5463 丸一鋼管(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,210	2,240	2,200	2,200	28,000	2,200
1989-12-28	2,230	2,250	2,210	2,210	186,000	2,210
1989-12-27	2,250	2,250	2,210	2,210	116,000	2,210
1989-12-26	2,140	2,210	2,140	2,210	253,000	2,210
1989-12-25	2,110	2,160	2,090	2,150	229,000	2,150
1989-12-22	2,110	2,120	2,090	2,100	95,000	2,100
1989-12-21	2,120	2,120	2,100	2,110	17,000	2,110
1989-12-20	2,100	2,100	2,090	2,100	129,000	2,100
1989-12-19	2,100	2,130	2,100	2,100	64,000	2,100
1989-12-18	2,130	2,140	2,120	2,130	84,000	2,130
1989-12-15	2,110	2,140	2,100	2,140	179,000	2,140
1989-12-14	2,100	2,110	2,100	2,100	117,000	2,100
1989-12-13	2,120	2,130	2,100	2,120	44,000	2,120
1989-12-12	2,120	2,130	2,100	2,130	41,000	2,130
1989-12-11	2,140	2,140	2,120	2,120	110,000	2,120
1989-12-08	2,140	2,140	2,090	2,140	205,000	2,140
1989-12-07	2,130	2,150	2,120	2,140	57,000	2,140
1989-12-06	2,100	2,120	2,080	2,120	56,000	2,120
1989-12-05	2,140	2,140	2,090	2,100	65,000	2,100
1989-12-04	2,120	2,120	2,100	2,100	88,000	2,100
1989-12-01	2,130	2,130	2,080	2,080	124,000	2,080
1989-11-30	2,100	2,150	2,100	2,140	47,000	2,140
1989-11-29	2,150	2,160	2,100	2,140	170,000	2,140
1989-11-28	2,200	2,200	2,140	2,150	68,000	2,150
1989-11-27	2,110	2,120	2,100	2,120	77,000	2,120
1989-11-24	2,150	2,150	2,110	2,120	36,000	2,120
1989-11-22	2,150	2,150	2,120	2,140	51,000	2,140
1989-11-21	2,130	2,160	2,110	2,140	19,000	2,140
1989-11-20	2,170	2,170	2,100	2,110	47,000	2,110
1989-11-17	2,200	2,200	2,170	2,170	17,000	2,170
1989-11-16	2,160	2,170	2,150	2,160	20,000	2,160
1989-11-15	2,190	2,190	2,150	2,150	59,000	2,150
1989-11-14	2,190	2,190	2,150	2,150	14,000	2,150
1989-11-13	2,190	2,190	2,190	2,190	20,000	2,190
1989-11-10	2,200	2,200	2,150	2,190	8,000	2,190
1989-11-09	2,170	2,210	2,170	2,210	25,000	2,210
1989-11-08	2,160	2,210	2,160	2,200	26,000	2,200
1989-11-07	2,130	2,200	2,130	2,200	6,000	2,200
1989-11-06	2,180	2,250	2,100	2,250	40,000	2,250
1989-11-02	2,170	2,240	2,170	2,210	36,000	2,210
1989-11-01	2,230	2,240	2,190	2,240	66,000	2,240
1989-10-31	2,200	2,250	2,190	2,250	111,000	2,250
1989-10-30	2,210	2,210	2,190	2,190	68,000	2,190
1989-10-27	2,180	2,260	2,160	2,250	114,000	2,250
1989-10-26	2,220	2,230	2,190	2,220	98,000	2,220
1989-10-25	2,270	2,270	2,230	2,230	46,000	2,230
1989-10-24	2,280	2,280	2,250	2,280	39,000	2,280
1989-10-23	2,330	2,330	2,250	2,280	46,000	2,280
1989-10-20	2,290	2,290	2,200	2,260	61,000	2,260
