5463 丸一鋼管(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,320	3,340	3,290	3,290	67,400	3,290
2006-12-28	3,240	3,320	3,240	3,310	108,700	3,310
2006-12-27	3,280	3,340	3,240	3,240	152,300	3,240
2006-12-26	3,200	3,280	3,160	3,270	85,000	3,270
2006-12-25	3,260	3,260	3,170	3,200	110,500	3,200
2006-12-22	3,300	3,300	3,200	3,270	219,100	3,270
2006-12-21	3,210	3,350	3,210	3,240	331,400	3,240
2006-12-20	3,110	3,200	3,090	3,180	195,100	3,180
2006-12-19	3,090	3,180	3,080	3,110	346,400	3,110
2006-12-18	3,070	3,100	3,030	3,070	146,400	3,070
2006-12-15	3,060	3,100	3,050	3,060	186,200	3,060
2006-12-14	3,050	3,060	3,030	3,050	169,800	3,050
2006-12-13	3,010	3,040	2,995	3,040	176,200	3,040
2006-12-12	3,030	3,040	2,995	3,010	119,200	3,010
2006-12-11	2,990	3,020	2,950	3,010	174,300	3,010
2006-12-08	2,975	3,020	2,970	2,990	249,300	2,990
2006-12-07	2,990	3,020	2,980	3,020	114,500	3,020
2006-12-06	3,030	3,030	2,955	2,990	199,300	2,990
2006-12-05	2,990	3,050	2,980	3,030	234,000	3,030
2006-12-04	2,935	2,980	2,910	2,975	246,200	2,975
2006-12-01	2,920	2,930	2,905	2,930	146,100	2,930
2006-11-30	2,905	2,910	2,870	2,900	177,300	2,900
2006-11-29	2,820	2,890	2,790	2,890	148,700	2,890
2006-11-28	2,785	2,820	2,755	2,820	70,000	2,820
2006-11-27	2,775	2,795	2,745	2,785	148,800	2,785
2006-11-24	2,800	2,800	2,745	2,775	79,800	2,775
2006-11-22	2,765	2,805	2,750	2,800	124,200	2,800
2006-11-21	2,755	2,790	2,755	2,765	97,300	2,765
2006-11-20	2,825	2,830	2,755	2,755	130,600	2,755
2006-11-17	2,835	2,845	2,810	2,825	74,000	2,825
2006-11-16	2,845	2,855	2,835	2,835	97,000	2,835
2006-11-15	2,850	2,865	2,820	2,845	140,800	2,845
2006-11-14	2,830	2,835	2,810	2,830	127,000	2,830
2006-11-13	2,835	2,855	2,825	2,830	139,100	2,830
2006-11-10	2,770	2,850	2,755	2,835	185,200	2,835
2006-11-09	2,775	2,780	2,745	2,765	109,000	2,765
2006-11-08	2,775	2,810	2,750	2,775	86,400	2,775
2006-11-07	2,800	2,820	2,775	2,810	85,900	2,810
2006-11-06	2,715	2,780	2,715	2,770	97,200	2,770
2006-11-02	2,730	2,755	2,710	2,745	149,800	2,745
2006-11-01	2,775	2,780	2,730	2,760	135,900	2,760
2006-10-31	2,775	2,825	2,765	2,815	164,500	2,815
2006-10-30	2,800	2,830	2,785	2,785	280,000	2,785
2006-10-27	2,815	2,830	2,800	2,810	189,600	2,810
2006-10-26	2,790	2,810	2,775	2,795	115,600	2,795
2006-10-25	2,785	2,840	2,770	2,810	204,700	2,810
2006-10-24	2,780	2,815	2,745	2,810	250,700	2,810
2006-10-23	2,735	2,820	2,730	2,805	232,000	2,805
2006-10-20	2,710	2,740	2,710	2,735	124,900	2,735
