5463 丸一鋼管(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 | 1,436.89 |
| 1987-12-24 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,456.31 |
| 1987-12-23 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,446.60 |
| 1987-12-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,485.44 |
| 1987-12-21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,485.44 |
| 1987-12-18 | 1,640 | 1,640 | 1,560 | 1,560 | 2,000 | 1,514.56 |
| 1987-12-17 | 1,690 | 1,690 | 1,630 | 1,650 | 83,000 | 1,601.94 |
| 1987-12-16 | 1,670 | 1,690 | 1,630 | 1,690 | 663,000 | 1,640.78 |
| 1987-12-15 | 1,620 | 1,620 | 1,600 | 1,620 | 19,000 | 1,572.82 |
| 1987-12-14 | 1,590 | 1,620 | 1,590 | 1,620 | 7,000 | 1,572.82 |
| 1987-12-11 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 | 1,543.69 |
| 1987-12-10 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,398.06 |
| 1987-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,359.22 |
| 1987-12-07 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 | 1,330.10 |
| 1987-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,300.97 |
| 1987-11-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,359.22 |
| 1987-11-27 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,359.22 |
| 1987-11-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,339.81 |
| 1987-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,310.68 |
| 1987-11-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,291.26 |
| 1987-11-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,310.68 |
| 1987-11-16 | 1,280 | 1,350 | 1,280 | 1,350 | 9,000 | 1,310.68 |
| 1987-11-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,213.59 |
| 1987-11-12 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 1,233.01 |
| 1987-11-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,281.55 |
| 1987-11-07 | 1,380 | 1,380 | 1,320 | 1,320 | 4,000 | 1,281.55 |
| 1987-11-06 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,300.97 |
| 1987-11-05 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 1,359.22 |
| 1987-10-31 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1987-10-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,368.93 |
| 1987-10-19 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,427.18 |
| 1987-10-16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,436.89 |
| 1987-10-09 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,495.15 |
| 1987-10-08 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,446.60 |
| 1987-10-07 | 1,520 | 1,520 | 1,490 | 1,490 | 18,000 | 1,446.60 |
| 1987-10-06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,456.31 |
| 1987-10-05 | 1,520 | 1,570 | 1,500 | 1,530 | 7,000 | 1,485.44 |
| 1987-10-03 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 1,504.85 |
| 1987-10-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,514.56 |
| 1987-10-01 | 1,590 | 1,590 | 1,570 | 1,590 | 5,000 | 1,543.69 |
| 1987-09-30 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 | 1,514.56 |
| 1987-09-29 | 1,570 | 1,600 | 1,570 | 1,570 | 3,000 | 1,524.27 |
| 1987-09-28 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,543.69 |
