5463 丸一鋼管(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,703	1,718	1,694	1,717	85,500	1,717
2011-12-29	1,681	1,691	1,663	1,685	79,500	1,685
2011-12-28	1,681	1,692	1,678	1,681	74,800	1,681
2011-12-27	1,693	1,700	1,681	1,695	89,000	1,695
2011-12-26	1,721	1,721	1,688	1,697	69,300	1,697
2011-12-22	1,726	1,726	1,686	1,687	101,400	1,687
2011-12-21	1,705	1,726	1,685	1,726	150,800	1,726
2011-12-20	1,661	1,681	1,654	1,681	94,800	1,681
2011-12-19	1,681	1,683	1,645	1,658	146,700	1,658
2011-12-16	1,717	1,722	1,692	1,693	70,300	1,693
2011-12-15	1,725	1,727	1,694	1,703	132,900	1,703
2011-12-14	1,714	1,727	1,710	1,726	141,500	1,726
2011-12-13	1,720	1,733	1,706	1,725	136,900	1,725
2011-12-12	1,745	1,762	1,727	1,756	133,700	1,756
2011-12-09	1,717	1,733	1,713	1,719	244,200	1,719
2011-12-08	1,746	1,749	1,725	1,741	136,900	1,741
2011-12-07	1,732	1,766	1,718	1,759	192,400	1,759
2011-12-06	1,746	1,748	1,718	1,719	153,800	1,719
2011-12-05	1,763	1,767	1,749	1,759	71,600	1,759
2011-12-02	1,738	1,759	1,729	1,754	248,000	1,754
2011-12-01	1,718	1,735	1,708	1,716	183,900	1,716
2011-11-30	1,671	1,684	1,647	1,680	276,200	1,680
2011-11-29	1,670	1,710	1,663	1,703	166,300	1,703
2011-11-28	1,678	1,682	1,644	1,653	238,600	1,653
2011-11-25	1,643	1,673	1,643	1,656	112,700	1,656
2011-11-24	1,628	1,656	1,619	1,643	132,300	1,643
2011-11-22	1,661	1,666	1,642	1,657	172,800	1,657
2011-11-21	1,675	1,694	1,670	1,679	193,400	1,679
2011-11-18	1,628	1,702	1,628	1,689	416,500	1,689
2011-11-17	1,626	1,656	1,606	1,645	457,700	1,645
2011-11-16	1,644	1,644	1,607	1,616	162,800	1,616
2011-11-15	1,628	1,628	1,602	1,611	141,400	1,611
2011-11-14	1,645	1,652	1,612	1,627	215,500	1,627
2011-11-11	1,670	1,676	1,638	1,640	197,300	1,640
2011-11-10	1,666	1,690	1,652	1,669	176,100	1,669
2011-11-09	1,704	1,724	1,700	1,710	172,400	1,710
2011-11-08	1,725	1,748	1,701	1,717	164,200	1,717
2011-11-07	1,744	1,764	1,733	1,744	129,800	1,744
2011-11-04	1,758	1,770	1,728	1,735	214,600	1,735
2011-11-02	1,765	1,772	1,724	1,740	223,800	1,740
2011-11-01	1,760	1,784	1,751	1,766	144,500	1,766
2011-10-31	1,805	1,838	1,773	1,773	247,100	1,773
2011-10-28	1,833	1,845	1,807	1,841	606,100	1,841
2011-10-27	1,774	1,822	1,762	1,807	162,900	1,807
2011-10-26	1,770	1,814	1,751	1,789	198,000	1,789
2011-10-25	1,823	1,823	1,787	1,795	201,700	1,795
2011-10-24	1,815	1,840	1,810	1,817	181,000	1,817
2011-10-21	1,826	1,826	1,798	1,806	163,800	1,806
2011-10-20	1,819	1,839	1,795	1,825	293,900	1,825
2011-10-19	1,815	1,827	1,788	1,816	233,900	1,816
2011-10-18	1,777	1,785	1,758	1,764	109,600	1,764
2011-10-17	1,791	1,811	1,779	1,803	115,000	1,803
2011-10-14	1,796	1,802	1,763	1,769	191,900	1,769
2011-10-13	1,836	1,844	1,805	1,808	229,700	1,808
2011-10-12	1,811	1,837	1,797	1,832	194,800	1,832
2011-10-11	1,830	1,852	1,807	1,833	445,700	1,833
2011-10-07	1,856	1,885	1,833	1,845	196,000	1,845
