5463 丸一鋼管(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,738	1,739	1,718	1,725	110,600	1,725
2010-12-29	1,726	1,740	1,712	1,738	75,100	1,738
2010-12-28	1,709	1,729	1,708	1,723	84,300	1,723
2010-12-27	1,728	1,739	1,724	1,730	94,500	1,730
2010-12-24	1,754	1,755	1,731	1,739	95,900	1,739
2010-12-22	1,768	1,771	1,748	1,756	148,700	1,756
2010-12-21	1,753	1,765	1,748	1,757	87,800	1,757
2010-12-20	1,749	1,760	1,745	1,753	154,000	1,753
2010-12-17	1,745	1,764	1,745	1,758	175,500	1,758
2010-12-16	1,766	1,772	1,735	1,735	390,700	1,735
2010-12-15	1,779	1,784	1,744	1,784	224,500	1,784
2010-12-14	1,743	1,771	1,740	1,768	196,500	1,768
2010-12-13	1,712	1,751	1,704	1,750	242,900	1,750
2010-12-10	1,720	1,728	1,698	1,704	287,500	1,704
2010-12-09	1,700	1,721	1,699	1,711	186,500	1,711
2010-12-08	1,680	1,698	1,676	1,696	200,100	1,696
2010-12-07	1,670	1,678	1,656	1,670	140,300	1,670
2010-12-06	1,666	1,682	1,666	1,675	139,700	1,675
2010-12-03	1,658	1,665	1,649	1,662	159,100	1,662
2010-12-02	1,653	1,663	1,637	1,648	177,900	1,648
2010-12-01	1,611	1,640	1,606	1,639	195,200	1,639
2010-11-30	1,645	1,648	1,603	1,603	303,300	1,603
2010-11-29	1,653	1,673	1,641	1,653	140,800	1,653
2010-11-26	1,641	1,656	1,631	1,647	162,900	1,647
2010-11-25	1,640	1,665	1,626	1,646	141,900	1,646
2010-11-24	1,663	1,673	1,622	1,636	229,900	1,636
2010-11-22	1,673	1,682	1,663	1,672	89,600	1,672
2010-11-19	1,660	1,662	1,644	1,658	219,900	1,658
2010-11-18	1,629	1,660	1,621	1,657	175,500	1,657
2010-11-17	1,614	1,632	1,606	1,629	174,800	1,629
2010-11-16	1,627	1,637	1,617	1,626	197,200	1,626
2010-11-15	1,632	1,634	1,607	1,634	194,800	1,634
2010-11-12	1,646	1,658	1,633	1,636	219,000	1,636
2010-11-11	1,662	1,664	1,639	1,645	226,700	1,645
2010-11-10	1,678	1,693	1,663	1,675	213,700	1,675
2010-11-09	1,656	1,682	1,650	1,670	281,400	1,670
2010-11-08	1,671	1,690	1,658	1,664	180,300	1,664
2010-11-05	1,650	1,681	1,648	1,667	245,700	1,667
2010-11-04	1,618	1,647	1,600	1,629	231,200	1,629
2010-11-02	1,597	1,613	1,597	1,600	187,000	1,600
2010-11-01	1,594	1,618	1,581	1,605	219,400	1,605
2010-10-29	1,585	1,600	1,575	1,593	238,600	1,593
2010-10-28	1,603	1,604	1,576	1,587	478,900	1,587
2010-10-27	1,615	1,615	1,578	1,592	315,700	1,592
2010-10-26	1,617	1,625	1,597	1,603	191,100	1,603
2010-10-25	1,616	1,632	1,594	1,608	292,100	1,608
2010-10-22	1,604	1,621	1,600	1,602	246,000	1,602
2010-10-21	1,618	1,618	1,583	1,592	192,200	1,592
2010-10-20	1,600	1,612	1,571	1,609	242,600	1,609
2010-10-19	1,610	1,633	1,606	1,617	229,000	1,617
2010-10-18	1,599	1,630	1,588	1,607	253,800	1,607
2010-10-15	1,621	1,627	1,595	1,602	180,800	1,602
2010-10-14	1,614	1,644	1,614	1,620	207,200	1,620
2010-10-13	1,619	1,631	1,597	1,597	310,100	1,597
2010-10-12	1,666	1,669	1,616	1,618	338,800	1,618
2010-10-08	1,650	1,669	1,645	1,652	503,400	1,652
2010-10-07	1,607	1,637	1,607	1,615	275,900	1,615
2010-10-06	1,620	1,620	1,595	1,613	303,800	1,613
2010-10-05	1,590	1,620	1,581	1,610	275,600	1,610
2010-10-04	1,627	1,627	1,591	1,598	217,600	1,598
2010-10-01	1,638	1,638	1,609	1,622	258,100	1,622