| 1987-09-26 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,533.98 |
| 1987-09-25 | 1,650 | 1,650 | 1,610 | 1,620 | 7,000 | 1,572.82 |
| 1987-09-24 | 1,670 | 1,690 | 1,610 | 1,670 | 34,000 | 1,621.36 |
| 1987-09-22 | 1,620 | 1,620 | 1,570 | 1,600 | 8,000 | 1,553.40 |
| 1987-09-21 | 1,600 | 1,620 | 1,600 | 1,600 | 7,000 | 1,553.40 |
| 1987-09-18 | 1,550 | 1,600 | 1,550 | 1,570 | 15,000 | 1,524.27 |
| 1987-09-17 | 1,650 | 1,650 | 1,530 | 1,530 | 5,000 | 1,485.44 |
| 1987-09-14 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 1,572.82 |
| 1987-09-11 | 1,570 | 1,580 | 1,570 | 1,570 | 4,000 | 1,524.27 |
| 1987-09-10 | 1,670 | 1,690 | 1,570 | 1,570 | 6,000 | 1,524.27 |
| 1987-09-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,650.49 |
| 1987-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,699.03 |
| 1987-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,699.03 |
| 1987-08-31 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,689.32 |
| 1987-08-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,650.49 |
| 1987-08-28 | 1,730 | 1,730 | 1,710 | 1,710 | 22,000 | 1,660.19 |
| 1987-08-27 | 1,830 | 1,830 | 1,790 | 1,790 | 36,000 | 1,737.86 |
| 1987-08-26 | 1,790 | 1,850 | 1,790 | 1,850 | 17,000 | 1,796.12 |
| 1987-08-25 | 1,740 | 1,800 | 1,720 | 1,800 | 10,000 | 1,747.57 |
| 1987-08-24 | 1,810 | 1,850 | 1,770 | 1,770 | 42,000 | 1,718.45 |
| 1987-08-22 | 1,700 | 1,780 | 1,700 | 1,780 | 46,000 | 1,728.16 |
| 1987-08-21 | 1,600 | 1,680 | 1,600 | 1,630 | 29,000 | 1,582.52 |
| 1987-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,504.85 |
| 1987-08-18 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 | 1,553.40 |
| 1987-08-17 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,553.40 |
| 1987-08-14 | 1,580 | 1,610 | 1,580 | 1,600 | 11,000 | 1,553.40 |
| 1987-08-13 | 1,600 | 1,600 | 1,560 | 1,600 | 17,000 | 1,553.40 |
| 1987-08-12 | 1,560 | 1,630 | 1,560 | 1,620 | 67,000 | 1,572.82 |
| 1987-08-11 | 1,490 | 1,560 | 1,490 | 1,560 | 22,000 | 1,514.56 |
| 1987-08-10 | 1,410 | 1,450 | 1,380 | 1,450 | 18,000 | 1,407.77 |
| 1987-08-07 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,349.51 |
| 1987-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,339.81 |
| 1987-08-01 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,398.06 |
| 1987-07-31 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 | 1,446.60 |
| 1987-07-30 | 1,540 | 1,540 | 1,500 | 1,500 | 2,000 | 1,456.31 |
| 1987-07-29 | 1,580 | 1,580 | 1,560 | 1,560 | 7,000 | 1,514.56 |
| 1987-07-28 | 1,460 | 1,570 | 1,460 | 1,560 | 21,000 | 1,514.56 |
| 1987-07-27 | 1,440 | 1,480 | 1,440 | 1,480 | 4,000 | 1,436.89 |
| 1987-07-25 | 1,510 | 1,540 | 1,480 | 1,480 | 5,000 | 1,436.89 |
| 1987-07-24 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,456.31 |
| 1987-07-23 | 1,350 | 1,350 | 1,290 | 1,350 | 83,000 | 1,310.68 |
| 1987-07-22 | 1,260 | 1,350 | 1,260 | 1,350 | 5,000 | 1,310.68 |
| 1987-07-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,223.30 |
| 1987-07-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,310.68 |