2006-10-19	2,695	2,750	2,680	2,745	267,600	2,745
2006-10-18	2,620	2,635	2,575	2,630	165,600	2,630
2006-10-17	2,620	2,635	2,580	2,615	119,200	2,615
2006-10-16	2,650	2,650	2,615	2,635	199,600	2,635
2006-10-13	2,660	2,680	2,630	2,655	110,900	2,655
2006-10-12	2,685	2,695	2,630	2,655	173,800	2,655
2006-10-11	2,730	2,740	2,675	2,675	82,900	2,675
2006-10-10	2,665	2,735	2,665	2,700	236,700	2,700
2006-10-06	2,680	2,695	2,640	2,645	98,600	2,645
2006-10-05	2,665	2,685	2,640	2,675	98,600	2,675
2006-10-04	2,680	2,710	2,635	2,640	127,100	2,640
2006-10-03	2,775	2,775	2,675	2,705	271,500	2,705
2006-10-02	2,815	2,830	2,780	2,785	134,800	2,785
2006-09-29	2,820	2,820	2,765	2,805	94,800	2,805
2006-09-28	2,820	2,820	2,790	2,820	67,300	2,820
2006-09-27	2,790	2,810	2,755	2,810	83,500	2,810
2006-09-26	2,700	2,800	2,685	2,785	151,300	2,785
2006-09-25	2,680	2,745	2,605	2,720	155,000	2,720
2006-09-22	2,720	2,735	2,670	2,710	161,100	2,710
2006-09-21	2,760	2,785	2,745	2,765	150,400	2,765
2006-09-20	2,730	2,730	2,670	2,700	64,900	2,700
2006-09-19	2,720	2,785	2,680	2,690	149,100	2,690
2006-09-15	2,710	2,750	2,680	2,715	125,600	2,715
2006-09-14	2,635	2,700	2,550	2,670	102,500	2,670
2006-09-13	2,705	2,705	2,625	2,630	73,900	2,630
2006-09-12	2,740	2,750	2,665	2,665	117,500	2,665
2006-09-11	2,825	2,825	2,735	2,735	144,200	2,735
2006-09-08	2,770	2,825	2,745	2,810	353,600	2,810
2006-09-07	2,690	2,745	2,690	2,730	165,700	2,730
2006-09-06	2,735	2,775	2,725	2,730	76,100	2,730
2006-09-05	2,740	2,750	2,720	2,735	66,100	2,735
2006-09-04	2,755	2,785	2,740	2,750	61,400	2,750
2006-09-01	2,725	2,755	2,720	2,750	43,800	2,750
2006-08-31	2,730	2,775	2,720	2,750	119,400	2,750
2006-08-30	2,700	2,750	2,700	2,705	70,400	2,705
2006-08-29	2,710	2,740	2,705	2,715	55,100	2,715
2006-08-28	2,730	2,745	2,685	2,690	101,100	2,690
2006-08-25	2,720	2,760	2,705	2,705	83,000	2,705
2006-08-24	2,770	2,800	2,730	2,735	108,700	2,735
2006-08-23	2,705	2,770	2,705	2,745	126,000	2,745
2006-08-22	2,710	2,750	2,665	2,695	179,300	2,695
2006-08-21	2,770	2,815	2,695	2,710	148,700	2,710
2006-08-18	2,755	2,800	2,715	2,775	103,800	2,775
2006-08-17	2,745	2,765	2,730	2,740	220,300	2,740
2006-08-16	2,745	2,750	2,725	2,730	66,800	2,730
2006-08-15	2,720	2,735	2,710	2,710	82,800	2,710
2006-08-14	2,705	2,740	2,690	2,710	75,800	2,710
2006-08-11	2,695	2,705	2,660	2,665	84,900	2,665
2006-08-10	2,720	2,745	2,695	2,715	69,500	2,715
2006-08-09	2,705	2,720	2,635	2,720	103,500	2,720