2010-09-30	1,645	1,650	1,600	1,600	257,500	1,600
2010-09-29	1,642	1,663	1,633	1,653	278,300	1,653
2010-09-28	1,630	1,653	1,630	1,649	175,600	1,649
2010-09-27	1,633	1,654	1,625	1,652	351,600	1,652
2010-09-24	1,651	1,657	1,628	1,631	332,500	1,631
2010-09-22	1,679	1,682	1,655	1,660	191,000	1,660
2010-09-21	1,682	1,691	1,670	1,670	330,800	1,670
2010-09-17	1,680	1,691	1,675	1,682	145,900	1,682
2010-09-16	1,698	1,708	1,671	1,676	273,200	1,676
2010-09-15	1,660	1,712	1,657	1,690	394,500	1,690
2010-09-14	1,690	1,695	1,656	1,665	384,600	1,665
2010-09-13	1,717	1,718	1,692	1,696	321,100	1,696
2010-09-10	1,672	1,716	1,672	1,711	378,700	1,711
2010-09-09	1,710	1,717	1,695	1,708	370,100	1,708
2010-09-08	1,688	1,706	1,686	1,700	414,700	1,700
2010-09-07	1,680	1,680	1,642	1,663	295,100	1,663
2010-09-06	1,666	1,679	1,646	1,679	109,300	1,679
2010-09-03	1,638	1,653	1,633	1,653	129,000	1,653
2010-09-02	1,668	1,670	1,618	1,641	182,700	1,641
2010-09-01	1,597	1,643	1,590	1,633	281,800	1,633
2010-08-31	1,620	1,624	1,589	1,600	223,300	1,600
2010-08-30	1,651	1,679	1,645	1,649	125,500	1,649
2010-08-27	1,624	1,644	1,608	1,637	243,700	1,637
2010-08-26	1,626	1,631	1,607	1,628	153,800	1,628
2010-08-25	1,608	1,637	1,601	1,629	184,500	1,629
2010-08-24	1,637	1,641	1,621	1,638	191,700	1,638
2010-08-23	1,655	1,667	1,646	1,648	258,900	1,648
2010-08-20	1,654	1,672	1,646	1,653	259,100	1,653
2010-08-19	1,630	1,677	1,630	1,676	261,400	1,676
2010-08-18	1,609	1,630	1,595	1,628	217,800	1,628
2010-08-17	1,585	1,603	1,581	1,592	111,900	1,592
2010-08-16	1,589	1,612	1,581	1,599	156,300	1,599
2010-08-13	1,601	1,613	1,584	1,594	249,500	1,594
2010-08-12	1,600	1,612	1,589	1,612	169,200	1,612
2010-08-11	1,635	1,640	1,607	1,620	190,000	1,620
2010-08-10	1,705	1,705	1,629	1,632	434,800	1,632
2010-08-09	1,732	1,741	1,702	1,714	294,300	1,714
2010-08-06	1,687	1,753	1,687	1,747	212,500	1,747
2010-08-05	1,701	1,719	1,673	1,685	297,300	1,685
2010-08-04	1,699	1,707	1,669	1,686	231,300	1,686
2010-08-03	1,700	1,717	1,686	1,708	207,000	1,708
2010-08-02	1,722	1,722	1,683	1,689	167,200	1,689
2010-07-30	1,736	1,736	1,710	1,722	164,100	1,722
2010-07-29	1,741	1,750	1,724	1,736	165,800	1,736
2010-07-28	1,766	1,773	1,746	1,767	199,700	1,767
2010-07-27	1,733	1,766	1,728	1,738	155,100	1,738
2010-07-26	1,730	1,763	1,730	1,741	168,600	1,741
2010-07-23	1,728	1,734	1,710	1,721	248,000	1,721
2010-07-22	1,693	1,724	1,686	1,710	156,400	1,710
2010-07-21	1,725	1,728	1,696	1,717	151,000	1,717
2010-07-20	1,700	1,746	1,690	1,701	156,800	1,701
2010-07-16	1,728	1,729	1,703	1,713	120,200	1,713
2010-07-15	1,755	1,755	1,725	1,732	112,100	1,732
2010-07-14	1,749	1,768	1,732	1,754	138,300	1,754
2010-07-13	1,768	1,768	1,713	1,725	155,700	1,725
2010-07-12	1,751	1,783	1,751	1,757	157,100	1,757
2010-07-09	1,763	1,784	1,744	1,762	230,900	1,762
2010-07-08	1,770	1,797	1,754	1,769	213,100	1,769
2010-07-07	1,739	1,757	1,725	1,730	219,600	1,730
2010-07-06	1,712	1,742	1,698	1,738	167,000	1,738
2010-07-05	1,700	1,718	1,699	1,713	110,900	1,713
2010-07-02	1,692	1,706	1,678	1,699	144,900	1,699
