5463 丸一鋼管(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 850 | 850 | 850 | 850 | 1,000 | 825.24 |
| 1984-12-25 | 845 | 845 | 840 | 840 | 2,000 | 815.53 |
| 1984-12-22 | 844 | 854 | 844 | 854 | 2,000 | 829.13 |
| 1984-12-19 | 868 | 868 | 868 | 868 | 1,000 | 842.72 |
| 1984-12-17 | 885 | 885 | 885 | 885 | 2,000 | 859.22 |
| 1984-12-12 | 835 | 835 | 835 | 835 | 1,000 | 810.68 |
| 1984-12-11 | 825 | 835 | 825 | 835 | 2,000 | 810.68 |
| 1984-11-29 | 880 | 880 | 880 | 880 | 2,000 | 854.37 |
| 1984-11-28 | 875 | 875 | 875 | 875 | 2,000 | 849.52 |
| 1984-11-20 | 888 | 888 | 888 | 888 | 1,000 | 862.14 |
| 1984-11-19 | 880 | 880 | 880 | 880 | 1,000 | 854.37 |
| 1984-11-01 | 934 | 934 | 934 | 934 | 1,000 | 906.80 |
| 1984-10-31 | 945 | 945 | 945 | 945 | 2,000 | 917.48 |
| 1984-10-30 | 930 | 930 | 930 | 930 | 1,000 | 902.91 |
| 1984-10-26 | 927 | 927 | 927 | 927 | 1,000 | 900 |
| 1984-10-25 | 934 | 934 | 934 | 934 | 1,000 | 906.80 |
| 1984-10-24 | 939 | 939 | 939 | 939 | 1,000 | 911.65 |
| 1984-10-23 | 948 | 948 | 948 | 948 | 1,000 | 920.39 |
| 1984-10-22 | 955 | 955 | 955 | 955 | 1,000 | 927.18 |
| 1984-10-20 | 950 | 950 | 945 | 945 | 2,000 | 917.48 |
| 1984-10-19 | 920 | 940 | 920 | 940 | 24,000 | 912.62 |
| 1984-10-18 | 910 | 910 | 910 | 910 | 2,000 | 883.50 |
| 1984-10-16 | 880 | 890 | 875 | 890 | 56,000 | 864.08 |
| 1984-10-15 | 870 | 870 | 870 | 870 | 16,000 | 844.66 |
| 1984-10-06 | 880 | 880 | 880 | 880 | 1,000 | 854.37 |
| 1984-10-01 | 895 | 895 | 895 | 895 | 10,000 | 868.93 |
| 1984-09-29 | 885 | 885 | 885 | 885 | 1,000 | 859.22 |
| 1984-09-19 | 890 | 890 | 890 | 890 | 1,000 | 864.08 |
| 1984-09-18 | 900 | 900 | 900 | 900 | 1,000 | 873.79 |
| 1984-09-17 | 900 | 900 | 900 | 900 | 3,000 | 873.79 |
| 1984-09-13 | 870 | 870 | 870 | 870 | 1,000 | 844.66 |
| 1984-09-04 | 900 | 900 | 900 | 900 | 1,000 | 873.79 |
| 1984-08-30 | 901 | 901 | 901 | 901 | 1,000 | 874.76 |
| 1984-08-29 | 901 | 901 | 901 | 901 | 5,000 | 874.76 |
| 1984-08-14 | 877 | 877 | 877 | 877 | 24,000 | 851.46 |
| 1984-07-27 | 840 | 840 | 840 | 840 | 1,000 | 815.53 |
| 1984-07-17 | 795 | 795 | 795 | 795 | 1,000 | 771.85 |
| 1984-06-28 | 838 | 838 | 838 | 838 | 1,000 | 813.59 |
| 1984-05-28 | 880 | 880 | 880 | 880 | 4,000 | 854.37 |
| 1984-05-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 970.87 |
| 1984-04-28 | 985 | 985 | 985 | 985 | 3,000 | 956.31 |
| 1984-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 970.87 |
| 1984-04-09 | 990 | 990 | 990 | 990 | 1,000 | 961.17 |
| 1984-04-05 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 990.29 |
| 1984-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 980.58 |
| 1984-04-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 990.29 |
| 1984-04-02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,009.71 |
| 1984-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,019.42 |
| 1984-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,019.42 |
| 1984-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,019.42 |
| 1984-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,009.71 |
| 1984-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 970.87 |
| 1984-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 970.87 |
| 1984-03-15 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 | 1,029.13 |
| 1984-03-14 | 1,080 | 1,100 | 1,070 | 1,100 | 11,000 | 1,067.96 |
| 1984-03-13 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,009.71 |
| 1984-03-09 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 1,009.71 |
| 1984-03-08 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,019.42 |
| 1984-03-07 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 1,009.71 |
| 1984-03-06 | 1,080 | 1,090 | 1,060 | 1,060 | 4,000 | 1,029.13 |
| 1984-03-05 | 1,100 | 1,100 | 1,080 | 1,090 | 37,000 | 1,058.25 |
| 1984-03-03 | 1,020 | 1,100 | 1,020 | 1,100 | 12,000 | 1,067.96 |
| 1984-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 970.87 |
| 1984-03-01 | 970 | 981 | 970 | 981 | 4,000 | 952.43 |
| 1984-02-29 | 960 | 960 | 960 | 960 | 1,000 | 932.04 |
| 1984-02-28 | 950 | 950 | 950 | 950 | 2,000 | 922.33 |
| 1984-02-16 | 930 | 930 | 930 | 930 | 1,000 | 902.91 |
| 1984-02-15 | 931 | 931 | 931 | 931 | 3,000 | 903.88 |
| 1984-02-09 | 950 | 950 | 950 | 950 | 1,000 | 922.33 |
| 1984-02-08 | 960 | 960 | 960 | 960 | 5,000 | 932.04 |
| 1984-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 970.87 |
| 1984-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 970.87 |
| 1984-01-27 | 999 | 1,000 | 990 | 990 | 10,000 | 961.17 |
| 1984-01-26 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 980.58 |
| 1984-01-25 | 985 | 1,050 | 985 | 1,050 | 24,000 | 1,019.42 |
| 1984-01-24 | 999 | 999 | 989 | 990 | 9,000 | 961.17 |
| 1984-01-23 | 1,000 | 1,040 | 1,000 | 1,020 | 47,000 | 990.29 |
| 1984-01-21 | 961 | 1,020 | 961 | 1,020 | 22,000 | 990.29 |
| 1984-01-20 | 958 | 960 | 958 | 960 | 5,000 | 932.04 |
| 1984-01-19 | 944 | 950 | 944 | 950 | 2,000 | 922.33 |
| 1984-01-18 | 935 | 935 | 935 | 935 | 3,000 | 907.77 |
| 1984-01-17 | 910 | 920 | 910 | 920 | 6,000 | 893.20 |
| 1984-01-13 | 910 | 910 | 910 | 910 | 2,000 | 883.50 |
| 1984-01-12 | 908 | 908 | 908 | 908 | 1,000 | 881.55 |
| 1984-01-07 | 920 | 920 | 920 | 920 | 1,000 | 893.20 |
| 1984-01-04 | 920 | 920 | 920 | 920 | 2,000 | 893.20 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株
