5463 丸一鋼管(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 747 | 747 | 747 | 747 | 1,000 | 725.24 |
| 1986-12-25 | 746 | 746 | 746 | 746 | 2,000 | 724.27 |
| 1986-12-22 | 740 | 740 | 740 | 740 | 10,000 | 718.45 |
| 1986-12-19 | 750 | 750 | 750 | 750 | 3,000 | 728.16 |
| 1986-12-16 | 765 | 770 | 765 | 770 | 3,000 | 747.57 |
| 1986-12-15 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1986-12-11 | 763 | 768 | 763 | 768 | 2,000 | 745.63 |
| 1986-12-02 | 763 | 763 | 763 | 763 | 1,000 | 740.78 |
| 1986-11-29 | 752 | 760 | 752 | 760 | 3,000 | 737.86 |
| 1986-11-28 | 751 | 751 | 751 | 751 | 1,000 | 729.13 |
| 1986-11-27 | 751 | 751 | 751 | 751 | 2,000 | 729.13 |
| 1986-11-21 | 745 | 745 | 745 | 745 | 1,000 | 723.30 |
| 1986-11-18 | 750 | 750 | 750 | 750 | 2,000 | 728.16 |
| 1986-10-28 | 775 | 776 | 775 | 776 | 2,000 | 753.40 |
| 1986-10-20 | 775 | 775 | 775 | 775 | 1,000 | 752.43 |
| 1986-10-16 | 780 | 780 | 775 | 775 | 2,000 | 752.43 |
| 1986-10-13 | 780 | 780 | 780 | 780 | 1,000 | 757.28 |
| 1986-10-06 | 780 | 780 | 780 | 780 | 1,000 | 757.28 |
| 1986-09-27 | 848 | 848 | 848 | 848 | 4,000 | 823.30 |
| 1986-09-22 | 874 | 874 | 874 | 874 | 1,000 | 848.54 |
| 1986-09-17 | 879 | 879 | 879 | 879 | 1,000 | 853.40 |
| 1986-09-16 | 880 | 880 | 880 | 880 | 1,000 | 854.37 |
| 1986-09-09 | 880 | 880 | 880 | 880 | 1,000 | 854.37 |
| 1986-09-06 | 870 | 870 | 870 | 870 | 1,000 | 844.66 |
| 1986-09-03 | 850 | 850 | 850 | 850 | 1,000 | 825.24 |
| 1986-09-01 | 870 | 870 | 870 | 870 | 8,000 | 844.66 |
| 1986-08-30 | 865 | 870 | 865 | 865 | 9,000 | 839.81 |
| 1986-08-29 | 859 | 865 | 859 | 865 | 3,000 | 839.81 |
| 1986-08-28 | 869 | 869 | 869 | 869 | 1,000 | 843.69 |
| 1986-08-20 | 870 | 870 | 870 | 870 | 4,000 | 844.66 |
| 1986-08-19 | 870 | 870 | 870 | 870 | 7,000 | 844.66 |
| 1986-08-15 | 890 | 890 | 880 | 880 | 2,000 | 854.37 |
| 1986-08-12 | 900 | 911 | 900 | 906 | 52,000 | 879.61 |
| 1986-08-11 | 885 | 900 | 885 | 900 | 8,000 | 873.79 |
| 1986-08-08 | 875 | 875 | 875 | 875 | 4,000 | 849.52 |
| 1986-08-07 | 892 | 897 | 890 | 890 | 21,000 | 864.08 |
| 1986-08-06 | 875 | 903 | 874 | 900 | 46,000 | 873.79 |
| 1986-08-05 | 870 | 870 | 870 | 870 | 3,000 | 844.66 |
| 1986-08-04 | 850 | 875 | 850 | 860 | 12,000 | 834.95 |
| 1986-08-02 | 855 | 855 | 854 | 854 | 11,000 | 829.13 |
| 1986-08-01 | 855 | 855 | 855 | 855 | 1,000 | 830.10 |
| 1986-07-31 | 830 | 855 | 830 | 855 | 7,000 | 830.10 |
| 1986-07-29 | 820 | 830 | 820 | 830 | 2,000 | 805.83 |
| 1986-07-25 | 810 | 810 | 810 | 810 | 4,000 | 786.41 |
| 1986-07-22 | 835 | 835 | 831 | 831 | 8,000 | 806.80 |
| 1986-07-21 | 831 | 837 | 831 | 835 | 35,000 | 810.68 |
| 1986-07-19 | 830 | 831 | 830 | 831 | 2,000 | 806.80 |
| 1986-07-18 | 847 | 848 | 841 | 848 | 8,000 | 823.30 |
| 1986-07-17 | 840 | 850 | 840 | 850 | 4,000 | 825.24 |
| 1986-07-16 | 850 | 850 | 840 | 840 | 9,000 | 815.53 |
| 1986-07-14 | 840 | 840 | 840 | 840 | 10,000 | 815.53 |
| 1986-07-11 | 865 | 865 | 850 | 850 | 54,000 | 825.24 |
