5463 丸一鋼管(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,7401,7501,7401,75010,0001,750
1993-12-291,7501,7701,7301,77016,0001,770
1993-12-281,7501,7701,7501,77036,0001,770
1993-12-271,7501,7501,7501,75013,0001,750
1993-12-241,7501,7601,7501,75023,0001,750
1993-12-221,7801,7801,7501,76027,0001,760
1993-12-211,7501,7501,7501,7509,0001,750
1993-12-201,8001,8001,7501,75078,0001,750
1993-12-171,7801,8201,7801,82070,0001,820
1993-12-161,7801,7901,7801,78065,0001,780
1993-12-151,7601,7601,7501,76040,0001,760
1993-12-141,8001,8001,7501,76070,0001,760
1993-12-131,8501,8501,8301,8306,0001,830
1993-12-101,8501,8601,8301,85088,0001,850
1993-12-091,8001,8501,7301,730111,0001,730
1993-12-081,7901,8401,7501,76036,0001,760
1993-12-071,7701,8301,7701,77016,0001,770
1993-12-061,8501,8501,7601,78037,0001,780
1993-12-031,8701,8701,8301,83062,0001,830
1993-12-021,8701,9201,8701,88070,0001,880
1993-12-011,8401,8601,8001,85046,0001,850
1993-11-301,7301,7901,7301,79032,0001,790
1993-11-291,7001,7301,6801,73073,0001,730
1993-11-261,7801,8001,7501,78033,0001,780
1993-11-251,8101,8301,7501,75066,0001,750
1993-11-241,8801,9001,8101,81091,0001,810
1993-11-221,9001,9101,8801,88076,0001,880
1993-11-191,9501,9501,9101,92049,0001,920
1993-11-181,9101,9801,9101,950106,0001,950
1993-11-171,9101,9101,8901,90033,0001,900
1993-11-161,9101,9101,8801,91093,0001,910
1993-11-151,9101,9201,8901,90057,0001,900
1993-11-121,9001,9101,8901,91053,0001,910
1993-11-111,8901,9001,8901,89022,0001,890
1993-11-101,8901,9001,8901,89040,0001,890
1993-11-091,9301,9301,8801,900165,0001,900
1993-11-081,9401,9401,9101,93093,0001,930
1993-11-051,9501,9601,9301,96027,0001,960
1993-11-041,9802,0001,9702,00050,0002,000
1993-11-021,9801,9901,9701,99033,0001,990
1993-11-011,9801,9801,9501,95019,0001,950
1993-10-291,9801,9801,9701,98069,0001,980
1993-10-281,9601,9701,9601,97011,0001,970
1993-10-271,9501,9801,9501,98085,0001,980
1993-10-261,9702,0001,9601,96030,0001,960
1993-10-252,0002,0001,9701,97027,0001,970
1993-10-221,9902,0001,9801,99021,0001,990
1993-10-212,0002,0001,9901,99039,0001,990
1993-10-202,0002,0001,9902,00075,0002,000
1993-10-192,0302,0301,9801,980149,0001,980
1993-10-182,0502,0502,0302,03033,0002,030
1993-10-152,0202,0402,0202,03011,0002,030
1993-10-142,0102,0102,0102,0108,0002,010
1993-10-132,0502,0502,0102,01029,0002,010
1993-10-122,0002,0102,0002,0104,0002,010
1993-10-082,0602,0602,0202,03016,0002,030
1993-10-072,0602,0602,0202,05045,0002,050
1993-10-062,0502,0502,0202,02010,0002,020
1993-10-052,0602,0602,0402,05010,0002,050
1993-10-042,0402,0602,0402,04049,0002,040
1993-10-012,0202,0402,0102,02070,0002,020
1993-09-302,0202,0202,0002,00071,0002,000
1993-09-292,0702,0702,0202,04025,0002,040
1993-09-282,0702,0702,0402,04077,0002,040
1993-09-272,0402,0602,0402,05034,0002,050
1993-09-242,0502,0502,0302,05030,0002,050
1993-09-222,0502,0602,0102,01029,0002,010
1993-09-212,0602,0702,0502,050157,0002,050
1993-09-202,0502,0502,0302,05023,0002,050
1993-09-172,0402,0402,0202,04043,0002,040
1993-09-162,0302,0602,0102,04073,0002,040
1993-09-142,0402,0502,0202,020121,0002,020
1993-09-132,0402,0402,0102,03077,0002,030
1993-09-102,0502,0502,0302,04054,0002,040
1993-09-092,0102,0502,0102,05032,0002,050
1993-09-082,0102,0502,0102,05065,0002,050
1993-09-072,0502,0502,0502,05039,0002,050
1993-09-062,0502,0602,0502,05024,0002,050
1993-09-032,0602,0702,0502,06061,0002,060
1993-09-022,0602,0802,0502,05090,0002,050
1993-09-012,0502,0602,0502,060116,0002,060
1993-08-312,0802,0802,0302,05029,0002,050