1989-10-19	2,330	2,330	2,290	2,290	209,000	2,290
1989-10-18	2,270	2,300	2,200	2,200	86,000	2,200
1989-10-17	2,330	2,330	2,250	2,260	174,000	2,260
1989-10-16	2,260	2,260	2,200	2,210	162,000	2,210
1989-10-13	2,310	2,310	2,280	2,300	100,000	2,300
1989-10-12	2,290	2,370	2,280	2,280	196,000	2,280
1989-10-11	2,360	2,390	2,300	2,330	205,000	2,330
1989-10-09	2,280	2,400	2,280	2,400	231,000	2,400
1989-10-06	2,330	2,380	2,260	2,260	105,000	2,260
1989-10-05	2,390	2,390	2,360	2,370	369,000	2,370
1989-10-04	2,290	2,390	2,290	2,390	373,000	2,390
1989-10-03	2,260	2,320	2,260	2,290	268,000	2,290
1989-10-02	2,300	2,300	2,260	2,290	91,000	2,290
1989-09-29	2,310	2,320	2,260	2,260	198,000	2,260
1989-09-28	2,270	2,350	2,240	2,330	244,000	2,330
1989-09-27	2,260	2,330	2,220	2,270	371,000	2,270
1989-09-26	2,200	2,320	2,170	2,300	245,000	2,300
1989-09-25	2,150	2,160	2,140	2,150	30,000	2,150
1989-09-22	2,150	2,150	2,140	2,140	32,000	2,140
1989-09-21	2,140	2,150	2,140	2,150	37,000	2,150
1989-09-20	2,130	2,140	2,130	2,130	98,000	2,130
1989-09-19	2,120	2,120	2,100	2,120	42,000	2,120
1989-09-18	2,140	2,200	2,140	2,140	37,000	2,140
1989-09-14	2,110	2,160	2,110	2,130	38,000	2,130
1989-09-13	2,160	2,160	2,100	2,100	41,000	2,100
1989-09-12	2,140	2,170	2,120	2,160	96,000	2,160
1989-09-11	2,100	2,110	2,080	2,110	30,000	2,110
1989-09-08	2,080	2,110	2,070	2,070	48,000	2,070
1989-09-07	2,150	2,150	2,090	2,120	16,000	2,120
1989-09-06	2,200	2,200	2,140	2,150	34,000	2,150
1989-09-05	2,180	2,220	2,180	2,190	13,000	2,190
1989-09-04	2,230	2,240	2,190	2,190	48,000	2,190
1989-09-01	2,230	2,230	2,200	2,200	49,000	2,200
1989-08-31	2,300	2,300	2,230	2,230	42,000	2,230
1989-08-30	2,260	2,330	2,230	2,270	252,000	2,270
1989-08-29	2,260	2,260	2,220	2,220	97,000	2,220
1989-08-28	2,260	2,270	2,230	2,260	47,000	2,260
1989-08-25	2,200	2,290	2,200	2,280	199,000	2,280
1989-08-24	2,260	2,260	2,210	2,240	143,000	2,240
1989-08-23	2,260	2,270	2,230	2,260	167,000	2,260
1989-08-22	2,270	2,290	2,250	2,260	96,000	2,260
1989-08-21	2,300	2,330	2,250	2,250	169,000	2,250
1989-08-18	2,320	2,320	2,280	2,300	136,000	2,300
1989-08-17	2,370	2,380	2,280	2,280	492,000	2,280
1989-08-16	2,290	2,400	2,290	2,380	2,743,000	2,380
1989-08-15	2,070	2,180	2,070	2,170	1,704,000	2,170
1989-08-14	1,980	2,050	1,980	2,030	319,000	2,030
1989-08-11	2,000	2,020	1,960	1,970	66,000	1,970
1989-08-10	1,980	1,990	1,950	1,980	107,000	1,980
1989-08-09	2,000	2,010	1,970	1,990	192,000	1,990