| 1986-07-10 | 862 | 862 | 850 | 850 | 7,000 | 825.24 |
| 1986-07-09 | 850 | 860 | 850 | 855 | 36,000 | 830.10 |
| 1986-07-08 | 845 | 860 | 845 | 860 | 8,000 | 834.95 |
| 1986-07-07 | 876 | 877 | 865 | 865 | 21,000 | 839.81 |
| 1986-07-05 | 832 | 871 | 832 | 870 | 29,000 | 844.66 |
| 1986-07-04 | 849 | 849 | 840 | 840 | 20,000 | 815.53 |
| 1986-07-03 | 850 | 853 | 845 | 847 | 100,000 | 822.33 |
| 1986-07-02 | 819 | 837 | 816 | 837 | 32,000 | 812.62 |
| 1986-07-01 | 829 | 830 | 815 | 820 | 35,000 | 796.12 |
| 1986-06-30 | 805 | 830 | 805 | 830 | 10,000 | 805.83 |
| 1986-06-28 | 799 | 805 | 799 | 805 | 6,000 | 781.55 |
| 1986-06-27 | 800 | 800 | 800 | 800 | 5,000 | 776.70 |
| 1986-06-26 | 786 | 795 | 786 | 795 | 2,000 | 771.85 |
| 1986-06-25 | 785 | 790 | 785 | 790 | 4,000 | 766.99 |
| 1986-06-24 | 785 | 785 | 785 | 785 | 6,000 | 762.14 |
| 1986-06-23 | 799 | 810 | 799 | 810 | 6,000 | 786.41 |
| 1986-06-19 | 791 | 791 | 785 | 785 | 11,000 | 762.14 |
| 1986-06-18 | 797 | 797 | 790 | 791 | 13,000 | 767.96 |
| 1986-06-17 | 790 | 800 | 790 | 800 | 7,000 | 776.70 |
| 1986-06-16 | 790 | 800 | 790 | 800 | 17,000 | 776.70 |
| 1986-06-13 | 790 | 790 | 790 | 790 | 2,000 | 766.99 |
| 1986-06-12 | 790 | 790 | 770 | 770 | 4,000 | 747.57 |
| 1986-06-07 | 795 | 798 | 790 | 790 | 12,000 | 766.99 |
| 1986-06-06 | 793 | 800 | 791 | 792 | 6,000 | 768.93 |
| 1986-06-05 | 795 | 795 | 790 | 790 | 9,000 | 766.99 |
| 1986-06-03 | 800 | 800 | 790 | 790 | 2,000 | 766.99 |
| 1986-06-02 | 795 | 795 | 785 | 785 | 32,000 | 762.14 |
| 1986-05-30 | 785 | 800 | 785 | 800 | 3,000 | 776.70 |
| 1986-05-29 | 792 | 799 | 792 | 799 | 3,000 | 775.73 |
| 1986-05-28 | 782 | 782 | 782 | 782 | 2,000 | 759.22 |
| 1986-05-27 | 782 | 782 | 782 | 782 | 1,000 | 759.22 |
| 1986-05-22 | 799 | 799 | 795 | 799 | 14,000 | 775.73 |
| 1986-05-16 | 825 | 826 | 810 | 810 | 7,000 | 786.41 |
| 1986-05-15 | 810 | 817 | 810 | 817 | 74,000 | 793.20 |
| 1986-05-14 | 800 | 810 | 800 | 810 | 34,000 | 786.41 |
| 1986-05-13 | 795 | 795 | 790 | 790 | 10,000 | 766.99 |
| 1986-05-12 | 800 | 800 | 795 | 795 | 10,000 | 771.85 |
| 1986-05-09 | 795 | 795 | 795 | 795 | 2,000 | 771.85 |
| 1986-05-08 | 793 | 801 | 793 | 801 | 15,000 | 777.67 |
| 1986-05-07 | 800 | 800 | 800 | 800 | 2,000 | 776.70 |
| 1986-05-06 | 793 | 800 | 793 | 800 | 8,000 | 776.70 |
| 1986-05-02 | 790 | 805 | 790 | 793 | 9,000 | 769.90 |
| 1986-05-01 | 780 | 780 | 780 | 780 | 8,000 | 757.28 |
| 1986-04-30 | 780 | 780 | 770 | 770 | 6,000 | 747.57 |
| 1986-04-28 | 780 | 780 | 780 | 780 | 5,000 | 757.28 |
| 1986-04-26 | 770 | 780 | 770 | 780 | 8,000 | 757.28 |
| 1986-04-25 | 770 | 770 | 770 | 770 | 2,000 | 747.57 |
| 1986-04-24 | 770 | 780 | 770 | 770 | 8,000 | 747.57 |
| 1986-04-23 | 770 | 770 | 770 | 770 | 10,000 | 747.57 |
| 1986-04-22 | 780 | 780 | 780 | 780 | 6,000 | 757.28 |
| 1986-04-21 | 770 | 780 | 770 | 780 | 2,000 | 757.28 |
| 1986-04-18 | 761 | 770 | 760 | 760 | 4,000 | 737.86 |
| 1986-04-17 | 770 | 770 | 760 | 760 | 3,000 | 737.86 |
