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
2024-05-173,7593,8223,7593,803135,9003,803
2024-05-163,8203,8223,7283,766145,1003,766
2024-05-153,8943,9103,8033,803108,1003,803
2024-05-143,8703,8793,8293,839116,7003,839
2024-05-133,9123,9123,8173,849153,5003,849
2024-05-103,9563,9603,9103,936135,3003,936
2024-05-093,8863,9703,8863,945107,6003,945
2024-05-083,9223,9403,8923,913162,3003,913
2024-05-073,9993,9993,9003,901220,5003,901
2024-05-024,0234,0453,9854,000142,1004,000
2024-05-014,0254,0603,9814,003143,0004,003
2024-04-304,0704,0734,0274,070175,7004,070
2024-04-263,9994,0593,9704,052322,0004,052
2024-04-254,0564,0703,9984,014160,9004,014
2024-04-244,0814,1324,0624,114114,1004,114
2024-04-234,1184,1334,1004,102102,8004,102
2024-04-224,0774,1304,0644,113125,3004,113
2024-04-194,0464,0873,9914,031208,6004,031
2024-04-184,0524,1174,0134,092108,5004,092
2024-04-174,1034,1214,0004,040140,3004,040
2024-04-164,1374,1504,0934,100154,7004,100
2024-04-154,1134,2004,1014,197156,7004,197
2024-04-124,1214,1594,1084,135176,5004,135
2024-04-114,0804,1384,0424,121153,9004,121
2024-04-104,1804,1904,1014,115220,0004,115
2024-04-094,1784,2044,1574,185157,9004,185
2024-04-084,1594,2254,1384,152210,8004,152
2024-04-054,0104,1264,0004,123144,6004,123
2024-04-044,0354,0804,0204,060144,3004,060
2024-04-033,9623,9953,9433,995139,2003,995
2024-04-023,9744,0313,9633,976120,3003,976
2024-04-014,0224,0243,9503,988109,1003,988
2024-03-294,0234,0393,9824,022104,7004,022
2024-03-284,0254,0644,0094,026155,4004,026
2024-03-274,0964,1534,0834,115225,3004,115
2024-03-264,1244,1244,0604,080180,4004,080
2024-03-254,1504,1504,1084,108172,6004,108
2024-03-224,0904,1354,0574,124173,3004,124
2024-03-214,0884,0884,0264,073149,4004,073
2024-03-193,9784,0313,9764,019113,7004,019
2024-03-184,0064,0063,9453,960144,2003,960
2024-03-153,8993,9813,8883,976288,5003,976
2024-03-143,9113,9113,8343,899169,1003,899
2024-03-133,8493,8953,8363,878167,9003,878
2024-03-123,8803,8803,7823,824159,8003,824
2024-03-113,9804,0003,8483,894179,7003,894
2024-03-083,9274,0173,9204,005189,3004,005
2024-03-073,9683,9853,9433,949154,5003,949
2024-03-063,9003,9673,8983,942128,3003,942
2024-03-053,8933,9443,8813,922147,8003,922
2024-03-043,9663,9713,8893,906178,0003,906
2024-03-013,9334,0033,9213,986294,5003,986
2024-02-293,9823,9823,8813,920506,9003,920
2024-02-284,0914,1174,0044,014356,4004,014
2024-02-274,0424,1164,0424,068336,0004,068
2024-02-264,1754,1854,0224,022253,7004,022
2024-02-224,0804,2114,0694,179270,6004,179
2024-02-214,0174,0584,0114,040183,5004,040
2024-02-203,9834,0513,9714,046119,1004,046
2024-02-193,9954,0153,9633,994123,5003,994
2024-02-163,8784,0353,8684,033257,4004,033
2024-02-153,8123,8323,7963,827157,9003,827
2024-02-143,8893,9083,7893,807177,6003,807
2024-02-133,8693,8893,8393,883141,8003,883
2024-02-093,8253,9093,8003,850255,1003,850
2024-02-083,9453,9483,8173,853274,2003,853
2024-02-073,7753,8343,7753,821176,6003,821
2024-02-063,7813,8053,7683,768118,0003,768
2024-02-053,8183,8273,7963,804116,2003,804
2024-02-023,8163,8313,7783,780139,3003,780
2024-02-013,7953,8403,7893,816185,8003,816
2024-01-313,7573,7793,7283,779239,3003,779
2024-01-303,7623,8023,7523,755515,0003,755
2024-01-293,7823,8033,7603,772328,6003,772
2024-01-263,8003,8183,7803,787131,0003,787
2024-01-253,7633,8043,7633,804134,6003,804
2024-01-243,8393,8433,7853,789150,1003,789
2024-01-233,9013,9193,8483,84882,0003,848
2024-01-223,8713,9053,8713,898142,7003,898
2024-01-193,8633,8653,8353,842102,7003,842
2024-01-183,8043,8523,8043,82380,3003,823
2024-01-173,8353,8813,8043,804138,9003,804
2024-01-163,8703,8793,8253,82795,4003,827
2024-01-153,8133,8603,8083,86076,3003,860
2024-01-123,7763,8153,7673,805119,5003,805
2024-01-113,7603,7923,7503,770121,4003,770
2024-01-103,6863,7293,6823,71679,5003,716
2024-01-093,7333,7763,6823,696140,0003,696
2024-01-053,7203,7293,7013,706129,2003,706
2024-01-043,6693,7203,6243,706143,2003,706

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