5463 丸一鋼管(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,595	2,595	2,560	2,560	78,400	2,560
2005-12-29	2,575	2,585	2,550	2,555	51,500	2,555
2005-12-28	2,535	2,580	2,530	2,580	46,600	2,580
2005-12-27	2,560	2,570	2,540	2,540	56,000	2,540
2005-12-26	2,630	2,630	2,575	2,575	63,000	2,575
2005-12-22	2,575	2,620	2,575	2,590	100,400	2,590
2005-12-21	2,575	2,610	2,540	2,605	235,500	2,605
2005-12-20	2,530	2,580	2,525	2,575	152,600	2,575
2005-12-19	2,515	2,525	2,500	2,520	82,200	2,520
2005-12-16	2,510	2,560	2,485	2,515	230,700	2,515
2005-12-15	2,565	2,565	2,505	2,510	124,400	2,510
2005-12-14	2,590	2,590	2,540	2,545	249,300	2,545
2005-12-13	2,525	2,565	2,515	2,565	149,800	2,565
2005-12-12	2,505	2,540	2,500	2,515	137,200	2,515
2005-12-09	2,485	2,515	2,485	2,500	275,200	2,500
2005-12-08	2,500	2,515	2,490	2,510	308,200	2,510
2005-12-07	2,535	2,540	2,500	2,500	166,600	2,500
2005-12-06	2,545	2,545	2,500	2,510	321,100	2,510
2005-12-05	2,550	2,565	2,535	2,545	233,400	2,545
2005-12-02	2,505	2,515	2,495	2,510	220,700	2,510
2005-12-01	2,500	2,505	2,490	2,500	126,900	2,500
2005-11-30	2,480	2,500	2,470	2,490	273,300	2,490
2005-11-29	2,490	2,500	2,480	2,480	168,400	2,480
2005-11-28	2,480	2,500	2,475	2,490	161,300	2,490
2005-11-25	2,475	2,485	2,465	2,475	88,400	2,475
2005-11-24	2,520	2,520	2,475	2,475	210,000	2,475
2005-11-22	2,505	2,525	2,480	2,515	273,300	2,515
2005-11-21	2,505	2,530	2,470	2,500	216,300	2,500
2005-11-18	2,480	2,505	2,480	2,505	165,800	2,505
2005-11-17	2,475	2,500	2,475	2,480	140,800	2,480
2005-11-16	2,445	2,495	2,430	2,480	296,000	2,480
2005-11-15	2,485	2,490	2,445	2,445	146,000	2,445
2005-11-14	2,505	2,515	2,485	2,485	183,600	2,485
2005-11-11	2,500	2,510	2,480	2,480	183,800	2,480
2005-11-10	2,500	2,510	2,430	2,475	260,200	2,475
2005-11-09	2,510	2,510	2,485	2,485	332,100	2,485
2005-11-08	2,500	2,505	2,485	2,485	401,600	2,485
2005-11-07	2,500	2,505	2,465	2,495	346,700	2,495
2005-11-04	2,555	2,570	2,500	2,500	177,900	2,500
2005-11-02	2,575	2,580	2,545	2,550	178,300	2,550
2005-11-01	2,575	2,580	2,565	2,575	88,900	2,575
2005-10-31	2,545	2,560	2,540	2,545	107,200	2,545
2005-10-28	2,530	2,545	2,500	2,540	160,000	2,540
2005-10-27	2,510	2,545	2,510	2,540	183,700	2,540
2005-10-26	2,500	2,525	2,485	2,510	133,300	2,510
2005-10-25	2,485	2,515	2,455	2,480	163,500	2,480
2005-10-24	2,520	2,530	2,435	2,450	118,200	2,450
2005-10-21	2,465	2,530	2,415	2,530	329,700	2,530
2005-10-20	2,510	2,530	2,465	2,475	266,300	2,475
2005-10-19	2,520	2,530	2,495	2,505	187,800	2,505
2005-10-18	2,550	2,570	2,515	2,540	245,100	2,540
2005-10-17	2,590	2,605	2,545	2,550	124,800	2,550
2005-10-14	2,600	2,600	2,555	2,575	161,700	2,575
2005-10-13	2,620	2,650	2,585	2,650	160,200	2,650
2005-10-12	2,685	2,730	2,650	2,660	151,200	2,660
2005-10-11	2,620	2,685	2,615	2,685	93,500	2,685
2005-10-07	2,550	2,610	2,550	2,580	103,200	2,580
2005-10-06	2,575	2,610	2,565	2,565	93,400	2,565
2005-10-05	2,600	2,640	2,570	2,590	199,000	2,590
2005-10-04	2,620	2,655	2,620	2,620	99,900	2,620
2005-10-03	2,680	2,680	2,595	2,660	152,800	2,660
