5463 丸一鋼管(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 916 | 916 | 916 | 916 | 1,000 | 889.32 |
| 1983-12-27 | 900 | 910 | 900 | 910 | 3,000 | 883.50 |
| 1983-12-26 | 901 | 901 | 900 | 900 | 5,000 | 873.79 |
| 1983-12-24 | 900 | 910 | 900 | 910 | 22,000 | 883.50 |
| 1983-12-23 | 910 | 910 | 910 | 910 | 1,000 | 883.50 |
| 1983-12-21 | 930 | 930 | 920 | 920 | 7,000 | 893.20 |
| 1983-12-20 | 890 | 920 | 890 | 920 | 7,000 | 893.20 |
| 1983-12-17 | 915 | 915 | 910 | 910 | 4,000 | 883.50 |
| 1983-12-16 | 900 | 910 | 900 | 910 | 8,000 | 883.50 |
| 1983-12-15 | 884 | 895 | 884 | 895 | 3,000 | 868.93 |
| 1983-12-14 | 894 | 894 | 894 | 894 | 2,000 | 867.96 |
| 1983-12-13 | 900 | 900 | 895 | 895 | 4,000 | 868.93 |
| 1983-12-12 | 890 | 900 | 890 | 900 | 55,000 | 873.79 |
| 1983-12-08 | 856 | 860 | 856 | 860 | 3,000 | 834.95 |
| 1983-12-05 | 855 | 855 | 855 | 855 | 2,000 | 830.10 |
| 1983-12-02 | 879 | 879 | 879 | 879 | 1,000 | 853.40 |
| 1983-11-30 | 855 | 855 | 855 | 855 | 2,000 | 830.10 |
| 1983-11-29 | 851 | 851 | 851 | 851 | 1,000 | 826.21 |
| 1983-11-28 | 846 | 846 | 845 | 845 | 2,000 | 820.39 |
| 1983-11-26 | 870 | 870 | 855 | 855 | 9,000 | 830.10 |
| 1983-11-25 | 870 | 880 | 870 | 880 | 9,000 | 854.37 |
| 1983-11-24 | 849 | 855 | 849 | 855 | 4,000 | 830.10 |
| 1983-11-22 | 849 | 849 | 849 | 849 | 14,000 | 824.27 |
| 1983-11-21 | 849 | 849 | 849 | 849 | 2,000 | 824.27 |
| 1983-11-15 | 871 | 871 | 870 | 870 | 3,000 | 844.66 |
| 1983-11-14 | 871 | 871 | 871 | 871 | 1,000 | 845.63 |
| 1983-11-08 | 830 | 830 | 830 | 830 | 63,000 | 805.83 |
| 1983-11-07 | 850 | 850 | 850 | 850 | 3,000 | 825.24 |
| 1983-11-04 | 846 | 846 | 846 | 846 | 4,000 | 821.36 |
| 1983-10-29 | 820 | 820 | 820 | 820 | 1,000 | 796.12 |
| 1983-10-28 | 815 | 820 | 815 | 820 | 6,000 | 796.12 |
| 1983-10-27 | 815 | 815 | 815 | 815 | 5,000 | 791.26 |
| 1983-10-17 | 825 | 825 | 825 | 825 | 1,000 | 800.97 |
| 1983-10-15 | 835 | 835 | 835 | 835 | 2,000 | 810.68 |
| 1983-10-07 | 830 | 830 | 830 | 830 | 2,000 | 805.83 |
| 1983-09-22 | 880 | 880 | 880 | 880 | 7,000 | 854.37 |
| 1983-09-21 | 880 | 880 | 880 | 880 | 1,000 | 854.37 |
| 1983-09-19 | 898 | 898 | 898 | 898 | 5,000 | 871.85 |
| 1983-09-16 | 898 | 898 | 898 | 898 | 1,000 | 871.85 |
| 1983-09-14 | 890 | 895 | 890 | 890 | 11,000 | 864.08 |
| 1983-09-13 | 850 | 870 | 850 | 860 | 7,000 | 834.95 |
| 1983-09-12 | 850 | 850 | 850 | 850 | 2,000 | 825.24 |
| 1983-09-08 | 888 | 890 | 888 | 890 | 8,000 | 864.08 |
| 1983-09-06 | 835 | 850 | 835 | 850 | 38,000 | 825.24 |
| 1983-09-05 | 825 | 825 | 825 | 825 | 2,000 | 800.97 |
| 1983-09-03 | 805 | 814 | 805 | 814 | 2,000 | 790.29 |
| 1983-09-02 | 820 | 820 | 815 | 815 | 5,000 | 791.26 |
| 1983-09-01 | 801 | 820 | 801 | 820 | 72,000 | 796.12 |
| 1983-08-31 | 801 | 801 | 801 | 801 | 2,000 | 777.67 |
| 1983-08-29 | 791 | 791 | 791 | 791 | 1,000 | 767.96 |
| 1983-08-27 | 791 | 791 | 791 | 791 | 1,000 | 767.96 |
