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
1986-12-277477477477471,000725.24
1986-12-257467467467462,000724.27
1986-12-2274074074074010,000718.45
1986-12-197507507507503,000728.16
1986-12-167657707657703,000747.57
1986-12-157707707707701,000747.57
1986-12-117637687637682,000745.63
1986-12-027637637637631,000740.78
1986-11-297527607527603,000737.86
1986-11-287517517517511,000729.13
1986-11-277517517517512,000729.13
1986-11-217457457457451,000723.30
1986-11-187507507507502,000728.16
1986-10-287757767757762,000753.40
1986-10-207757757757751,000752.43
1986-10-167807807757752,000752.43
1986-10-137807807807801,000757.28
1986-10-067807807807801,000757.28
1986-09-278488488488484,000823.30
1986-09-228748748748741,000848.54
1986-09-178798798798791,000853.40
1986-09-168808808808801,000854.37
1986-09-098808808808801,000854.37
1986-09-068708708708701,000844.66
1986-09-038508508508501,000825.24
1986-09-018708708708708,000844.66
1986-08-308658708658659,000839.81
1986-08-298598658598653,000839.81
1986-08-288698698698691,000843.69
1986-08-208708708708704,000844.66
1986-08-198708708708707,000844.66
1986-08-158908908808802,000854.37
1986-08-1290091190090652,000879.61
1986-08-118859008859008,000873.79
1986-08-088758758758754,000849.52
1986-08-0789289789089021,000864.08
1986-08-0687590387490046,000873.79
1986-08-058708708708703,000844.66
1986-08-0485087585086012,000834.95
1986-08-0285585585485411,000829.13
1986-08-018558558558551,000830.10
1986-07-318308558308557,000830.10
1986-07-298208308208302,000805.83
1986-07-258108108108104,000786.41
1986-07-228358358318318,000806.80
1986-07-2183183783183535,000810.68
1986-07-198308318308312,000806.80
1986-07-188478488418488,000823.30
1986-07-178408508408504,000825.24
1986-07-168508508408409,000815.53
1986-07-1484084084084010,000815.53
1986-07-1186586585085054,000825.24
1986-07-108628628508507,000825.24
1986-07-0985086085085536,000830.10
1986-07-088458608458608,000834.95
1986-07-0787687786586521,000839.81
1986-07-0583287183287029,000844.66
1986-07-0484984984084020,000815.53
1986-07-03850853845847100,000822.33
1986-07-0281983781683732,000812.62
1986-07-0182983081582035,000796.12
1986-06-3080583080583010,000805.83
1986-06-287998057998056,000781.55
1986-06-278008008008005,000776.70
1986-06-267867957867952,000771.85
1986-06-257857907857904,000766.99
1986-06-247857857857856,000762.14
1986-06-237998107998106,000786.41
1986-06-1979179178578511,000762.14
1986-06-1879779779079113,000767.96
1986-06-177908007908007,000776.70
1986-06-1679080079080017,000776.70
1986-06-137907907907902,000766.99
1986-06-127907907707704,000747.57
1986-06-0779579879079012,000766.99
1986-06-067938007917926,000768.93
1986-06-057957957907909,000766.99
1986-06-038008007907902,000766.99
1986-06-0279579578578532,000762.14
1986-05-307858007858003,000776.70
1986-05-297927997927993,000775.73
1986-05-287827827827822,000759.22
1986-05-277827827827821,000759.22
1986-05-2279979979579914,000775.73
1986-05-168258268108107,000786.41
1986-05-1581081781081774,000793.20
1986-05-1480081080081034,000786.41
1986-05-1379579579079010,000766.99
1986-05-1280080079579510,000771.85
1986-05-097957957957952,000771.85
1986-05-0879380179380115,000777.67
1986-05-078008008008002,000776.70
1986-05-067938007938008,000776.70
1986-05-027908057907939,000769.90
1986-05-017807807807808,000757.28
1986-04-307807807707706,000747.57
1986-04-287807807807805,000757.28
1986-04-267707807707808,000757.28
1986-04-257707707707702,000747.57
1986-04-247707807707708,000747.57
1986-04-2377077077077010,000747.57
1986-04-227807807807806,000757.28
1986-04-217707807707802,000757.28
1986-04-187617707607604,000737.86
1986-04-177707707607603,000737.86
1986-04-167697707697702,000747.57
1986-04-147517517517511,000729.13
1986-04-077607607507507,000728.16
1986-04-0575975975975914,000736.89
1986-04-047557557557551,000733.01
1986-04-037587587587581,000735.92
1986-04-027707707707701,000747.57
1986-03-317507507507502,000728.16
1986-03-2576076075075017,000728.16
1986-03-247707707707701,000747.57
1986-03-197997997997991,000775.73
1986-03-187997997997991,000775.73
1986-03-178008008008005,000776.70
1986-03-158008008008001,000776.70
1986-03-148008008008002,000776.70
1986-03-108208388208385,000813.59
1986-03-0781582080682014,000796.12
1986-03-0677080577080515,000781.55
1986-03-047587587587581,000735.92
1986-03-017697697697691,000746.60
1986-02-267677707677703,000747.57
1986-02-257707707707701,000747.57
1986-02-247657657657651,000742.72
1986-02-2276576576076011,000737.86
1986-02-207607607607601,000737.86
1986-02-187357357357351,000713.59
1986-02-157507507407407,000718.45
1986-02-147607607607604,000737.86
1986-02-137557607557605,000737.86
1986-02-127557557557555,000733.01
1986-02-107357357357352,000713.59
1986-02-077457457307404,000718.45
1986-02-067507507507501,000728.16
1986-02-057607607607601,000737.86
1986-02-047607607607601,000737.86
1986-02-037507507507501,000728.16
1986-01-307307317307315,000709.71
1986-01-297357357357351,000713.59
1986-01-287307307207204,000699.03
1986-01-277317317307303,000708.74
1986-01-257307307307301,000708.74
1986-01-247307307307301,000708.74
1986-01-237307307307302,000708.74
1986-01-207307307307301,000708.74
1986-01-177257407257402,000718.45
1986-01-167337337337331,000711.65
1986-01-147307307307301,000708.74
1986-01-137257257257251,000703.88
1986-01-077407407207208,000699.03
1986-01-067397397397391,000717.48
1986-01-047257257257256,000703.88

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