| 1987-07-17 | 1,410 | 1,410 | 1,350 | 1,350 | 12,000 | 1,310.68 |
| 1987-07-16 | 1,410 | 1,440 | 1,350 | 1,350 | 108,000 | 1,310.68 |
| 1987-07-15 | 1,490 | 1,490 | 1,450 | 1,450 | 18,000 | 1,407.77 |
| 1987-07-14 | 1,560 | 1,560 | 1,520 | 1,520 | 31,000 | 1,475.73 |
| 1987-07-13 | 1,520 | 1,600 | 1,520 | 1,560 | 86,000 | 1,514.56 |
| 1987-07-10 | 1,470 | 1,550 | 1,440 | 1,550 | 74,000 | 1,504.85 |
| 1987-07-09 | 1,560 | 1,590 | 1,500 | 1,500 | 49,000 | 1,456.31 |
| 1987-07-08 | 1,490 | 1,620 | 1,480 | 1,620 | 176,000 | 1,572.82 |
| 1987-07-07 | 1,420 | 1,450 | 1,390 | 1,420 | 178,000 | 1,378.64 |
| 1987-07-06 | 1,370 | 1,440 | 1,340 | 1,430 | 100,000 | 1,388.35 |
| 1987-07-04 | 1,360 | 1,370 | 1,330 | 1,330 | 29,000 | 1,291.26 |
| 1987-07-03 | 1,310 | 1,400 | 1,300 | 1,320 | 59,000 | 1,281.55 |
| 1987-07-02 | 1,280 | 1,330 | 1,220 | 1,320 | 127,000 | 1,281.55 |
| 1987-07-01 | 1,100 | 1,250 | 1,100 | 1,250 | 106,000 | 1,213.59 |
| 1987-06-30 | 1,120 | 1,140 | 1,100 | 1,120 | 62,000 | 1,087.38 |
| 1987-06-29 | 1,080 | 1,120 | 1,080 | 1,110 | 45,000 | 1,077.67 |
| 1987-06-27 | 1,080 | 1,090 | 1,070 | 1,070 | 23,000 | 1,038.83 |
| 1987-06-26 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 | 1,048.54 |
| 1987-06-25 | 1,040 | 1,070 | 1,040 | 1,070 | 21,000 | 1,038.83 |
| 1987-06-24 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 990.29 |
| 1987-06-23 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,009.71 |
| 1987-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,000 |
| 1987-06-18 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 | 1,009.71 |
| 1987-06-17 | 1,080 | 1,080 | 1,060 | 1,080 | 10,000 | 1,048.54 |
| 1987-06-16 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 | 1,019.42 |
| 1987-06-15 | 1,080 | 1,100 | 1,070 | 1,100 | 27,000 | 1,067.96 |
| 1987-06-12 | 1,090 | 1,100 | 1,070 | 1,100 | 33,000 | 1,067.96 |
| 1987-06-11 | 1,080 | 1,100 | 1,060 | 1,100 | 8,000 | 1,067.96 |
| 1987-06-10 | 1,070 | 1,090 | 1,070 | 1,080 | 36,000 | 1,048.54 |
| 1987-06-09 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 | 1,029.13 |
| 1987-06-08 | 1,030 | 1,070 | 1,030 | 1,070 | 14,000 | 1,038.83 |
| 1987-06-06 | 1,050 | 1,050 | 1,010 | 1,050 | 14,000 | 1,019.42 |
| 1987-06-05 | 1,020 | 1,050 | 1,020 | 1,050 | 32,000 | 1,019.42 |
| 1987-06-04 | 1,070 | 1,080 | 1,050 | 1,050 | 14,000 | 1,019.42 |
| 1987-06-03 | 1,050 | 1,060 | 1,050 | 1,050 | 26,000 | 1,019.42 |
| 1987-06-02 | 1,110 | 1,110 | 1,080 | 1,080 | 24,000 | 1,048.54 |
| 1987-06-01 | 1,120 | 1,150 | 1,050 | 1,110 | 86,000 | 1,077.67 |
| 1987-05-30 | 1,100 | 1,130 | 1,080 | 1,100 | 58,000 | 1,067.96 |
| 1987-05-29 | 985 | 1,050 | 985 | 1,040 | 580,000 | 1,009.71 |
| 1987-05-28 | 925 | 975 | 925 | 960 | 93,000 | 932.04 |
| 1987-05-27 | 920 | 920 | 915 | 915 | 7,000 | 888.35 |
| 1987-05-26 | 906 | 920 | 906 | 920 | 10,000 | 893.20 |
| 1987-05-25 | 906 | 906 | 905 | 905 | 2,000 | 878.64 |
| 1987-05-23 | 910 | 920 | 900 | 900 | 5,000 | 873.79 |
| 1987-05-22 | 871 | 900 | 871 | 900 | 3,000 | 873.79 |
| 1987-05-21 | 870 | 870 | 870 | 870 | 1,000 | 844.66 |
