5463 丸一鋼管(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 721 | 725 | 721 | 725 | 2,000 | 703.88 |
| 1985-12-23 | 720 | 725 | 720 | 725 | 4,000 | 703.88 |
| 1985-12-20 | 722 | 722 | 721 | 721 | 2,000 | 700 |
| 1985-12-19 | 721 | 721 | 720 | 720 | 5,000 | 699.03 |
| 1985-12-18 | 723 | 723 | 721 | 721 | 2,000 | 700 |
| 1985-12-17 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1985-12-16 | 725 | 725 | 725 | 725 | 1,000 | 703.88 |
| 1985-12-13 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1985-12-03 | 726 | 726 | 726 | 726 | 1,000 | 704.85 |
| 1985-11-29 | 735 | 735 | 735 | 735 | 3,000 | 713.59 |
| 1985-11-20 | 740 | 740 | 740 | 740 | 1,000 | 718.45 |
| 1985-11-19 | 740 | 740 | 740 | 740 | 1,000 | 718.45 |
| 1985-11-15 | 734 | 734 | 734 | 734 | 2,000 | 712.62 |
| 1985-11-06 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1985-11-05 | 730 | 730 | 730 | 730 | 2,000 | 708.74 |
| 1985-11-01 | 750 | 750 | 750 | 750 | 1,000 | 728.16 |
| 1985-10-28 | 737 | 737 | 737 | 737 | 1,000 | 715.53 |
| 1985-10-25 | 750 | 750 | 750 | 750 | 5,000 | 728.16 |
| 1985-10-15 | 742 | 742 | 742 | 742 | 8,000 | 720.39 |
| 1985-10-14 | 740 | 740 | 740 | 740 | 1,000 | 718.45 |
| 1985-10-05 | 781 | 785 | 781 | 785 | 22,000 | 762.14 |
| 1985-09-30 | 731 | 731 | 731 | 731 | 1,000 | 709.71 |
| 1985-09-25 | 735 | 735 | 735 | 735 | 7,000 | 713.59 |
| 1985-09-24 | 740 | 740 | 740 | 740 | 1,000 | 718.45 |
| 1985-09-21 | 730 | 735 | 730 | 735 | 3,000 | 713.59 |
| 1985-09-19 | 750 | 750 | 750 | 750 | 1,000 | 728.16 |
| 1985-09-17 | 745 | 745 | 745 | 745 | 2,000 | 723.30 |
| 1985-09-07 | 755 | 755 | 755 | 755 | 1,000 | 733.01 |
| 1985-09-06 | 745 | 745 | 745 | 745 | 1,000 | 723.30 |
| 1985-09-04 | 760 | 760 | 760 | 760 | 2,000 | 737.86 |
| 1985-09-03 | 760 | 760 | 760 | 760 | 2,000 | 737.86 |
| 1985-08-28 | 761 | 761 | 761 | 761 | 2,000 | 738.84 |
| 1985-08-26 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1985-08-23 | 751 | 760 | 750 | 750 | 6,000 | 728.16 |
| 1985-08-22 | 750 | 760 | 740 | 760 | 4,000 | 737.86 |
| 1985-08-21 | 750 | 750 | 750 | 750 | 2,000 | 728.16 |
| 1985-08-20 | 765 | 765 | 765 | 765 | 1,000 | 742.72 |
| 1985-08-09 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1985-08-08 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1985-08-05 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1985-07-29 | 770 | 770 | 770 | 770 | 2,000 | 747.57 |
| 1985-07-23 | 766 | 766 | 766 | 766 | 2,000 | 743.69 |
| 1985-07-22 | 782 | 782 | 782 | 782 | 1,000 | 759.22 |
| 1985-07-20 | 782 | 782 | 782 | 782 | 1,000 | 759.22 |
| 1985-07-19 | 785 | 785 | 785 | 785 | 2,000 | 762.14 |
| 1985-07-16 | 750 | 750 | 750 | 750 | 1,000 | 728.16 |