1989-08-08	1,930	1,980	1,930	1,980	60,000	1,980
1989-08-07	1,940	1,950	1,930	1,950	34,000	1,950
1989-08-04	1,950	1,950	1,940	1,940	23,000	1,940
1989-08-03	1,950	1,980	1,930	1,960	40,000	1,960
1989-08-02	1,950	1,990	1,930	1,950	106,000	1,950
1989-08-01	1,950	1,950	1,920	1,950	63,000	1,950
1989-07-31	1,890	1,930	1,890	1,930	52,000	1,930
1989-07-28	1,890	1,930	1,880	1,930	75,000	1,930
1989-07-27	1,860	1,900	1,860	1,890	166,000	1,890
1989-07-26	1,850	1,880	1,820	1,840	194,000	1,840
1989-07-25	1,840	1,870	1,840	1,850	39,000	1,850
1989-07-24	1,840	1,880	1,840	1,880	13,000	1,880
1989-07-21	1,830	1,860	1,830	1,860	14,000	1,860
1989-07-20	1,850	1,880	1,850	1,860	49,000	1,860
1989-07-19	1,840	1,860	1,840	1,860	15,000	1,860
1989-07-18	1,860	1,860	1,820	1,830	35,000	1,830
1989-07-17	1,900	1,900	1,840	1,870	28,000	1,870
1989-07-14	1,860	1,900	1,850	1,900	34,000	1,900
1989-07-13	1,840	1,860	1,840	1,850	41,000	1,850
1989-07-12	1,830	1,860	1,830	1,840	28,000	1,840
1989-07-11	1,810	1,850	1,810	1,850	7,000	1,850
1989-07-10	1,810	1,850	1,810	1,850	11,000	1,850
1989-07-07	1,820	1,860	1,800	1,850	29,000	1,850
1989-07-06	1,800	1,840	1,800	1,840	26,000	1,840
1989-07-05	1,830	1,830	1,800	1,800	19,000	1,800
1989-07-04	1,830	1,830	1,790	1,820	15,000	1,820
1989-07-03	1,770	1,830	1,770	1,800	22,000	1,800
1989-06-30	1,760	1,790	1,730	1,780	16,000	1,780
1989-06-29	1,810	1,820	1,760	1,760	20,000	1,760
1989-06-28	1,810	1,830	1,770	1,810	9,000	1,810
1989-06-27	1,800	1,830	1,770	1,830	16,000	1,830
1989-06-26	1,830	1,830	1,800	1,800	11,000	1,800
1989-06-23	1,800	1,830	1,800	1,830	46,000	1,830
1989-06-22	1,800	1,830	1,800	1,830	16,000	1,830
1989-06-21	1,830	1,830	1,800	1,820	24,000	1,820
1989-06-20	1,830	1,840	1,800	1,830	48,000	1,830
1989-06-19	1,750	1,800	1,750	1,800	31,000	1,800
1989-06-16	1,800	1,800	1,760	1,800	34,000	1,800
1989-06-15	1,820	1,820	1,800	1,800	17,000	1,800
1989-06-14	1,840	1,850	1,810	1,820	41,000	1,820
1989-06-13	1,840	1,850	1,830	1,840	19,000	1,840
1989-06-12	1,900	1,930	1,830	1,870	14,000	1,870
1989-06-09	1,930	1,930	1,900	1,930	16,000	1,930
1989-06-08	1,930	1,950	1,920	1,950	13,000	1,950
1989-06-07	1,920	1,940	1,900	1,900	54,000	1,900
1989-06-06	1,950	1,960	1,910	1,960	23,000	1,960
1989-06-05	1,990	1,990	1,950	1,950	36,000	1,950
1989-06-02	1,990	2,030	1,960	1,960	47,000	1,960
1989-06-01	2,100	2,140	2,000	2,000	268,000	2,000
1989-05-31	1,950	2,060	1,950	2,060	107,000	2,060
