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
2022-12-082,7782,8002,7682,800152,3002,800
2022-12-072,7872,8202,7872,79998,9002,799
2022-12-062,7512,8092,7512,805130,6002,805
2022-12-052,8132,8222,7512,753138,3002,753
2022-12-022,8312,8362,7922,799184,1002,799
2022-12-012,8622,8812,8602,874154,4002,874
2022-11-302,8792,8802,8312,843262,5002,843
2022-11-292,8502,8542,8262,851133,6002,851
2022-11-282,9392,9402,8662,871114,4002,871
2022-11-252,9302,9302,9122,92873,1002,928
2022-11-242,9472,9592,9302,937150,3002,937
2022-11-222,8942,9242,8942,916110,6002,916
2022-11-212,8502,8882,8502,884129,1002,884
2022-11-182,8372,8492,8282,83988,7002,839
2022-11-172,8232,8392,8062,81259,4002,812
2022-11-162,8192,8322,7902,81297,3002,812
2022-11-152,8022,8352,8022,82958,1002,829
2022-11-142,8122,8292,8012,81097,8002,810
2022-11-112,8252,8412,8122,825187,7002,825
2022-11-102,7902,8052,7792,786186,0002,786
2022-11-092,8202,8422,7742,816172,9002,816
2022-11-082,8592,8772,8222,848148,5002,848
2022-11-072,8402,8662,8332,833130,7002,833
2022-11-042,8112,8362,7882,812157,5002,812
2022-11-022,8252,8642,8232,830160,1002,830
2022-11-012,8402,8562,8092,82768,0002,827
2022-10-312,7782,8162,7782,811172,0002,811
2022-10-282,8002,8162,7712,772478,2002,772
2022-10-272,8592,8622,8302,839129,4002,839
2022-10-262,8962,9002,8662,86985,2002,869
2022-10-252,8792,8902,8622,88387,2002,883
2022-10-242,9122,9122,8522,854113,8002,854
2022-10-212,9022,9042,8702,879104,6002,879
2022-10-202,9202,9352,9052,91488,1002,914
2022-10-192,9632,9692,9462,95973,6002,959
2022-10-182,9952,9952,9612,97589,2002,975
2022-10-172,9702,9872,9612,96886,7002,968
2022-10-142,9863,0252,9653,015106,4003,015
2022-10-132,9522,9662,9362,93674,0002,936
2022-10-122,9802,9842,9612,96872,7002,968
2022-10-113,0103,0352,9772,989167,2002,989
2022-10-073,0753,1003,0703,075100,3003,075
2022-10-063,1153,1553,1003,115160,4003,115
2022-10-053,1003,1403,0953,120133,7003,120
2022-10-043,0353,1003,0303,095204,9003,095
2022-10-032,9502,9772,9102,972134,1002,972
2022-09-302,9762,9932,9522,959193,4002,959
2022-09-292,9342,9962,9312,980230,4002,980
2022-09-282,9172,9312,8982,924325,0002,924
2022-09-272,9072,9792,9072,920249,2002,920
2022-09-263,0003,0202,9092,927304,1002,927
2022-09-223,0203,1052,9833,045430,3003,045
2022-09-212,9803,0152,9652,985224,6002,985
2022-09-202,9632,9982,9632,997129,9002,997
2022-09-162,8982,9442,8982,929322,4002,929
2022-09-152,9232,9252,8832,905156,6002,905
2022-09-142,9412,9502,9252,925108,5002,925
2022-09-132,9762,9892,9472,98477,1002,984
2022-09-123,0203,0202,9782,97982,7002,979
2022-09-092,9743,0002,9632,980176,9002,980
2022-09-082,9702,9772,9572,973120,6002,973
2022-09-072,9792,9852,9332,939132,6002,939
2022-09-062,9562,9872,9472,98597,7002,985
2022-09-052,8992,9422,8972,92685,8002,926
2022-09-022,9462,9462,9012,915163,0002,915
2022-09-012,9602,9702,9302,943110,5002,943
2022-08-312,9682,9982,9662,979108,9002,979
2022-08-302,9883,0102,9693,01075,9003,010
2022-08-292,9512,9732,9512,96097,1002,960
2022-08-262,9963,0302,9943,01055,1003,010
2022-08-252,9612,9922,9612,97662,9002,976
2022-08-242,9883,0052,9532,961112,3002,961
2022-08-232,8872,9842,8872,973189,5002,973
