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
2025-07-023,4503,4943,4503,482118,7003,482
2025-07-013,4703,4703,4513,458115,5003,458
2025-06-303,4953,5113,4753,485134,8003,485
2025-06-273,4883,5013,4773,484164,4003,484
2025-06-263,4303,4703,4263,464128,8003,464
2025-06-253,4223,4363,4003,427111,1003,427
2025-06-243,4873,4913,4413,44882,7003,448
2025-06-233,4133,5133,4063,450175,6003,450
2025-06-203,4053,4513,4033,436487,4003,436
2025-06-193,4253,4303,4043,42085,1003,420
2025-06-183,4103,4373,4093,430102,6003,430
2025-06-173,4263,4303,4083,40875,0003,408
2025-06-163,4603,4753,4273,427115,6003,427
2025-06-133,4533,4563,4113,436116,5003,436
2025-06-123,4803,4993,4573,45797,0003,457
2025-06-113,5263,5283,4843,506153,5003,506
2025-06-103,5413,5473,4983,506135,5003,506
2025-06-093,5773,5913,5393,546121,0003,546
2025-06-063,5503,5653,5343,560122,9003,560
2025-06-053,4973,5393,4803,522156,2003,522
2025-06-043,5153,5523,5153,526110,9003,526
2025-06-033,5413,5453,4933,524137,3003,524
2025-06-023,4573,5203,4473,495195,9003,495
2025-05-303,4433,4773,4433,477236,2003,477
2025-05-293,4543,4973,4503,470151,7003,470
2025-05-283,4903,4923,4513,451128,7003,451
2025-05-273,4853,4853,4573,472145,8003,472
2025-05-263,4683,4703,4313,459314,1003,459
2025-05-233,4533,4623,4203,422113,7003,422
2025-05-223,4173,4463,4063,435169,9003,435
2025-05-213,4803,4813,4503,455166,5003,455
2025-05-203,5163,5163,4363,459177,2003,459
2025-05-193,5013,5383,4923,492225,6003,492
2025-05-163,5583,5743,5093,516163,8003,516
2025-05-153,5953,6103,5513,584174,8003,584
2025-05-143,6083,6393,5743,609171,3003,609
2025-05-133,6863,6973,6433,654200,6003,654
2025-05-123,6033,7033,5243,677625,8003,677
2025-05-093,2763,2923,2353,253216,4003,253
2025-05-083,3003,3083,2613,261164,7003,261
2025-05-073,3603,3653,3153,316137,3003,316
2025-05-023,3513,3813,3503,360173,4003,360
2025-05-013,3433,3793,3313,369111,7003,369
2025-04-303,3733,3853,3343,371148,4003,371
2025-04-283,3683,3943,3623,373104,0003,373
2025-04-253,3573,3903,3453,366118,8003,366
2025-04-243,3563,3823,3433,34392,7003,343
2025-04-233,3603,3743,3463,356135,7003,356
2025-04-223,2953,3223,2953,322185,4003,322
2025-04-213,3303,3303,2673,295200,2003,295
2025-04-183,2953,3343,2813,334146,8003,334
2025-04-173,2703,2803,2613,270144,2003,270
2025-04-163,2803,2933,2663,280126,1003,280
2025-04-153,2843,3093,2713,280191,7003,280
2025-04-143,2833,3023,2783,284120,2003,284
2025-04-113,2183,2793,1773,257230,8003,257
2025-04-103,3073,3253,2433,264268,8003,264
2025-04-093,1323,1623,0903,125232,5003,125
2025-04-083,1653,2403,1533,174282,9003,174
2025-04-073,1063,1793,0493,095359,6003,095
2025-04-043,3463,3753,2743,316255,1003,316
2025-04-033,3463,3923,3253,385261,9003,385
2025-04-023,3943,4273,3693,387190,4003,387
2025-04-013,3813,4033,3683,390202,2003,390
2025-03-313,3883,3983,3283,328161,2003,328
2025-03-283,4593,4733,4393,457188,7003,457
2025-03-273,5263,5723,5183,555274,4003,555
2025-03-263,5753,5753,5433,552183,4003,552
2025-03-253,5133,5553,5113,542157,4003,542
2025-03-243,5603,5673,5113,537197,0003,537
2025-03-213,5503,6103,5453,568324,1003,568
2025-03-193,5453,5883,5453,566165,0003,566
2025-03-183,5323,5573,5323,545165,8003,545
2025-03-173,5103,5383,5103,522163,0003,522
2025-03-143,5113,5203,4913,491202,4003,491
2025-03-133,5123,5423,5063,516163,5003,516
2025-03-123,5103,5423,4923,526183,1003,526
2025-03-113,4993,5353,4823,512241,1003,512
2025-03-103,5153,5373,4993,499147,2003,499
2025-03-073,4903,5203,4643,508167,4003,508
2025-03-063,5093,5333,4863,497138,3003,497
2025-03-053,4813,5023,4803,480165,3003,480
2025-03-043,4863,4973,4683,480196,2003,480
2025-03-033,4743,5043,4703,482162,1003,482
2025-02-283,4903,4963,4513,464240,2003,464
2025-02-273,4723,4973,4673,488137,1003,488
2025-02-263,4703,4853,4463,472141,0003,472
2025-02-253,4523,4843,4523,470128,2003,470
2025-02-213,4523,4773,4483,452128,0003,452
2025-02-203,4703,4713,4353,450119,4003,450
2025-02-193,4703,5103,4673,479148,3003,479
2025-02-183,4803,5273,4783,504103,6003,504
2025-02-173,5303,5303,4923,492111,4003,492
2025-02-143,5103,5463,4743,530168,4003,530
2025-02-133,5153,5403,4943,522181,3003,522
2025-02-123,6293,6353,4703,491220,6003,491
2025-02-103,4483,5143,4313,496155,5003,496
2025-02-073,4493,4823,4353,468118,9003,468
2025-02-063,3993,4333,3713,41874,0003,418
2025-02-053,3593,3893,3573,366121,1003,366
2025-02-043,3743,3883,3323,33565,1003,335
2025-02-033,3703,3763,3083,320130,2003,320
2025-01-313,3803,3833,3583,38358,5003,383
2025-01-303,3653,3963,3653,39672,0003,396
2025-01-293,3663,3853,3633,37053,0003,370
2025-01-283,3893,4163,3703,37058,0003,370
2025-01-273,3963,4303,3833,39781,5003,397
2025-01-243,3673,3803,3433,35863,8003,358
2025-01-233,3303,3513,3183,33687,2003,336
2025-01-223,3353,3673,3353,35562,7003,355
2025-01-213,3693,3753,3313,34355,2003,343
2025-01-203,3303,3623,3303,35162,8003,351
2025-01-173,3403,3563,3133,32360,6003,323
2025-01-163,3463,3553,3293,33565,1003,335
2025-01-153,3703,3783,3343,350110,3003,350
2025-01-143,4013,4083,3563,37684,3003,376
2025-01-103,3803,4013,3583,38691,7003,386
2025-01-093,4233,4353,3893,418104,4003,418
2025-01-083,4163,4453,4143,441116,3003,441
2025-01-073,4383,4383,3953,41698,5003,416
2025-01-063,5063,5063,4453,457119,1003,457

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