 3,905 | 3,871 | 3,898 | 142,700 | 3,898 |
| 2024-01-19 | 3,863 | 3,865 | 3,835 | 3,842 | 102,700 | 3,842 |
| 2024-01-18 | 3,804 | 3,852 | 3,804 | 3,823 | 80,300 | 3,823 |
| 2024-01-17 | 3,835 | 3,881 | 3,804 | 3,804 | 138,900 | 3,804 |
| 2024-01-16 | 3,870 | 3,879 | 3,825 | 3,827 | 95,400 | 3,827 |
| 2024-01-15 | 3,813 | 3,860 | 3,808 | 3,860 | 76,300 | 3,860 |
| 2024-01-12 | 3,776 | 3,815 | 3,767 | 3,805 | 119,500 | 3,805 |
| 2024-01-11 | 3,760 | 3,792 | 3,750 | 3,770 | 121,400 | 3,770 |
| 2024-01-10 | 3,686 | 3,729 | 3,682 | 3,716 | 79,500 | 3,716 |
| 2024-01-09 | 3,733 | 3,776 | 3,682 | 3,696 | 140,000 | 3,696 |
| 2024-01-05 | 3,720 | 3,729 | 3,701 | 3,706 | 129,200 | 3,706 |
| 2024-01-04 | 3,669 | 3,720 | 3,624 | 3,706 | 143,200 | 3,706 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株