2011-10-06	1,833	1,856	1,817	1,825	175,400	1,825
2011-10-05	1,833	1,833	1,787	1,809	180,100	1,809
2011-10-04	1,861	1,861	1,815	1,820	264,200	1,820
2011-10-03	1,838	1,871	1,811	1,859	355,400	1,859
2011-09-30	1,890	1,893	1,828	1,837	444,300	1,837
2011-09-29	1,862	1,883	1,850	1,880	202,200	1,880
2011-09-28	1,849	1,879	1,842	1,856	306,200	1,856
2011-09-27	1,793	1,846	1,781	1,836	433,900	1,836
2011-09-26	1,794	1,855	1,781	1,831	383,500	1,831
2011-09-22	1,758	1,799	1,751	1,794	278,000	1,794
2011-09-21	1,780	1,784	1,758	1,765	144,200	1,765
2011-09-20	1,783	1,786	1,750	1,772	160,500	1,772
2011-09-16	1,780	1,810	1,773	1,805	161,500	1,805
2011-09-15	1,744	1,773	1,730	1,757	215,400	1,757
2011-09-14	1,722	1,746	1,709	1,713	156,700	1,713
2011-09-13	1,729	1,736	1,708	1,733	162,800	1,733
2011-09-12	1,720	1,721	1,703	1,712	114,200	1,712
2011-09-09	1,719	1,731	1,710	1,726	320,000	1,726
2011-09-08	1,715	1,745	1,715	1,735	172,600	1,735
2011-09-07	1,694	1,695	1,670	1,685	214,000	1,685
2011-09-06	1,687	1,696	1,659	1,667	122,000	1,667
2011-09-05	1,708	1,714	1,681	1,683	76,600	1,683
2011-09-02	1,725	1,744	1,719	1,721	134,900	1,721
2011-09-01	1,732	1,748	1,722	1,732	209,300	1,732
2011-08-31	1,699	1,719	1,692	1,715	224,900	1,715
2011-08-30	1,726	1,732	1,691	1,691	321,000	1,691
2011-08-29	1,698	1,725	1,684	1,707	154,900	1,707
2011-08-26	1,687	1,700	1,671	1,689	182,400	1,689
2011-08-25	1,693	1,703	1,677	1,679	227,900	1,679
2011-08-24	1,687	1,704	1,661	1,671	211,900	1,671
2011-08-23	1,690	1,693	1,660	1,687	207,900	1,687
2011-08-22	1,688	1,695	1,668	1,676	128,600	1,676
2011-08-19	1,683	1,701	1,677	1,689	192,800	1,689
2011-08-18	1,744	1,749	1,715	1,719	164,600	1,719
2011-08-17	1,735	1,747	1,725	1,745	204,400	1,745
2011-08-16	1,735	1,744	1,728	1,732	111,800	1,732
2011-08-15	1,750	1,761	1,711	1,733	169,300	1,733
2011-08-12	1,765	1,770	1,716	1,736	235,200	1,736
2011-08-11	1,706	1,738	1,700	1,736	215,100	1,736
2011-08-10	1,758	1,809	1,721	1,731	237,200	1,731
2011-08-09	1,691	1,722	1,651	1,721	274,300	1,721
2011-08-08	1,744	1,767	1,723	1,730	215,000	1,730
2011-08-05	1,771	1,817	1,771	1,791	240,200	1,791
2011-08-04	1,853	1,892	1,840	1,872	198,300	1,872
2011-08-03	1,870	1,872	1,851	1,851	266,500	1,851
2011-08-02	1,902	1,903	1,877	1,879	253,700	1,879
2011-08-01	1,948	1,958	1,920	1,920	258,000	1,920
2011-07-29	1,937	1,955	1,914	1,955	265,000	1,955
2011-07-28	1,945	1,947	1,926	1,937	239,400	1,937
2011-07-27	1,968	1,977	1,948	1,959	160,400	1,959
2011-07-26	1,981	1,992	1,962	1,980	175,600	1,980
2011-07-25	1,989	1,998	1,984	1,990	114,600	1,990
2011-07-22	1,991	2,003	1,983	1,985	132,900	1,985
2011-07-21	2,006	2,007	1,980	1,990	113,500	1,990
2011-07-20	2,040	2,042	1,995	1,999	211,300	1,999
2011-07-19	2,065	2,065	2,025	2,029	173,200	2,029
2011-07-15	2,046	2,073	2,044	2,065	277,900	2,065
2011-07-14	2,024	2,043	2,014	2,036	140,800	2,036