2006-08-08	2,695	2,725	2,665	2,695	142,100	2,695
2006-08-07	2,645	2,730	2,645	2,655	132,900	2,655
2006-08-04	2,710	2,720	2,665	2,680	92,500	2,680
2006-08-03	2,770	2,785	2,715	2,715	83,600	2,715
2006-08-02	2,725	2,800	2,680	2,790	153,400	2,790
2006-08-01	2,720	2,745	2,705	2,720	90,700	2,720
2006-07-31	2,725	2,730	2,695	2,705	148,200	2,705
2006-07-28	2,660	2,680	2,635	2,645	137,000	2,645
2006-07-27	2,585	2,650	2,575	2,620	133,400	2,620
2006-07-26	2,570	2,595	2,555	2,580	104,700	2,580
2006-07-25	2,575	2,600	2,545	2,570	135,700	2,570
2006-07-24	2,585	2,585	2,465	2,510	155,800	2,510
2006-07-21	2,565	2,615	2,555	2,585	134,100	2,585
2006-07-20	2,595	2,610	2,545	2,600	195,100	2,600
2006-07-19	2,545	2,600	2,505	2,585	215,900	2,585
2006-07-18	2,575	2,580	2,525	2,545	213,000	2,545
2006-07-14	2,590	2,590	2,535	2,550	173,000	2,550
2006-07-13	2,560	2,595	2,550	2,585	124,000	2,585
2006-07-12	2,570	2,575	2,510	2,560	153,800	2,560
2006-07-11	2,595	2,595	2,565	2,580	62,600	2,580
2006-07-10	2,570	2,600	2,535	2,590	208,300	2,590
2006-07-07	2,575	2,590	2,560	2,560	113,600	2,560
2006-07-06	2,595	2,605	2,545	2,575	151,400	2,575
2006-07-05	2,585	2,605	2,580	2,595	78,100	2,595
2006-07-04	2,575	2,600	2,570	2,590	108,000	2,590
2006-07-03	2,545	2,580	2,545	2,555	89,900	2,555
2006-06-30	2,545	2,580	2,520	2,555	105,100	2,555
2006-06-29	2,515	2,530	2,505	2,520	77,900	2,520
2006-06-28	2,490	2,560	2,490	2,535	212,100	2,535
2006-06-27	2,520	2,540	2,510	2,525	156,900	2,525
2006-06-26	2,490	2,505	2,480	2,495	68,600	2,495
2006-06-23	2,460	2,495	2,440	2,490	140,100	2,490
2006-06-22	2,460	2,505	2,445	2,505	214,000	2,505
2006-06-21	2,405	2,440	2,400	2,435	86,600	2,435
2006-06-20	2,455	2,455	2,400	2,430	216,300	2,430
2006-06-19	2,485	2,550	2,475	2,495	174,800	2,495
2006-06-16	2,465	2,475	2,405	2,465	170,100	2,465
2006-06-15	2,355	2,385	2,320	2,385	322,600	2,385
2006-06-14	2,365	2,430	2,310	2,395	186,800	2,395
2006-06-13	2,455	2,490	2,400	2,405	244,200	2,405
2006-06-12	2,520	2,520	2,465	2,505	125,200	2,505
2006-06-09	2,525	2,545	2,465	2,520	296,600	2,520
2006-06-08	2,510	2,510	2,400	2,445	336,800	2,445
2006-06-07	2,515	2,545	2,515	2,515	131,700	2,515
2006-06-06	2,580	2,580	2,510	2,530	127,100	2,530
2006-06-05	2,600	2,615	2,580	2,600	255,400	2,600
2006-06-02	2,530	2,585	2,490	2,580	265,600	2,580
2006-06-01	2,540	2,575	2,505	2,520	233,700	2,520
2006-05-31	2,530	2,535	2,495	2,510	278,500	2,510
2006-05-30	2,555	2,575	2,525	2,530	160,300	2,530