2005-09-30	2,755	2,755	2,680	2,680	198,000	2,680
2005-09-29	2,700	2,740	2,660	2,740	196,000	2,740
2005-09-28	2,560	2,665	2,560	2,665	136,000	2,665
2005-09-27	2,635	2,635	2,540	2,600	128,000	2,600
2005-09-26	2,610	2,665	2,610	2,655	176,000	2,655
2005-09-22	2,550	2,630	2,550	2,605	150,000	2,605
2005-09-21	2,625	2,625	2,590	2,590	164,000	2,590
2005-09-20	2,595	2,630	2,585	2,620	92,000	2,620
2005-09-16	2,575	2,585	2,575	2,585	145,000	2,585
2005-09-15	2,575	2,585	2,570	2,580	106,000	2,580
2005-09-14	2,500	2,545	2,500	2,545	77,000	2,545
2005-09-13	2,515	2,540	2,515	2,540	103,000	2,540
2005-09-12	2,520	2,525	2,480	2,510	129,000	2,510
2005-09-09	2,435	2,480	2,405	2,480	490,000	2,480
2005-09-08	2,510	2,525	2,460	2,470	161,000	2,470
2005-09-07	2,540	2,560	2,500	2,505	108,000	2,505
2005-09-06	2,560	2,585	2,530	2,530	104,000	2,530
2005-09-05	2,545	2,555	2,535	2,545	77,000	2,545
2005-09-02	2,505	2,525	2,505	2,505	78,000	2,505
2005-09-01	2,490	2,525	2,485	2,485	215,000	2,485
2005-08-31	2,480	2,485	2,470	2,480	125,000	2,480
2005-08-30	2,465	2,475	2,445	2,460	161,000	2,460
2005-08-29	2,485	2,485	2,460	2,465	84,000	2,465
2005-08-26	2,480	2,485	2,475	2,480	76,000	2,480
2005-08-25	2,495	2,500	2,470	2,475	119,000	2,475
2005-08-24	2,500	2,510	2,490	2,490	143,000	2,490
2005-08-23	2,500	2,505	2,490	2,495	100,000	2,495
2005-08-22	2,480	2,495	2,465	2,495	135,000	2,495
2005-08-19	2,475	2,475	2,450	2,450	134,000	2,450
2005-08-18	2,500	2,500	2,465	2,470	105,000	2,470
2005-08-17	2,485	2,515	2,480	2,485	195,000	2,485
2005-08-16	2,500	2,505	2,475	2,505	163,000	2,505
2005-08-15	2,490	2,500	2,480	2,495	92,000	2,495
2005-08-12	2,485	2,500	2,480	2,495	140,000	2,495
2005-08-11	2,515	2,525	2,500	2,505	173,000	2,505
2005-08-10	2,505	2,520	2,490	2,510	133,000	2,510
2005-08-09	2,435	2,510	2,435	2,480	132,000	2,480
2005-08-08	2,450	2,450	2,400	2,420	253,000	2,420
2005-08-05	2,480	2,510	2,435	2,435	234,000	2,435
2005-08-04	2,575	2,575	2,470	2,485	285,000	2,485
2005-08-03	2,580	2,630	2,565	2,590	182,000	2,590
2005-08-02	2,515	2,525	2,500	2,520	136,000	2,520
2005-08-01	2,460	2,500	2,460	2,480	149,000	2,480
2005-07-29	2,485	2,505	2,480	2,480	91,000	2,480
2005-07-28	2,505	2,510	2,480	2,480	109,000	2,480
2005-07-27	2,480	2,500	2,480	2,495	180,000	2,495
2005-07-26	2,450	2,475	2,445	2,475	128,000	2,475
2005-07-25	2,405	2,430	2,405	2,425	93,000	2,425
2005-07-22	2,395	2,405	2,385	2,400	76,000	2,400
2005-07-21	2,415	2,420	2,390	2,395	109,000	2,395
2005-07-20	2,395	2,415	2,380	2,415	210,000	2,415
2005-07-19	2,385	2,390	2,380	2,390	77,000	2,390
2005-07-15	2,395	2,400	2,370	2,370	156,000	2,370
2005-07-14	2,360	2,375	2,340	2,355	189,000	2,355
2005-07-13	2,355	2,355	2,330	2,345	152,000	2,345
2005-07-12	2,380	2,380	2,340	2,365	162,000	2,365
2005-07-11	2,340	2,385	2,335	2,380	105,000	2,380
2005-07-08	2,325	2,355	2,320	2,340	165,000	2,340
2005-07-07	2,370	2,370	2,300	2,320	194,000	2,320
2005-07-06	2,375	2,375	2,365	2,365	72,000	2,365
2005-07-05	2,400	2,400	2,370	2,370	59,000	2,370
2005-07-04	2,420	2,420	2,385	2,395	106,000	2,395