1993-08-302,0802,0802,0302,08031,0002,080
1993-08-272,0702,0802,0602,08044,0002,080
1993-08-262,0802,0802,0602,06086,0002,060
1993-08-252,0702,0802,0602,08082,0002,080
1993-08-242,0602,0602,0502,060136,0002,060
1993-08-232,0502,0502,0402,05025,0002,050
1993-08-202,0302,0602,0302,05034,0002,050
1993-08-192,0402,0602,0002,00070,0002,000
1993-08-182,0902,0902,0502,050135,0002,050
1993-08-172,0602,0902,0502,090134,0002,090
1993-08-162,0302,0602,0302,06021,0002,060
1993-08-132,0402,0702,0402,070122,0002,070
1993-08-122,0302,0702,0302,05061,0002,050
1993-08-112,0202,0602,0102,030169,0002,030
1993-08-102,0002,0701,9802,060116,0002,060
1993-08-092,0002,0001,9902,00031,0002,000
1993-08-061,9601,9901,9601,98042,0001,980
1993-08-051,9601,9601,9501,96069,0001,960
1993-08-041,9501,9801,9501,96051,0001,960
1993-08-031,9801,9801,9801,98036,0001,980
1993-08-021,9501,9801,9501,98011,0001,980
1993-07-301,9802,0001,9501,95056,0001,950
1993-07-291,9901,9901,9701,97030,0001,970
1993-07-281,9801,9801,9501,98028,0001,980
1993-07-271,9601,9701,9601,97023,0001,970
1993-07-261,9501,9701,9501,97049,0001,970
1993-07-231,9401,9501,9401,95018,0001,950
1993-07-221,9701,9701,9401,94058,0001,940
1993-07-211,9501,9601,9501,95039,0001,950
1993-07-201,9601,9601,9601,9606,0001,960
1993-07-191,9601,9601,9501,95051,0001,950
1993-07-161,9701,9701,9601,97028,0001,970
1993-07-151,9701,9701,9501,960128,0001,960
1993-07-142,0002,0001,9501,96030,0001,960
1993-07-131,9802,0101,9802,00037,0002,000
1993-07-122,0102,0101,9701,97017,0001,970
1993-07-091,9601,9901,9601,98033,0001,980
1993-07-081,9901,9901,9501,96037,0001,960
1993-07-071,9601,9701,9601,97022,0001,970
1993-07-061,9601,9701,9601,97015,0001,970
1993-07-051,9701,9801,9601,96042,0001,960
1993-07-022,0002,0001,9801,98013,0001,980
1993-07-011,9802,0001,9801,99051,0001,990
1993-06-301,9902,0001,9801,99077,0001,990
1993-06-292,0002,0101,9801,99063,0001,990
1993-06-282,0002,0202,0002,01041,0002,010
1993-06-252,0802,0802,0102,01047,0002,010
1993-06-242,0202,0602,0202,05065,0002,050
1993-06-231,9902,0101,9601,99061,0001,990
1993-06-222,0002,0202,0002,010124,0002,010
1993-06-212,0002,0001,9801,98061,0001,980
1993-06-182,0302,0402,0202,02031,0002,020
1993-06-172,0202,0602,0202,03054,0002,030
1993-06-162,0202,0202,0002,02041,0002,020
1993-06-152,0302,0401,9802,04023,0002,040
1993-06-142,1002,1002,0702,07038,0002,070
1993-06-112,1102,1102,1002,10077,0002,100
1993-06-102,0602,0902,0602,07029,0002,070
1993-06-082,1002,1202,0802,09059,0002,090
1993-06-072,1002,1202,0902,11061,0002,110
1993-06-042,1102,1502,1102,130218,0002,130
1993-06-032,0402,1102,0402,110211,0002,110
1993-06-022,0202,0302,0202,03041,0002,030
1993-06-012,0002,0302,0002,00072,0002,000
1993-05-312,0402,0502,0002,000123,0002,000
1993-05-282,0602,1102,0602,090198,0002,090
1993-05-272,0102,0502,0102,04050,0002,040
1993-05-262,0102,0502,0102,05067,0002,050
1993-05-251,9702,0301,9702,03040,0002,030
1993-05-241,9901,9901,9401,950139,0001,950
1993-05-211,9801,9801,9401,960196,0001,960
1993-05-202,0202,0501,9901,990157,0001,990
1993-05-192,0502,0502,0102,01090,0002,010
1993-05-182,0602,0902,0502,05041,0002,050
1993-05-172,0902,0902,0202,02031,0002,020
1993-05-142,0602,0902,0602,0908,0002,090
1993-05-132,0502,0602,0502,06032,0002,060
1993-05-122,1102,1102,0002,02040,0002,020
1993-05-112,0202,1302,0202,120195,0002,120
1993-05-102,0102,0402,0002,04046,0002,040
1993-05-072,0302,0302,0002,01078,0002,010
1993-05-062,0502,0502,0302,030119,0002,030
1993-04-302,0202,0502,0102,02058,0002,020