2006-05-29	2,585	2,600	2,525	2,550	247,700	2,550
2006-05-26	2,555	2,610	2,550	2,580	201,700	2,580
2006-05-25	2,570	2,585	2,540	2,555	272,400	2,555
2006-05-24	2,560	2,615	2,550	2,585	247,600	2,585
2006-05-23	2,605	2,640	2,560	2,565	221,600	2,565
2006-05-22	2,670	2,720	2,645	2,645	202,400	2,645
2006-05-19	2,635	2,695	2,620	2,680	210,600	2,680
2006-05-18	2,625	2,705	2,580	2,700	235,700	2,700
2006-05-17	2,710	2,745	2,675	2,745	175,900	2,745
2006-05-16	2,800	2,800	2,710	2,710	178,100	2,710
2006-05-15	2,760	2,820	2,760	2,795	201,800	2,795
2006-05-12	2,800	2,805	2,765	2,770	184,100	2,770
2006-05-11	2,795	2,830	2,775	2,805	152,900	2,805
2006-05-10	2,800	2,840	2,780	2,795	172,200	2,795
2006-05-09	2,805	2,840	2,805	2,805	155,400	2,805
2006-05-08	2,900	2,900	2,825	2,840	181,000	2,840
2006-05-02	2,865	2,910	2,840	2,845	181,000	2,845
2006-05-01	2,800	2,830	2,770	2,825	140,600	2,825
2006-04-28	2,800	2,825	2,775	2,805	136,000	2,805
2006-04-27	2,815	2,815	2,785	2,810	115,300	2,810
2006-04-26	2,830	2,830	2,805	2,825	57,300	2,825
2006-04-25	2,820	2,835	2,780	2,825	118,000	2,825
2006-04-24	2,810	2,825	2,775	2,790	151,500	2,790
2006-04-21	2,840	2,880	2,815	2,840	116,000	2,840
2006-04-20	2,855	2,875	2,825	2,855	104,800	2,855
2006-04-19	2,895	2,895	2,860	2,860	58,300	2,860
2006-04-18	2,850	2,875	2,810	2,875	126,600	2,875
2006-04-17	2,905	2,905	2,860	2,865	76,400	2,865
2006-04-14	2,900	2,905	2,855	2,900	128,400	2,900
2006-04-13	2,890	2,910	2,860	2,895	140,600	2,895
2006-04-12	2,945	2,945	2,875	2,875	159,600	2,875
2006-04-11	2,930	2,950	2,915	2,930	153,200	2,930
2006-04-10	2,935	2,945	2,910	2,915	128,500	2,915
2006-04-07	2,940	2,955	2,915	2,935	101,200	2,935
2006-04-06	2,925	2,945	2,905	2,930	109,400	2,930
2006-04-05	2,950	2,960	2,900	2,900	311,600	2,900
2006-04-04	2,980	2,985	2,935	2,950	230,000	2,950
2006-04-03	2,950	3,030	2,940	3,000	296,500	3,000
2006-03-31	2,970	2,970	2,935	2,935	116,100	2,935
2006-03-30	2,925	2,965	2,925	2,945	123,100	2,945
2006-03-29	2,960	2,960	2,915	2,935	152,200	2,935
2006-03-28	2,935	2,975	2,910	2,920	137,500	2,920
2006-03-27	2,940	2,970	2,925	2,960	155,400	2,960
2006-03-24	2,980	2,980	2,925	2,955	147,800	2,955
2006-03-23	2,935	2,975	2,935	2,965	183,500	2,965
2006-03-22	2,960	2,960	2,910	2,945	195,600	2,945
2006-03-20	2,920	2,955	2,900	2,945	241,900	2,945
2006-03-17	2,885	2,910	2,880	2,905	135,400	2,905
2006-03-16	2,920	2,930	2,870	2,880	120,100	2,880
2006-03-15	2,935	2,940	2,905	2,915	145,500	2,915