| 1986-04-16 | 769 | 770 | 769 | 770 | 2,000 | 747.57 |
| 1986-04-14 | 751 | 751 | 751 | 751 | 1,000 | 729.13 |
| 1986-04-07 | 760 | 760 | 750 | 750 | 7,000 | 728.16 |
| 1986-04-05 | 759 | 759 | 759 | 759 | 14,000 | 736.89 |
| 1986-04-04 | 755 | 755 | 755 | 755 | 1,000 | 733.01 |
| 1986-04-03 | 758 | 758 | 758 | 758 | 1,000 | 735.92 |
| 1986-04-02 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1986-03-31 | 750 | 750 | 750 | 750 | 2,000 | 728.16 |
| 1986-03-25 | 760 | 760 | 750 | 750 | 17,000 | 728.16 |
| 1986-03-24 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1986-03-19 | 799 | 799 | 799 | 799 | 1,000 | 775.73 |
| 1986-03-18 | 799 | 799 | 799 | 799 | 1,000 | 775.73 |
| 1986-03-17 | 800 | 800 | 800 | 800 | 5,000 | 776.70 |
| 1986-03-15 | 800 | 800 | 800 | 800 | 1,000 | 776.70 |
| 1986-03-14 | 800 | 800 | 800 | 800 | 2,000 | 776.70 |
| 1986-03-10 | 820 | 838 | 820 | 838 | 5,000 | 813.59 |
| 1986-03-07 | 815 | 820 | 806 | 820 | 14,000 | 796.12 |
| 1986-03-06 | 770 | 805 | 770 | 805 | 15,000 | 781.55 |
| 1986-03-04 | 758 | 758 | 758 | 758 | 1,000 | 735.92 |
| 1986-03-01 | 769 | 769 | 769 | 769 | 1,000 | 746.60 |
| 1986-02-26 | 767 | 770 | 767 | 770 | 3,000 | 747.57 |
| 1986-02-25 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1986-02-24 | 765 | 765 | 765 | 765 | 1,000 | 742.72 |
| 1986-02-22 | 765 | 765 | 760 | 760 | 11,000 | 737.86 |
| 1986-02-20 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1986-02-18 | 735 | 735 | 735 | 735 | 1,000 | 713.59 |
| 1986-02-15 | 750 | 750 | 740 | 740 | 7,000 | 718.45 |
| 1986-02-14 | 760 | 760 | 760 | 760 | 4,000 | 737.86 |
| 1986-02-13 | 755 | 760 | 755 | 760 | 5,000 | 737.86 |
| 1986-02-12 | 755 | 755 | 755 | 755 | 5,000 | 733.01 |
| 1986-02-10 | 735 | 735 | 735 | 735 | 2,000 | 713.59 |
| 1986-02-07 | 745 | 745 | 730 | 740 | 4,000 | 718.45 |
| 1986-02-06 | 750 | 750 | 750 | 750 | 1,000 | 728.16 |
| 1986-02-05 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1986-02-04 | 760 | 760 | 760 | 760 | 1,000 | 737.86 |
| 1986-02-03 | 750 | 750 | 750 | 750 | 1,000 | 728.16 |
| 1986-01-30 | 730 | 731 | 730 | 731 | 5,000 | 709.71 |
| 1986-01-29 | 735 | 735 | 735 | 735 | 1,000 | 713.59 |
| 1986-01-28 | 730 | 730 | 720 | 720 | 4,000 | 699.03 |
| 1986-01-27 | 731 | 731 | 730 | 730 | 3,000 | 708.74 |
| 1986-01-25 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1986-01-24 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1986-01-23 | 730 | 730 | 730 | 730 | 2,000 | 708.74 |
| 1986-01-20 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1986-01-17 | 725 | 740 | 725 | 740 | 2,000 | 718.45 |
| 1986-01-16 | 733 | 733 | 733 | 733 | 1,000 | 711.65 |
| 1986-01-14 | 730 | 730 | 730 | 730 | 1,000 | 708.74 |
| 1986-01-13 | 725 | 725 | 725 | 725 | 1,000 | 703.88 |
| 1986-01-07 | 740 | 740 | 720 | 720 | 8,000 | 699.03 |
| 1986-01-06 | 739 | 739 | 739 | 739 | 1,000 | 717.48 |
| 1986-01-04 | 725 | 725 | 725 | 725 | 6,000 | 703.88 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株