5463 丸一鋼管(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-172,6672,6852,6302,63689,6002,636
2022-01-142,6492,6512,6142,640168,7002,640
2022-01-132,6702,6802,6552,668109,5002,668
2022-01-122,6322,6642,6232,65082,8002,650
2022-01-112,6352,6552,6072,615141,7002,615
2022-01-072,5822,6182,5722,618134,9002,618
2022-01-062,6062,6282,5802,581131,4002,581
2022-01-052,5822,6202,5702,617109,0002,617
2022-01-042,5532,5792,5212,575117,2002,575

分割・併合履歴 : [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株