1989-05-30	1,950	1,950	1,900	1,950	25,000	1,950
1989-05-29	1,940	1,970	1,920	1,920	42,000	1,920
1989-05-26	1,960	1,980	1,960	1,960	31,000	1,960
1989-05-25	1,990	2,020	1,980	1,990	136,000	1,990
1989-05-24	1,920	2,000	1,920	1,990	129,000	1,990
1989-05-23	1,830	1,890	1,830	1,890	9,000	1,890
1989-05-22	1,820	1,820	1,820	1,820	1,000	1,820
1989-05-19	1,850	1,850	1,820	1,820	11,000	1,820
1989-05-18	1,870	1,870	1,820	1,820	9,000	1,820
1989-05-17	1,840	1,840	1,830	1,840	11,000	1,840
1989-05-16	1,890	1,890	1,860	1,860	16,000	1,860
1989-05-15	1,880	1,890	1,870	1,870	34,000	1,870
1989-05-12	1,910	1,910	1,880	1,880	7,000	1,880
1989-05-11	1,880	1,900	1,880	1,900	14,000	1,900
1989-05-10	1,920	1,920	1,870	1,900	11,000	1,900
1989-05-09	1,940	1,950	1,920	1,930	91,000	1,930
1989-05-08	1,940	1,940	1,940	1,940	2,000	1,940
1989-05-02	1,940	1,940	1,930	1,930	12,000	1,930
1989-05-01	1,950	1,950	1,930	1,940	19,000	1,940
1989-04-28	1,950	1,960	1,900	1,940	113,000	1,940
1989-04-27	1,970	1,970	1,930	1,950	71,000	1,950
1989-04-26	1,970	1,970	1,910	1,930	58,000	1,930
1989-04-25	1,850	1,940	1,850	1,920	119,000	1,920
1989-04-24	1,870	1,880	1,820	1,860	26,000	1,860
1989-04-21	1,860	1,880	1,860	1,880	23,000	1,880
1989-04-20	1,920	1,920	1,900	1,900	14,000	1,900
1989-04-19	1,940	1,940	1,910	1,910	28,000	1,910
1989-04-18	1,850	1,950	1,850	1,940	30,000	1,940
1989-04-17	1,850	1,850	1,830	1,830	3,000	1,830
1989-04-14	1,850	1,860	1,830	1,860	4,000	1,860
1989-04-13	1,870	1,870	1,850	1,850	3,000	1,850
1989-04-12	1,880	1,880	1,880	1,880	1,000	1,880
1989-04-11	1,890	1,890	1,880	1,880	4,000	1,880
1989-04-10	1,890	1,910	1,860	1,890	17,000	1,890
1989-04-07	1,830	1,880	1,810	1,880	16,000	1,880
1989-04-06	1,850	1,900	1,800	1,850	47,000	1,850
1989-04-05	1,880	1,880	1,870	1,880	39,000	1,880
1989-04-04	1,890	1,890	1,880	1,880	5,000	1,880
1989-04-03	1,870	1,880	1,850	1,880	6,000	1,880
1989-03-31	1,900	1,900	1,780	1,780	16,000	1,780
1989-03-30	1,760	1,840	1,760	1,840	25,000	1,840
1989-03-29	1,760	1,760	1,740	1,760	8,000	1,760
1989-03-28	1,700	1,730	1,700	1,730	7,000	1,730
1989-03-27	1,770	1,770	1,710	1,710	14,000	1,710
1989-03-24	1,700	1,740	1,700	1,740	6,000	1,740
1989-03-23	1,740	1,760	1,740	1,760	6,000	1,760
1989-03-22	1,720	1,740	1,700	1,740	13,000	1,740
1989-03-20	1,770	1,770	1,690	1,770	18,000	1,770
1989-03-17	1,730	1,790	1,730	1,790	10,000	1,790
1989-03-16	1,720	1,730	1,700	1,730	6,000	1,730