2005-07-01	2,385	2,415	2,385	2,400	178,000	2,400
2005-06-30	2,400	2,400	2,370	2,380	129,000	2,380
2005-06-29	2,395	2,410	2,380	2,405	107,000	2,405
2005-06-28	2,355	2,380	2,350	2,375	139,000	2,375
2005-06-27	2,385	2,385	2,355	2,355	33,000	2,355
2005-06-24	2,390	2,400	2,360	2,400	159,000	2,400
2005-06-23	2,390	2,420	2,390	2,390	113,000	2,390
2005-06-22	2,420	2,425	2,400	2,425	102,000	2,425
2005-06-21	2,465	2,480	2,430	2,430	120,000	2,430
2005-06-20	2,465	2,470	2,455	2,460	137,000	2,460
2005-06-17	2,380	2,455	2,380	2,450	176,000	2,450
2005-06-16	2,370	2,385	2,370	2,380	68,000	2,380
2005-06-15	2,380	2,380	2,365	2,365	90,000	2,365
2005-06-14	2,380	2,400	2,360	2,365	209,000	2,365
2005-06-13	2,340	2,380	2,340	2,375	199,000	2,375
2005-06-10	2,305	2,315	2,285	2,310	233,000	2,310
2005-06-09	2,300	2,320	2,295	2,305	142,000	2,305
2005-06-08	2,335	2,335	2,260	2,300	265,000	2,300
2005-06-07	2,305	2,330	2,305	2,330	178,000	2,330
2005-06-06	2,300	2,315	2,285	2,290	107,000	2,290
2005-06-03	2,275	2,310	2,275	2,295	182,000	2,295
2005-06-02	2,320	2,320	2,270	2,270	101,000	2,270
2005-06-01	2,300	2,320	2,295	2,320	97,000	2,320
2005-05-31	2,290	2,320	2,290	2,320	110,000	2,320
2005-05-30	2,255	2,305	2,245	2,290	126,000	2,290
2005-05-27	2,245	2,270	2,245	2,245	127,000	2,245
2005-05-26	2,220	2,240	2,215	2,240	328,000	2,240
2005-05-25	2,245	2,245	2,215	2,220	72,000	2,220
2005-05-24	2,280	2,280	2,240	2,250	102,000	2,250
2005-05-23	2,225	2,280	2,225	2,265	140,000	2,265
2005-05-20	2,310	2,310	2,235	2,235	129,000	2,235
2005-05-19	2,235	2,275	2,230	2,270	168,000	2,270
2005-05-18	2,170	2,240	2,165	2,235	282,000	2,235
2005-05-17	2,200	2,220	2,150	2,155	455,000	2,155
2005-05-16	2,285	2,285	2,210	2,215	113,000	2,215
2005-05-13	2,325	2,335	2,280	2,280	227,000	2,280
2005-05-12	2,305	2,345	2,305	2,325	194,000	2,325
2005-05-11	2,310	2,330	2,300	2,320	150,000	2,320
2005-05-10	2,330	2,330	2,285	2,305	169,000	2,305
2005-05-09	2,345	2,345	2,325	2,345	72,000	2,345
2005-05-06	2,295	2,375	2,270	2,340	259,000	2,340
2005-05-02	2,320	2,320	2,280	2,305	97,000	2,305
2005-04-28	2,255	2,305	2,235	2,295	201,000	2,295
2005-04-27	2,270	2,270	2,240	2,265	75,000	2,265
2005-04-26	2,235	2,275	2,215	2,265	128,000	2,265
2005-04-25	2,210	2,245	2,210	2,230	75,000	2,230
2005-04-22	2,230	2,260	2,220	2,245	100,000	2,245
2005-04-21	2,195	2,220	2,160	2,210	151,000	2,210
2005-04-20	2,200	2,220	2,200	2,205	127,000	2,205
2005-04-19	2,185	2,215	2,175	2,190	250,000	2,190
2005-04-18	2,255	2,255	2,180	2,180	263,000	2,180
2005-04-15	2,280	2,280	2,225	2,250	193,000	2,250
2005-04-14	2,260	2,285	2,240	2,280	382,000	2,280
2005-04-13	2,235	2,275	2,210	2,260	421,000	2,260
2005-04-12	2,235	2,245	2,225	2,235	209,000	2,235
2005-04-11	2,250	2,260	2,220	2,230	173,000	2,230
2005-04-08	2,225	2,250	2,220	2,250	266,000	2,250
2005-04-07	2,265	2,265	2,215	2,220	211,000	2,220
2005-04-06	2,275	2,285	2,265	2,275	85,000	2,275
2005-04-05	2,315	2,315	2,270	2,270	77,000	2,270
2005-04-04	2,270	2,300	2,270	2,275	59,000	2,275