2022-08-222,8472,9092,8372,901132,9002,901
2022-08-192,8662,8782,8512,86982,1002,869
2022-08-182,8572,8702,8502,85577,2002,855
2022-08-172,9072,9282,8712,87698,0002,876
2022-08-162,8882,8882,8582,87463,7002,874
2022-08-152,8642,8982,8582,89776,0002,897
2022-08-122,8402,8692,8292,843109,6002,843
2022-08-102,8272,8382,7942,807100,8002,807
2022-08-092,8982,9052,8212,824110,7002,824
2022-08-082,8732,9112,8512,905197,9002,905
2022-08-052,8392,9002,8392,876111,5002,876
2022-08-042,8532,8562,8042,835102,1002,835
2022-08-032,9042,9042,8502,85796,9002,857
2022-08-022,9442,9442,8952,906125,2002,906
2022-08-012,9472,9872,9452,98096,6002,980
2022-07-292,9562,9562,9222,93988,2002,939
2022-07-282,9592,9592,9182,942104,8002,942
2022-07-272,9402,9482,9112,92674,9002,926
2022-07-262,9642,9832,9432,94772,4002,947
2022-07-252,9652,9902,9582,96482,1002,964
2022-07-222,9312,9952,9312,983126,1002,983
2022-07-212,9112,9422,9102,93869,3002,938
2022-07-202,9442,9512,9192,946128,0002,946
2022-07-192,8802,8892,8602,87877,4002,878
2022-07-152,8742,8742,8322,850137,7002,850
2022-07-142,8182,8582,8142,84794,8002,847
2022-07-132,8402,8442,8132,81584,2002,815
2022-07-122,8812,8882,8192,82899,0002,828
2022-07-112,8622,9042,8522,898102,2002,898
2022-07-082,8392,8982,8382,851183,1002,851
2022-07-072,8302,8392,7962,829118,9002,829
2022-07-062,8392,8482,7912,792137,5002,792
2022-07-052,8852,8882,8602,86993,2002,869
2022-07-042,8632,8832,8582,88164,3002,881
2022-07-012,8662,8972,8332,845120,5002,845
2022-06-302,8972,9152,8622,868181,8002,868
2022-06-292,9162,9272,8872,891168,5002,891
2022-06-282,8902,9352,8882,935142,6002,935
2022-06-272,8852,8872,8652,88085,2002,880
2022-06-242,8222,8372,7982,835104,5002,835
2022-06-232,8182,8562,8152,83080,3002,830
2022-06-222,8692,8802,8282,828110,8002,828
2022-06-212,8452,8632,8202,850123,0002,850
2022-06-202,8662,8922,8232,829135,9002,829
2022-06-172,8402,8732,8232,860245,4002,860
2022-06-162,9422,9682,8992,908103,6002,908
2022-06-152,9602,9772,8972,900140,5002,900
2022-06-142,9342,9602,9242,954118,9002,954
2022-06-132,9873,0202,9812,994117,3002,994
2022-06-103,0353,0553,0203,025122,8003,025
2022-06-093,0703,1003,0503,06590,0003,065
2022-06-083,1053,1253,0603,080161,7003,080
2022-06-073,0853,1253,0803,105127,2003,105
2022-06-063,0153,0753,0103,065153,0003,065
2022-06-032,9973,0402,9803,025190,7003,025
2022-06-022,9533,0102,9442,969148,8002,969
2022-06-012,9702,9822,9452,957109,9002,957
2022-05-312,9203,0052,9202,980305,2002,980
2022-05-302,9692,9852,9512,958233,5002,958
2022-05-272,9372,9372,9022,921122,9002,921
2022-05-262,9252,9752,8952,901375,4002,901
2022-05-252,8782,9062,8592,886244,6002,886
2022-05-242,8582,8692,8422,859176,4002,859
2022-05-232,8882,8922,8322,857125,2002,857
2022-05-202,7952,8682,7872,858228,7002,858
2022-05-192,7082,7702,6972,763164,5002,763
2022-05-182,7922,7922,7522,758147,1002,758
2022-05-172,7682,7962,7572,781217,3002,781
2022-05-162,9002,9002,7652,768360,2002,768
2022-05-132,7502,9142,7422,885677,1002,885
2022-05-122,7042,7102,6422,643216,3002,643
2022-05-112,7212,7422,6982,700158,3002,700
2022-05-102,7662,7812,7302,739241,2002,739
2022-05-092,8082,8192,7922,803159,5002,803