1989-03-15	1,720	1,730	1,720	1,730	5,000	1,730
1989-03-14	1,710	1,720	1,710	1,720	3,000	1,720
1989-03-13	1,700	1,700	1,700	1,700	1,000	1,700
1989-03-10	1,710	1,710	1,680	1,700	4,000	1,700
1989-03-09	1,730	1,730	1,730	1,730	1,000	1,730
1989-03-08	1,700	1,730	1,700	1,730	11,000	1,730
1989-03-07	1,750	1,750	1,750	1,750	1,000	1,750
1989-03-06	1,750	1,750	1,750	1,750	1,000	1,750
1989-03-03	1,770	1,770	1,770	1,770	1,000	1,770
1989-03-02	1,780	1,780	1,780	1,780	1,000	1,780
1989-03-01	1,790	1,790	1,780	1,780	2,000	1,780
1989-02-28	1,830	1,840	1,790	1,790	8,000	1,790
1989-02-27	1,790	1,800	1,780	1,800	18,000	1,800
1989-02-23	1,780	1,800	1,760	1,800	11,000	1,800
1989-02-22	1,800	1,810	1,750	1,750	9,000	1,750
1989-02-21	1,830	1,830	1,760	1,800	12,000	1,800
1989-02-20	1,830	1,830	1,800	1,800	2,000	1,800
1989-02-17	1,850	1,850	1,850	1,850	2,000	1,850
1989-02-16	1,890	1,890	1,860	1,860	3,000	1,860
1989-02-15	1,850	1,870	1,850	1,860	9,000	1,860
1989-02-14	1,850	1,850	1,850	1,850	4,000	1,850
1989-02-13	1,890	1,890	1,880	1,880	3,000	1,880
1989-02-10	1,900	1,900	1,850	1,890	17,000	1,890
1989-02-09	1,920	1,940	1,900	1,900	41,000	1,900
1989-02-08	1,980	1,990	1,930	1,950	72,000	1,950
1989-02-07	1,830	1,960	1,830	1,950	128,000	1,950
1989-02-06	1,860	1,860	1,810	1,820	18,000	1,820
1989-02-03	1,850	1,940	1,840	1,870	145,000	1,870
1989-02-02	1,740	1,840	1,740	1,830	156,000	1,830
1989-02-01	1,670	1,750	1,670	1,710	88,000	1,710
1989-01-31	1,660	1,670	1,650	1,670	207,000	1,670
1989-01-30	1,660	1,670	1,660	1,670	7,000	1,670
1989-01-28	1,660	1,680	1,650	1,660	20,000	1,660
1989-01-27	1,630	1,660	1,630	1,660	12,000	1,660
1989-01-26	1,570	1,600	1,570	1,580	25,000	1,580
1989-01-25	1,570	1,570	1,550	1,550	21,000	1,550
1989-01-24	1,570	1,570	1,570	1,570	30,000	1,570
1989-01-23	1,570	1,570	1,570	1,570	7,000	1,570
1989-01-20	1,540	1,570	1,540	1,570	19,000	1,570
1989-01-19	1,580	1,580	1,550	1,570	8,000	1,570
1989-01-18	1,580	1,600	1,570	1,580	50,000	1,580
1989-01-17	1,600	1,600	1,570	1,590	59,000	1,590
1989-01-13	1,570	1,600	1,560	1,600	47,000	1,600
1989-01-12	1,600	1,600	1,580	1,600	23,000	1,600
1989-01-11	1,630	1,630	1,600	1,600	25,000	1,600
1989-01-10	1,600	1,610	1,570	1,610	143,000	1,610
1989-01-09	1,590	1,600	1,580	1,600	43,000	1,600
1989-01-06	1,560	1,600	1,560	1,600	11,000	1,600
1989-01-05	1,600	1,610	1,600	1,610	9,000	1,610
1989-01-04	1,600	1,610	1,580	1,610	7,000	1,610

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