2005-04-01	2,265	2,300	2,255	2,270	174,000	2,270
2005-03-31	2,210	2,270	2,210	2,260	201,000	2,260
2005-03-30	2,225	2,260	2,175	2,205	233,000	2,205
2005-03-29	2,330	2,330	2,255	2,255	235,000	2,255
2005-03-28	2,330	2,340	2,255	2,315	193,000	2,315
2005-03-25	2,275	2,300	2,270	2,300	148,000	2,300
2005-03-24	2,290	2,290	2,255	2,255	192,000	2,255
2005-03-23	2,285	2,295	2,275	2,280	229,000	2,280
2005-03-22	2,310	2,315	2,275	2,290	207,000	2,290
2005-03-18	2,250	2,260	2,245	2,250	193,000	2,250
2005-03-17	2,250	2,265	2,225	2,225	222,000	2,225
2005-03-16	2,250	2,285	2,250	2,265	282,000	2,265
2005-03-15	2,250	2,270	2,230	2,235	239,000	2,235
2005-03-14	2,265	2,275	2,240	2,240	254,000	2,240
2005-03-11	2,255	2,270	2,250	2,260	314,000	2,260
2005-03-10	2,315	2,325	2,270	2,275	176,000	2,275
2005-03-09	2,310	2,330	2,310	2,315	122,000	2,315
2005-03-08	2,335	2,360	2,330	2,330	207,000	2,330
2005-03-07	2,330	2,370	2,325	2,360	155,000	2,360
2005-03-04	2,340	2,345	2,315	2,335	153,000	2,335
2005-03-03	2,320	2,345	2,315	2,315	160,000	2,315
2005-03-02	2,330	2,330	2,300	2,320	170,000	2,320
2005-03-01	2,300	2,315	2,280	2,300	174,000	2,300
2005-02-28	2,260	2,295	2,260	2,290	207,000	2,290
2005-02-25	2,255	2,275	2,255	2,255	147,000	2,255
2005-02-24	2,255	2,280	2,235	2,255	137,000	2,255
2005-02-23	2,220	2,230	2,205	2,215	316,000	2,215
2005-02-22	2,310	2,315	2,240	2,240	233,000	2,240
2005-02-21	2,300	2,350	2,295	2,310	185,000	2,310
2005-02-18	2,280	2,295	2,275	2,280	255,000	2,280
2005-02-17	2,265	2,310	2,260	2,290	370,000	2,290
2005-02-16	2,265	2,270	2,255	2,265	295,000	2,265
2005-02-15	2,235	2,275	2,235	2,265	245,000	2,265
2005-02-14	2,250	2,270	2,245	2,255	176,000	2,255
2005-02-10	2,245	2,245	2,225	2,235	210,000	2,235
2005-02-09	2,240	2,250	2,225	2,230	238,000	2,230
2005-02-08	2,225	2,250	2,210	2,240	212,000	2,240
2005-02-07	2,180	2,220	2,180	2,190	159,000	2,190
2005-02-04	2,215	2,225	2,170	2,220	210,000	2,220
2005-02-03	2,230	2,245	2,220	2,225	449,000	2,225
2005-02-02	2,245	2,270	2,235	2,245	667,000	2,245
2005-02-01	2,130	2,175	2,125	2,160	368,000	2,160
2005-01-31	2,100	2,135	2,095	2,115	334,000	2,115
2005-01-28	2,050	2,105	2,045	2,095	698,000	2,095
2005-01-27	2,065	2,065	2,030	2,040	194,000	2,040
2005-01-26	2,030	2,065	2,025	2,030	375,000	2,030
2005-01-25	1,981	2,040	1,981	2,015	377,000	2,015
2005-01-24	1,960	1,987	1,960	1,982	229,000	1,982
2005-01-21	1,945	1,963	1,934	1,951	123,000	1,951
2005-01-20	1,990	1,990	1,942	1,954	367,000	1,954
2005-01-19	1,950	2,005	1,949	1,993	427,000	1,993
2005-01-18	1,921	1,942	1,921	1,935	147,000	1,935
2005-01-17	1,938	1,938	1,918	1,928	176,000	1,928
2005-01-14	1,915	1,925	1,901	1,922	110,000	1,922
2005-01-13	1,910	1,941	1,885	1,925	271,000	1,925
2005-01-12	1,899	1,910	1,882	1,883	188,000	1,883
2005-01-11	1,887	1,893	1,867	1,891	124,000	1,891
2005-01-07	1,884	1,890	1,870	1,872	119,000	1,872
2005-01-06	1,825	1,889	1,825	1,884	166,000	1,884
2005-01-05	1,860	1,860	1,834	1,835	58,000	1,835
2005-01-04	1,827	1,862	1,822	1,860	110,000	1,860

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