2022-05-062,7902,8432,7892,833245,6002,833
2022-05-022,7662,8092,7602,803219,9002,803
2022-04-282,7342,7832,7252,774262,0002,774
2022-04-272,7362,7442,7082,721346,5002,721
2022-04-262,7802,7852,7512,754201,7002,754
2022-04-252,7692,8222,7632,783143,1002,783
2022-04-222,8002,8292,7742,816145,7002,816
2022-04-212,8362,8492,8042,818120,7002,818
2022-04-202,8202,8462,8042,835164,9002,835
2022-04-192,8002,8032,7682,799116,9002,799
2022-04-182,7682,7842,7402,776107,4002,776
2022-04-152,8022,8082,7772,78797,5002,787
2022-04-142,7892,8052,7762,791118,9002,791
2022-04-132,7762,7852,7462,778150,2002,778
2022-04-122,7752,7882,7442,761181,8002,761
2022-04-112,7762,8132,7722,789164,1002,789
2022-04-082,7532,7992,7472,781380,5002,781
2022-04-072,7282,7302,6912,719150,8002,719
2022-04-062,8002,8212,7592,759185,9002,759
2022-04-052,8552,8762,8272,829219,0002,829
2022-04-042,8072,8602,8072,855296,9002,855
2022-04-012,7502,7822,7192,779223,0002,779
2022-03-312,7712,8072,7582,760232,5002,760
2022-03-302,7412,8122,7382,800995,0002,800
2022-03-292,7832,7972,7692,794384,7002,794
2022-03-282,8212,8222,7672,779198,7002,779
2022-03-252,8302,8322,7882,810371,7002,810
2022-03-242,8122,8202,7772,803306,5002,803
2022-03-232,8212,8322,8112,829215,3002,829
2022-03-222,8072,8392,7902,814289,8002,814
2022-03-182,7722,7882,7382,781544,0002,781
2022-03-172,8102,8202,7552,778250,0002,778
2022-03-162,7682,7952,7542,780228,9002,780
2022-03-152,7502,7632,7342,746278,1002,746
2022-03-142,7532,8012,7322,766296,8002,766
2022-03-112,7422,7672,7232,750359,6002,750
2022-03-102,7502,7732,7382,762348,9002,762
2022-03-092,6452,7082,6452,694277,0002,694
2022-03-082,7152,7332,6452,650374,0002,650
2022-03-072,7672,7822,7112,748301,7002,748
2022-03-042,8532,8672,7732,794331,2002,794
2022-03-032,8182,8512,7912,844316,5002,844
2022-03-022,8092,8552,7992,811224,9002,811
2022-03-012,8482,8572,8162,821289,8002,821
2022-02-282,8272,8512,8022,850328,1002,850
2022-02-252,8032,8262,7732,819250,5002,819
2022-02-242,8882,8892,8122,838277,3002,838
2022-02-222,9192,9392,8762,910168,0002,910
2022-02-212,9592,9802,9392,969154,0002,969
2022-02-182,9823,0152,9732,985147,8002,985
2022-02-173,0753,0852,9983,015333,4003,015
2022-02-162,9212,9762,9052,967231,3002,967
2022-02-152,9342,9522,8752,896333,0002,896
2022-02-142,8852,9532,8802,943290,6002,943
2022-02-102,9002,9432,8832,933296,1002,933
2022-02-092,8442,8982,8412,886316,6002,886
2022-02-082,7922,8822,7702,823788,1002,823
2022-02-072,6102,6472,5982,642187,7002,642
2022-02-042,5832,6032,5702,594132,5002,594
2022-02-032,5802,5922,5712,586113,3002,586
2022-02-022,5342,5752,5252,568171,7002,568
2022-02-012,5332,5522,5252,525110,2002,525
2022-01-312,5162,5512,5122,546146,9002,546
2022-01-282,5662,5702,5182,523189,8002,523
2022-01-272,5362,5602,4902,525143,5002,525
2022-01-262,5472,5632,5272,52784,8002,527
2022-01-252,5482,5652,5222,561127,2002,561
2022-01-242,5242,5812,5242,571141,1002,571
2022-01-212,5252,5452,5082,536140,2002,536
2022-01-202,4852,5502,4852,525105,0002,525
2022-01-192,5202,5572,4792,485182,6002,485
2022-01-182,6302,6432,5632,570207,6002,570
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