| 1983-08-24 | 790 | 790 | 790 | 790 | 1,000 | 766.99 |
| 1983-08-23 | 791 | 791 | 791 | 791 | 1,000 | 767.96 |
| 1983-08-22 | 790 | 790 | 790 | 790 | 2,000 | 766.99 |
| 1983-08-19 | 790 | 790 | 790 | 790 | 1,000 | 766.99 |
| 1983-08-17 | 790 | 790 | 790 | 790 | 1,000 | 766.99 |
| 1983-08-15 | 780 | 780 | 780 | 780 | 4,000 | 757.28 |
| 1983-08-10 | 779 | 779 | 779 | 779 | 1,000 | 756.31 |
| 1983-08-05 | 808 | 808 | 808 | 808 | 1,000 | 784.47 |
| 1983-08-04 | 798 | 798 | 798 | 798 | 1,000 | 774.76 |
| 1983-08-03 | 798 | 798 | 798 | 798 | 7,000 | 774.76 |
| 1983-08-02 | 800 | 800 | 798 | 798 | 503,000 | 774.76 |
| 1983-08-01 | 800 | 800 | 800 | 800 | 1,000 | 776.70 |
| 1983-07-29 | 810 | 810 | 810 | 810 | 1,000 | 786.41 |
| 1983-07-27 | 800 | 800 | 800 | 800 | 5,000 | 776.70 |
| 1983-07-26 | 820 | 820 | 819 | 819 | 6,000 | 795.15 |
| 1983-07-25 | 820 | 820 | 820 | 820 | 14,000 | 796.12 |
| 1983-07-23 | 810 | 815 | 810 | 815 | 9,000 | 791.26 |
| 1983-07-22 | 820 | 820 | 820 | 820 | 1,000 | 796.12 |
| 1983-07-21 | 818 | 821 | 818 | 820 | 7,000 | 796.12 |
| 1983-07-20 | 820 | 820 | 819 | 819 | 10,000 | 795.15 |
| 1983-07-19 | 780 | 800 | 780 | 800 | 11,000 | 776.70 |
| 1983-07-18 | 780 | 780 | 780 | 780 | 2,000 | 757.28 |
| 1983-07-15 | 754 | 765 | 754 | 760 | 16,000 | 737.86 |
| 1983-07-14 | 754 | 754 | 754 | 754 | 3,000 | 732.04 |
| 1983-07-13 | 764 | 764 | 764 | 764 | 3,000 | 741.75 |
| 1983-07-12 | 764 | 764 | 764 | 764 | 1,000 | 741.75 |
| 1983-07-11 | 750 | 765 | 750 | 764 | 7,000 | 741.75 |
| 1983-07-07 | 761 | 761 | 760 | 760 | 2,000 | 737.86 |
| 1983-07-06 | 751 | 751 | 751 | 751 | 3,000 | 729.13 |
| 1983-07-05 | 751 | 751 | 751 | 751 | 1,000 | 729.13 |
| 1983-07-04 | 751 | 751 | 750 | 750 | 4,000 | 728.16 |
| 1983-07-02 | 750 | 750 | 750 | 750 | 2,000 | 728.16 |
| 1983-07-01 | 758 | 760 | 750 | 750 | 13,000 | 728.16 |
| 1983-06-30 | 755 | 755 | 755 | 755 | 2,000 | 733.01 |
| 1983-06-29 | 759 | 759 | 759 | 759 | 1,000 | 736.89 |
| 1983-06-28 | 760 | 760 | 760 | 760 | 5,000 | 737.86 |
| 1983-06-25 | 760 | 765 | 760 | 765 | 2,000 | 742.72 |
| 1983-06-24 | 765 | 765 | 760 | 760 | 4,000 | 737.86 |
| 1983-06-23 | 760 | 765 | 760 | 765 | 2,000 | 742.72 |
| 1983-06-20 | 760 | 760 | 760 | 760 | 15,000 | 737.86 |
| 1983-06-08 | 721 | 721 | 721 | 721 | 103,000 | 700 |
| 1983-06-03 | 737 | 737 | 737 | 737 | 1,000 | 715.53 |
| 1983-06-02 | 750 | 750 | 750 | 750 | 49,000 | 728.16 |
| 1983-06-01 | 715 | 720 | 715 | 720 | 203,000 | 699.03 |
| 1983-05-31 | 700 | 700 | 700 | 700 | 2,000 | 679.61 |
| 1983-05-30 | 700 | 700 | 700 | 700 | 4,000 | 679.61 |
| 1983-05-28 | 695 | 695 | 695 | 695 | 5,000 | 674.76 |
| 1983-05-26 | 690 | 700 | 690 | 700 | 2,000 | 679.61 |
| 1983-05-09 | 700 | 700 | 700 | 700 | 51,000 | 679.61 |
| 1983-05-02 | 705 | 705 | 705 | 705 | 1,000 | 684.47 |
| 1983-04-28 | 705 | 705 | 695 | 704 | 3,000 | 683.50 |