1993-04-282,0002,0202,0002,01070,0002,010
1993-04-272,0002,0001,9901,9908,0001,990
1993-04-261,9302,0001,9301,94057,0001,940
1993-04-232,0002,0001,9601,96059,0001,960
1993-04-222,0102,0201,9901,99056,0001,990
1993-04-212,0502,0802,0302,05077,0002,050
1993-04-202,0702,1002,0602,090175,0002,090
1993-04-192,0502,0602,0002,06066,0002,060
1993-04-162,0102,0502,0002,030147,0002,030
1993-04-152,0002,0102,0002,00054,0002,000
1993-04-142,0002,0101,9802,01074,0002,010
1993-04-131,9602,0201,9302,02056,0002,020
1993-04-121,9601,9701,9501,95036,0001,950
1993-04-092,0202,0201,9701,970116,0001,970
1993-04-082,0202,0201,9602,020167,0002,020
1993-04-071,9001,9901,8801,990233,0001,990
1993-04-061,8901,9001,8701,890107,0001,890
1993-04-051,8401,8901,8101,890108,0001,890
1993-04-021,8201,8401,8101,84097,0001,840
1993-04-011,7901,8001,7501,790116,0001,790
1993-03-311,7501,7501,7401,75021,0001,750
1993-03-301,8001,8001,7601,80057,0001,800
1993-03-291,7901,8001,7701,78072,0001,780
1993-03-261,7501,7801,7401,78056,0001,780
1993-03-251,7701,7701,7201,760123,0001,760
1993-03-241,7601,7801,7501,77086,0001,770
1993-03-231,7901,7901,7501,75020,0001,750
1993-03-221,8001,8101,7901,80055,0001,800
1993-03-191,8001,8001,7701,79070,0001,790
1993-03-181,8101,8201,8001,800130,0001,800
1993-03-171,8001,8101,8001,810120,0001,810
1993-03-161,8201,8201,7901,79080,0001,790
1993-03-151,8001,8201,8001,80059,0001,800
1993-03-121,8201,8301,8101,830290,0001,830
1993-03-111,7801,7901,7701,780118,0001,780
1993-03-101,8001,8101,7901,800106,0001,800
1993-03-091,7701,8001,7701,800182,0001,800
1993-03-081,7501,7801,7401,770170,0001,770
1993-03-051,7301,7601,7301,750213,0001,750
1993-03-041,7101,7301,7101,72099,0001,720
1993-03-031,7101,7201,7001,71056,0001,710
1993-03-021,7001,7101,7001,71032,0001,710
1993-03-011,7301,7301,6801,69083,0001,690
1993-02-261,7101,7301,7101,7305,0001,730
1993-02-251,7401,7401,7301,74056,0001,740
1993-02-241,7401,7401,7301,73094,0001,730
1993-02-231,7401,7401,7301,73035,0001,730
1993-02-221,7301,7401,7201,730114,0001,730
1993-02-191,7401,7501,7301,730216,0001,730
1993-02-181,7201,7401,7201,730180,0001,730
1993-02-171,6901,7201,6901,72044,0001,720
1993-02-161,7101,7101,6901,69041,0001,690
1993-02-151,6701,7101,6701,71073,0001,710
1993-02-121,6701,6801,6701,670110,0001,670
1993-02-101,6701,6701,6601,67044,0001,670
1993-02-091,6601,6701,6501,67037,0001,670
1993-02-081,6601,6801,6601,660100,0001,660
1993-02-051,6601,7001,6501,650245,0001,650
1993-02-041,6701,6801,6601,680511,0001,680
1993-02-031,6501,6801,6501,680529,0001,680
1993-02-021,6801,6901,6701,680107,0001,680
1993-02-011,6801,6901,6801,68041,0001,680
1993-01-291,6901,6901,6801,68093,0001,680
1993-01-281,6801,6801,6701,68061,0001,680
1993-01-271,6801,6801,6601,68057,0001,680
1993-01-261,6801,6801,6701,68073,0001,680
1993-01-251,6701,6801,6701,67037,0001,670
1993-01-221,6701,6701,6601,67061,0001,670
1993-01-211,6701,6801,6701,67011,0001,670
1993-01-201,6401,6601,6401,6508,0001,650
1993-01-191,6801,6801,6701,67020,0001,670
1993-01-181,7001,7001,6901,69048,0001,690
1993-01-141,7001,7001,6901,70069,0001,700
1993-01-131,7001,7001,6901,70062,0001,700
1993-01-121,7201,7201,7101,71080,0001,710
1993-01-111,7201,7301,7201,73034,0001,730
1993-01-081,7001,7501,7001,750126,0001,750
1993-01-071,7001,7001,6801,6802,0001,680
1993-01-061,6701,6801,6701,68018,0001,680
1993-01-051,6601,6701,6501,67045,0001,670
1993-01-041,6701,6701,6701,6701,0001,670

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