2010-07-01	1,672	1,693	1,663	1,671	182,200	1,671
2010-06-30	1,665	1,704	1,660	1,704	194,300	1,704
2010-06-29	1,701	1,732	1,688	1,699	119,500	1,699
2010-06-28	1,727	1,728	1,690	1,711	114,000	1,711
2010-06-25	1,699	1,736	1,699	1,718	155,400	1,718
2010-06-24	1,725	1,748	1,719	1,733	102,100	1,733
2010-06-23	1,742	1,756	1,734	1,735	117,400	1,735
2010-06-22	1,761	1,777	1,751	1,765	187,200	1,765
2010-06-21	1,760	1,791	1,754	1,786	150,300	1,786
2010-06-18	1,753	1,757	1,728	1,750	246,400	1,750
2010-06-17	1,716	1,745	1,710	1,743	265,100	1,743
2010-06-16	1,726	1,726	1,703	1,716	208,300	1,716
2010-06-15	1,691	1,701	1,680	1,696	133,400	1,696
2010-06-14	1,710	1,715	1,691	1,701	129,800	1,701
2010-06-11	1,714	1,714	1,671	1,698	291,700	1,698
2010-06-10	1,643	1,687	1,624	1,676	371,900	1,676
2010-06-09	1,603	1,642	1,603	1,629	402,500	1,629
2010-06-08	1,604	1,620	1,587	1,617	441,700	1,617
2010-06-07	1,601	1,602	1,590	1,594	184,000	1,594
2010-06-04	1,661	1,661	1,634	1,641	272,500	1,641
2010-06-03	1,680	1,687	1,658	1,660	259,700	1,660
2010-06-02	1,629	1,670	1,622	1,640	331,600	1,640
2010-06-01	1,636	1,641	1,614	1,635	224,100	1,635
2010-05-31	1,620	1,650	1,617	1,648	276,700	1,648
2010-05-28	1,636	1,640	1,612	1,621	391,400	1,621
2010-05-27	1,600	1,613	1,597	1,606	413,700	1,606
2010-05-26	1,657	1,665	1,589	1,612	1,108,800	1,612
2010-05-25	1,680	1,707	1,664	1,672	254,700	1,672
2010-05-24	1,687	1,728	1,682	1,708	341,600	1,708
2010-05-21	1,713	1,738	1,689	1,703	228,500	1,703
2010-05-20	1,751	1,778	1,741	1,753	331,300	1,753
2010-05-19	1,770	1,770	1,726	1,750	346,000	1,750
2010-05-18	1,817	1,820	1,766	1,781	206,300	1,781
2010-05-17	1,825	1,850	1,805	1,816	382,300	1,816
2010-05-14	1,870	1,870	1,829	1,834	507,100	1,834
2010-05-13	1,854	1,872	1,833	1,870	370,500	1,870
2010-05-12	1,840	1,840	1,802	1,819	428,900	1,819
2010-05-11	1,829	1,829	1,790	1,803	277,500	1,803
2010-05-10	1,796	1,827	1,790	1,811	193,000	1,811
2010-05-07	1,766	1,819	1,742	1,810	455,200	1,810
2010-05-06	1,814	1,823	1,738	1,806	664,000	1,806
2010-04-30	1,823	1,825	1,803	1,814	223,100	1,814
2010-04-28	1,856	1,856	1,813	1,823	297,500	1,823
2010-04-27	1,865	1,874	1,843	1,867	150,000	1,867
2010-04-26	1,878	1,882	1,859	1,872	144,000	1,872
2010-04-23	1,842	1,868	1,838	1,868	216,600	1,868
2010-04-22	1,866	1,868	1,821	1,850	273,700	1,850
2010-04-21	1,860	1,884	1,842	1,866	165,200	1,866
2010-04-20	1,841	1,858	1,826	1,837	107,100	1,837
2010-04-19	1,830	1,856	1,827	1,838	188,200	1,838
2010-04-16	1,867	1,873	1,842	1,853	155,400	1,853
2010-04-15	1,865	1,889	1,858	1,875	167,400	1,875
2010-04-14	1,860	1,879	1,840	1,862	152,600	1,862
2010-04-13	1,892	1,892	1,855	1,868	153,700	1,868
2010-04-12	1,890	1,896	1,875	1,892	141,500	1,892
2010-04-09	1,898	1,900	1,870	1,896	134,400	1,896
2010-04-08	1,918	1,918	1,886	1,897	218,500	1,897
2010-04-07	1,888	1,933	1,888	1,926	315,200	1,926
2010-04-06	1,912	1,912	1,889	1,894	216,200	1,894
2010-04-05	1,892	1,915	1,878	1,911	246,700	1,911
2010-04-02	1,890	1,895	1,878	1,887	208,700	1,887