2006-03-14	2,920	2,925	2,895	2,915	151,300	2,915
2006-03-13	2,900	2,925	2,885	2,900	77,900	2,900
2006-03-10	2,875	2,900	2,875	2,880	285,800	2,880
2006-03-09	2,875	2,915	2,875	2,905	192,800	2,905
2006-03-08	2,905	2,915	2,870	2,870	166,600	2,870
2006-03-07	2,920	2,945	2,885	2,905	142,600	2,905
2006-03-06	2,890	2,930	2,845	2,920	223,700	2,920
2006-03-03	2,890	2,915	2,885	2,885	196,500	2,885
2006-03-02	3,010	3,010	2,880	2,880	293,100	2,880
2006-03-01	2,960	3,040	2,955	2,980	255,500	2,980
2006-02-28	2,920	2,980	2,885	2,955	244,000	2,955
2006-02-27	2,875	2,920	2,870	2,870	104,600	2,870
2006-02-24	2,885	2,895	2,845	2,880	211,100	2,880
2006-02-23	2,850	2,905	2,830	2,845	147,000	2,845
2006-02-22	2,880	2,940	2,850	2,850	202,800	2,850
2006-02-21	2,800	2,840	2,770	2,840	151,900	2,840
2006-02-20	2,760	2,830	2,735	2,815	151,300	2,815
2006-02-17	2,800	2,840	2,740	2,770	125,500	2,770
2006-02-16	2,795	2,875	2,755	2,795	184,500	2,795
2006-02-15	2,835	2,835	2,770	2,775	102,200	2,775
2006-02-14	2,715	2,785	2,705	2,755	109,900	2,755
2006-02-13	2,750	2,830	2,605	2,755	231,100	2,755
2006-02-10	2,860	2,895	2,720	2,795	343,700	2,795
2006-02-09	2,920	2,920	2,855	2,895	240,300	2,895
2006-02-08	2,995	2,995	2,865	2,895	174,700	2,895
2006-02-07	3,030	3,030	2,965	2,995	155,900	2,995
2006-02-06	2,965	2,965	2,875	2,955	197,200	2,955
2006-02-03	2,980	3,040	2,935	2,960	294,100	2,960
2006-02-02	3,020	3,090	2,940	3,030	249,000	3,030
2006-02-01	2,845	3,150	2,840	3,020	575,100	3,020
2006-01-31	2,820	2,845	2,800	2,830	220,100	2,830
2006-01-30	2,795	2,820	2,755	2,785	196,100	2,785
2006-01-27	2,750	2,770	2,710	2,755	288,200	2,755
2006-01-26	2,710	2,740	2,705	2,730	169,800	2,730
2006-01-25	2,710	2,730	2,695	2,705	146,900	2,705
2006-01-24	2,695	2,705	2,685	2,695	127,500	2,695
2006-01-23	2,640	2,720	2,635	2,685	138,600	2,685
2006-01-20	2,695	2,725	2,680	2,690	152,200	2,690
2006-01-19	2,625	2,680	2,605	2,655	149,600	2,655
2006-01-18	2,650	2,660	2,570	2,585	429,200	2,585
2006-01-17	2,685	2,735	2,650	2,670	338,100	2,670
2006-01-16	2,645	2,680	2,620	2,660	350,000	2,660
2006-01-13	2,620	2,640	2,610	2,620	108,100	2,620
2006-01-12	2,610	2,640	2,590	2,635	159,400	2,635
2006-01-11	2,580	2,610	2,565	2,610	195,000	2,610
2006-01-10	2,615	2,615	2,560	2,565	198,900	2,565
2006-01-06	2,595	2,615	2,590	2,595	106,700	2,595
2006-01-05	2,625	2,635	2,575	2,585	141,000	2,585
2006-01-04	2,565	2,635	2,565	2,615	99,600	2,615

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