| 1985-07-03 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1985-06-29 | 750 | 750 | 750 | 750 | 1,000 | 728.16 |
| 1985-06-28 | 748 | 748 | 748 | 748 | 1,000 | 726.21 |
| 1985-06-20 | 770 | 770 | 770 | 770 | 2,000 | 747.57 |
| 1985-06-19 | 770 | 780 | 770 | 780 | 4,000 | 757.28 |
| 1985-06-10 | 780 | 780 | 780 | 780 | 1,000 | 757.28 |
| 1985-05-30 | 790 | 790 | 790 | 790 | 1,000 | 766.99 |
| 1985-05-28 | 790 | 790 | 790 | 790 | 1,000 | 766.99 |
| 1985-05-15 | 790 | 790 | 790 | 790 | 2,000 | 766.99 |
| 1985-05-07 | 775 | 775 | 775 | 775 | 1,000 | 752.43 |
| 1985-05-01 | 780 | 780 | 780 | 780 | 2,000 | 757.28 |
| 1985-04-30 | 779 | 779 | 779 | 779 | 1,000 | 756.31 |
| 1985-04-22 | 745 | 745 | 744 | 744 | 2,000 | 722.33 |
| 1985-04-16 | 784 | 784 | 775 | 775 | 4,000 | 752.43 |
| 1985-04-15 | 784 | 785 | 784 | 785 | 6,000 | 762.14 |
| 1985-04-12 | 785 | 785 | 785 | 785 | 1,000 | 762.14 |
| 1985-04-11 | 790 | 790 | 790 | 790 | 2,000 | 766.99 |
| 1985-04-10 | 788 | 788 | 788 | 788 | 2,000 | 765.05 |
| 1985-03-30 | 795 | 795 | 795 | 795 | 2,000 | 771.85 |
| 1985-03-27 | 795 | 795 | 795 | 795 | 1,000 | 771.85 |
| 1985-03-26 | 810 | 820 | 801 | 801 | 3,000 | 777.67 |
| 1985-03-22 | 810 | 810 | 810 | 810 | 2,000 | 786.41 |
| 1985-03-19 | 820 | 820 | 820 | 820 | 2,000 | 796.12 |
| 1985-03-18 | 820 | 820 | 820 | 820 | 82,000 | 796.12 |
| 1985-03-12 | 825 | 825 | 825 | 825 | 1,000 | 800.97 |
| 1985-03-11 | 830 | 830 | 830 | 830 | 12,000 | 805.83 |
| 1985-03-08 | 830 | 830 | 830 | 830 | 2,000 | 805.83 |
| 1985-03-07 | 830 | 830 | 830 | 830 | 1,000 | 805.83 |
| 1985-03-06 | 826 | 826 | 825 | 825 | 2,000 | 800.97 |
| 1985-03-05 | 825 | 825 | 825 | 825 | 1,000 | 800.97 |
| 1985-03-04 | 822 | 822 | 822 | 822 | 2,000 | 798.06 |
| 1985-02-28 | 825 | 825 | 825 | 825 | 3,000 | 800.97 |
| 1985-02-22 | 820 | 820 | 820 | 820 | 250,000 | 796.12 |
| 1985-02-20 | 845 | 845 | 845 | 845 | 1,000 | 820.39 |
| 1985-02-18 | 831 | 831 | 830 | 830 | 2,000 | 805.83 |
| 1985-02-15 | 826 | 829 | 826 | 829 | 2,000 | 804.85 |
| 1985-02-02 | 845 | 845 | 845 | 845 | 20,000 | 820.39 |
| 1985-02-01 | 855 | 855 | 855 | 855 | 1,000 | 830.10 |
| 1985-01-31 | 845 | 845 | 845 | 845 | 20,000 | 820.39 |
| 1985-01-28 | 863 | 863 | 862 | 862 | 2,000 | 836.89 |
| 1985-01-24 | 871 | 871 | 871 | 871 | 1,000 | 845.63 |
| 1985-01-18 | 880 | 880 | 880 | 880 | 1,000 | 854.37 |
| 1985-01-17 | 875 | 880 | 875 | 880 | 3,000 | 854.37 |
| 1985-01-16 | 879 | 880 | 870 | 870 | 4,000 | 844.66 |
| 1985-01-11 | 865 | 865 | 865 | 865 | 1,000 | 839.81 |
| 1985-01-09 | 850 | 850 | 850 | 850 | 1,000 | 825.24 |
| 1985-01-07 | 850 | 860 | 850 | 860 | 2,000 | 834.95 |
| 1985-01-04 | 860 | 860 | 860 | 860 | 1,000 | 834.95 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株