2010-04-01	1,899	1,914	1,884	1,904	271,000	1,904
2010-03-31	1,901	1,901	1,870	1,896	337,900	1,896
2010-03-30	1,870	1,900	1,860	1,900	269,300	1,900
2010-03-29	1,862	1,872	1,854	1,862	144,300	1,862
2010-03-26	1,858	1,879	1,856	1,869	378,500	1,869
2010-03-25	1,860	1,862	1,851	1,853	172,200	1,853
2010-03-24	1,875	1,880	1,851	1,861	147,700	1,861
2010-03-23	1,886	1,894	1,860	1,872	292,200	1,872
2010-03-19	1,850	1,866	1,841	1,860	230,800	1,860
2010-03-18	1,812	1,846	1,810	1,829	165,900	1,829
2010-03-17	1,807	1,819	1,793	1,817	161,300	1,817
2010-03-16	1,804	1,813	1,790	1,806	95,400	1,806
2010-03-15	1,800	1,816	1,784	1,796	159,600	1,796
2010-03-12	1,798	1,816	1,780	1,806	200,900	1,806
2010-03-11	1,784	1,806	1,780	1,797	103,400	1,797
2010-03-10	1,800	1,816	1,788	1,793	103,700	1,793
2010-03-09	1,813	1,813	1,788	1,799	187,200	1,799
2010-03-08	1,785	1,806	1,781	1,803	188,700	1,803
2010-03-05	1,759	1,783	1,753	1,774	163,300	1,774
2010-03-04	1,754	1,769	1,737	1,757	164,000	1,757
2010-03-03	1,736	1,759	1,730	1,753	184,600	1,753
2010-03-02	1,735	1,751	1,733	1,748	179,300	1,748
2010-03-01	1,761	1,778	1,737	1,743	192,000	1,743
2010-02-26	1,740	1,765	1,740	1,761	259,300	1,761
2010-02-25	1,725	1,774	1,709	1,740	350,300	1,740
2010-02-24	1,738	1,739	1,680	1,716	324,100	1,716
2010-02-23	1,778	1,778	1,737	1,752	225,600	1,752
2010-02-22	1,746	1,790	1,746	1,777	236,100	1,777
2010-02-19	1,768	1,775	1,731	1,735	210,800	1,735
2010-02-18	1,768	1,769	1,745	1,753	166,000	1,753
2010-02-17	1,714	1,784	1,706	1,778	333,900	1,778
2010-02-16	1,732	1,738	1,709	1,713	150,700	1,713
2010-02-15	1,768	1,770	1,723	1,731	195,200	1,731
2010-02-12	1,748	1,780	1,726	1,767	361,000	1,767
2010-02-10	1,703	1,741	1,700	1,728	212,600	1,728
2010-02-09	1,754	1,754	1,703	1,711	408,500	1,711
2010-02-08	1,690	1,754	1,677	1,744	466,400	1,744
2010-02-05	1,722	1,746	1,667	1,682	364,700	1,682
2010-02-04	1,767	1,768	1,747	1,762	230,600	1,762
2010-02-03	1,741	1,769	1,737	1,753	410,100	1,753
2010-02-02	1,661	1,694	1,645	1,690	211,900	1,690
2010-02-01	1,630	1,666	1,609	1,661	261,200	1,661
2010-01-29	1,650	1,662	1,638	1,638	202,200	1,638
2010-01-28	1,660	1,697	1,651	1,665	324,600	1,665
2010-01-27	1,700	1,701	1,637	1,641	325,900	1,641
2010-01-26	1,722	1,740	1,701	1,712	431,300	1,712
2010-01-25	1,710	1,728	1,681	1,697	372,200	1,697
2010-01-22	1,720	1,737	1,703	1,723	249,400	1,723
2010-01-21	1,750	1,751	1,707	1,742	278,100	1,742
2010-01-20	1,773	1,774	1,750	1,752	219,400	1,752
2010-01-19	1,775	1,800	1,773	1,778	157,200	1,778
2010-01-18	1,805	1,805	1,771	1,784	206,000	1,784
2010-01-15	1,779	1,797	1,762	1,791	292,700	1,791
2010-01-14	1,791	1,804	1,776	1,798	388,900	1,798
2010-01-13	1,828	1,839	1,773	1,790	466,600	1,790
2010-01-12	1,877	1,886	1,850	1,855	287,000	1,855
2010-01-08	1,874	1,889	1,862	1,865	251,700	1,865
2010-01-07	1,884	1,895	1,864	1,874	462,500	1,874
2010-01-06	1,862	1,871	1,838	1,860	192,300	1,860
2010-01-05	1,885	1,887	1,851	1,854	168,700	1,854
2010-01-04	1,884	1,886	1,868	1,869	162,000	1,869

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