| 1987-05-15 | 852 | 852 | 852 | 852 | 1,000 | 827.18 |
| 1987-05-14 | 847 | 847 | 847 | 847 | 10,000 | 822.33 |
| 1987-05-13 | 850 | 850 | 847 | 847 | 4,000 | 822.33 |
| 1987-05-12 | 840 | 840 | 840 | 840 | 1,000 | 815.53 |
| 1987-04-28 | 830 | 830 | 830 | 830 | 1,000 | 805.83 |
| 1987-04-25 | 830 | 830 | 830 | 830 | 1,000 | 805.83 |
| 1987-04-23 | 850 | 850 | 850 | 850 | 1,000 | 825.24 |
| 1987-04-20 | 851 | 851 | 850 | 850 | 2,000 | 825.24 |
| 1987-04-17 | 861 | 861 | 861 | 861 | 2,000 | 835.92 |
| 1987-04-15 | 899 | 899 | 899 | 899 | 1,000 | 872.82 |
| 1987-04-14 | 900 | 900 | 900 | 900 | 1,000 | 873.79 |
| 1987-04-13 | 910 | 910 | 904 | 904 | 3,000 | 877.67 |
| 1987-04-10 | 929 | 929 | 900 | 900 | 9,000 | 873.79 |
| 1987-04-09 | 949 | 951 | 941 | 945 | 12,000 | 917.48 |
| 1987-04-08 | 899 | 950 | 899 | 950 | 16,000 | 922.33 |
| 1987-04-07 | 881 | 890 | 881 | 890 | 5,000 | 864.08 |
| 1987-04-06 | 859 | 860 | 859 | 860 | 3,000 | 834.95 |
| 1987-04-04 | 865 | 870 | 865 | 870 | 2,000 | 844.66 |
| 1987-04-03 | 850 | 859 | 850 | 859 | 3,000 | 833.98 |
| 1987-03-31 | 865 | 865 | 865 | 865 | 2,000 | 839.81 |
| 1987-03-30 | 865 | 865 | 865 | 865 | 3,000 | 839.81 |
| 1987-03-27 | 850 | 850 | 850 | 850 | 4,000 | 825.24 |
| 1987-03-26 | 835 | 835 | 835 | 835 | 3,000 | 810.68 |
| 1987-03-25 | 835 | 840 | 835 | 840 | 6,000 | 815.53 |
| 1987-03-24 | 845 | 849 | 845 | 845 | 7,000 | 820.39 |
| 1987-03-23 | 850 | 850 | 840 | 850 | 11,000 | 825.24 |
| 1987-03-19 | 841 | 841 | 840 | 841 | 16,000 | 816.51 |
| 1987-03-18 | 850 | 850 | 830 | 830 | 311,000 | 805.83 |
| 1987-03-17 | 850 | 850 | 850 | 850 | 1,000 | 825.24 |
| 1987-03-16 | 872 | 872 | 860 | 860 | 2,000 | 834.95 |
| 1987-03-13 | 875 | 875 | 865 | 865 | 4,000 | 839.81 |
| 1987-03-12 | 869 | 869 | 869 | 869 | 7,000 | 843.69 |
| 1987-03-11 | 869 | 880 | 869 | 880 | 4,000 | 854.37 |
| 1987-03-10 | 871 | 880 | 869 | 880 | 14,000 | 854.37 |
| 1987-03-09 | 850 | 871 | 850 | 871 | 4,000 | 845.63 |
| 1987-03-06 | 801 | 801 | 801 | 801 | 1,000 | 777.67 |
| 1987-03-03 | 766 | 767 | 760 | 760 | 3,000 | 737.86 |
| 1987-03-02 | 779 | 779 | 766 | 766 | 2,000 | 743.69 |
| 1987-02-28 | 780 | 780 | 780 | 780 | 1,000 | 757.28 |
| 1987-02-25 | 790 | 790 | 790 | 790 | 1,000 | 766.99 |
| 1987-02-23 | 800 | 801 | 800 | 801 | 4,000 | 777.67 |
| 1987-02-20 | 800 | 800 | 800 | 800 | 3,000 | 776.70 |
| 1987-02-19 | 800 | 800 | 800 | 800 | 1,000 | 776.70 |
| 1987-02-17 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1987-02-16 | 770 | 770 | 770 | 770 | 1,000 | 747.57 |
| 1987-02-03 | 761 | 761 | 761 | 761 | 1,000 | 738.84 |
| 1987-01-31 | 751 | 751 | 751 | 751 | 37,000 | 729.13 |
| 1987-01-29 | 751 | 751 | 751 | 751 | 1,000 | 729.13 |
| 1987-01-27 | 751 | 761 | 751 | 761 | 3,000 | 738.84 |
| 1987-01-26 | 751 | 751 | 751 | 751 | 1,000 | 729.13 |
| 1987-01-21 | 751 | 751 | 751 | 751 | 1,000 | 729.13 |
| 1987-01-13 | 757 | 757 | 740 | 740 | 5,000 | 718.45 |
| 1987-01-12 | 767 | 767 | 767 | 767 | 3,000 | 744.66 |
| 1987-01-05 | 757 | 757 | 757 | 757 | 1,000 | 734.95 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株