| 1983-04-26 | 714 | 714 | 714 | 714 | 1,000 | 693.20 |
| 1983-04-25 | 721 | 721 | 710 | 721 | 8,000 | 700 |
| 1983-04-23 | 715 | 715 | 715 | 715 | 6,000 | 694.18 |
| 1983-04-22 | 710 | 710 | 710 | 710 | 6,000 | 689.32 |
| 1983-04-21 | 710 | 710 | 710 | 710 | 1,000 | 689.32 |
| 1983-04-20 | 676 | 710 | 676 | 710 | 10,000 | 689.32 |
| 1983-04-19 | 673 | 681 | 673 | 675 | 6,000 | 655.34 |
| 1983-04-18 | 682 | 682 | 675 | 675 | 4,000 | 655.34 |
| 1983-04-15 | 672 | 672 | 672 | 672 | 6,000 | 652.43 |
| 1983-04-14 | 670 | 675 | 670 | 674 | 4,000 | 654.37 |
| 1983-04-13 | 660 | 660 | 660 | 660 | 30,000 | 640.78 |
| 1983-04-07 | 628 | 628 | 621 | 621 | 3,000 | 602.91 |
| 1983-04-06 | 630 | 630 | 630 | 630 | 3,000 | 611.65 |
| 1983-04-05 | 637 | 637 | 635 | 635 | 5,000 | 616.51 |
| 1983-04-04 | 637 | 637 | 637 | 637 | 2,000 | 618.45 |
| 1983-04-02 | 637 | 637 | 637 | 637 | 1,000 | 618.45 |
| 1983-04-01 | 630 | 630 | 630 | 630 | 2,000 | 611.65 |
| 1983-03-31 | 615 | 615 | 615 | 615 | 4,000 | 597.09 |
| 1983-03-29 | 610 | 610 | 610 | 610 | 1,000 | 592.23 |
| 1983-03-28 | 604 | 610 | 600 | 610 | 84,000 | 592.23 |
| 1983-03-26 | 660 | 660 | 650 | 660 | 4,000 | 582.52 |
| 1983-03-25 | 660 | 660 | 660 | 660 | 4,000 | 582.52 |
| 1983-03-24 | 660 | 660 | 660 | 660 | 1,000 | 582.52 |
| 1983-03-23 | 645 | 645 | 645 | 645 | 1,000 | 569.29 |
| 1983-03-18 | 640 | 640 | 640 | 640 | 1,000 | 564.87 |
| 1983-03-16 | 640 | 640 | 640 | 640 | 2,000 | 564.87 |
| 1983-03-15 | 645 | 645 | 645 | 645 | 1,000 | 569.29 |
| 1983-03-14 | 645 | 645 | 645 | 645 | 1,000 | 569.29 |
| 1983-03-10 | 635 | 635 | 635 | 635 | 1,000 | 560.46 |
| 1983-03-09 | 640 | 640 | 640 | 640 | 1,000 | 564.87 |
| 1983-03-08 | 645 | 645 | 640 | 641 | 3,000 | 565.76 |
| 1983-03-03 | 616 | 616 | 616 | 616 | 4,000 | 543.69 |
| 1983-03-02 | 615 | 615 | 615 | 615 | 1,000 | 542.81 |
| 1983-03-01 | 615 | 615 | 615 | 615 | 2,000 | 542.81 |
| 1983-02-25 | 610 | 610 | 610 | 610 | 1,000 | 538.39 |
| 1983-02-18 | 620 | 620 | 620 | 620 | 1,000 | 547.22 |
| 1983-02-17 | 620 | 620 | 620 | 620 | 2,000 | 547.22 |
| 1983-02-16 | 630 | 630 | 620 | 620 | 8,000 | 547.22 |
| 1983-02-15 | 635 | 635 | 635 | 635 | 1,000 | 560.46 |
| 1983-02-14 | 638 | 638 | 635 | 635 | 4,000 | 560.46 |
| 1983-02-12 | 638 | 638 | 638 | 638 | 4,000 | 563.11 |
| 1983-02-10 | 645 | 645 | 645 | 645 | 3,000 | 569.29 |
| 1983-02-08 | 623 | 623 | 623 | 623 | 30,000 | 549.87 |
| 1983-02-07 | 624 | 624 | 620 | 620 | 6,000 | 547.22 |
| 1983-02-02 | 617 | 617 | 617 | 617 | 1,000 | 544.57 |
| 1983-01-28 | 617 | 617 | 617 | 617 | 3,000 | 544.57 |
| 1983-01-19 | 610 | 620 | 610 | 620 | 2,000 | 547.22 |
| 1983-01-08 | 620 | 620 | 620 | 620 | 1,000 | 547.22 |
| 1983-01-06 | 640 | 640 | 640 | 640 | 3,000 | 564.87 |
| 1983-01-05 | 640 | 640 | 640 | 640 | 1,000 | 564.87 |
| 1983-01-04 | 640 | 640 | 640 | 640 | 1,000 | 564.87 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株