2011-07-13	1,997	2,031	1,993	2,029	170,000	2,029
2011-07-12	2,001	2,015	1,991	2,012	234,700	2,012
2011-07-11	2,020	2,030	2,006	2,013	131,000	2,013
2011-07-08	2,049	2,051	2,028	2,035	164,100	2,035
2011-07-07	2,016	2,037	2,008	2,028	164,000	2,028
2011-07-06	2,000	2,017	1,991	2,017	141,000	2,017
2011-07-05	1,995	2,022	1,995	2,006	108,000	2,006
2011-07-04	2,015	2,028	2,002	2,010	135,000	2,010
2011-07-01	1,991	2,008	1,969	1,983	175,000	1,983
2011-06-30	1,988	1,995	1,961	1,990	188,600	1,990
2011-06-29	1,950	1,979	1,946	1,974	161,700	1,974
2011-06-28	1,985	1,985	1,945	1,950	117,900	1,950
2011-06-27	1,987	1,988	1,950	1,956	136,500	1,956
2011-06-24	1,973	1,987	1,965	1,984	72,600	1,984
2011-06-23	1,965	1,990	1,952	1,975	115,900	1,975
2011-06-22	1,950	1,988	1,944	1,980	207,200	1,980
2011-06-21	1,929	1,955	1,928	1,940	189,200	1,940
2011-06-20	1,952	1,964	1,921	1,930	251,700	1,930
2011-06-17	1,978	1,979	1,921	1,921	261,700	1,921
2011-06-16	2,002	2,012	1,978	1,978	151,800	1,978
2011-06-15	2,040	2,040	2,013	2,016	140,600	2,016
2011-06-14	2,025	2,030	1,999	2,022	128,900	2,022
2011-06-13	2,002	2,044	1,989	2,024	105,700	2,024
2011-06-10	2,047	2,058	2,016	2,020	217,800	2,020
2011-06-09	2,008	2,045	1,995	2,044	160,100	2,044
2011-06-08	2,002	2,026	1,991	2,014	133,200	2,014
2011-06-07	1,957	2,002	1,948	2,002	199,300	2,002
2011-06-06	1,972	1,991	1,964	1,971	127,900	1,971
2011-06-03	2,005	2,032	1,963	1,967	163,900	1,967
2011-06-02	2,014	2,025	1,990	2,004	200,100	2,004
2011-06-01	2,058	2,060	2,029	2,060	185,100	2,060
2011-05-31	1,987	2,059	1,987	2,059	250,400	2,059
2011-05-30	1,976	1,987	1,955	1,985	124,600	1,985
2011-05-27	1,968	1,999	1,963	1,973	164,500	1,973
2011-05-26	1,976	1,976	1,945	1,961	199,700	1,961
2011-05-25	1,967	1,972	1,946	1,957	154,400	1,957
2011-05-24	1,975	1,995	1,960	1,975	172,700	1,975
2011-05-23	1,965	1,972	1,920	1,967	179,200	1,967
2011-05-20	2,007	2,015	1,968	1,968	148,200	1,968
2011-05-19	1,989	2,014	1,976	2,002	202,300	2,002
2011-05-18	1,933	1,985	1,933	1,969	197,100	1,969
2011-05-17	1,897	1,924	1,870	1,914	198,800	1,914
2011-05-16	1,963	1,963	1,912	1,915	258,600	1,915
2011-05-13	2,004	2,007	1,909	1,983	349,200	1,983
2011-05-12	1,988	2,030	1,953	2,020	322,600	2,020
2011-05-11	2,044	2,057	2,020	2,025	132,600	2,025
2011-05-10	2,042	2,054	2,024	2,034	145,000	2,034
2011-05-09	2,061	2,061	2,021	2,027	99,300	2,027
2011-05-06	2,049	2,054	2,025	2,035	134,700	2,035
2011-05-02	2,034	2,056	2,025	2,053	120,000	2,053
2011-04-28	1,999	2,025	1,982	2,015	183,900	2,015
2011-04-27	1,972	2,009	1,968	1,985	134,600	1,985
2011-04-26	1,961	1,984	1,960	1,972	104,600	1,972
2011-04-25	1,980	1,999	1,965	1,978	105,700	1,978
2011-04-22	1,969	1,998	1,960	1,980	131,800	1,980
2011-04-21	1,995	1,995	1,964	1,985	169,400	1,985
2011-04-20	1,998	2,007	1,979	1,991	120,800	1,991
2011-04-19	1,970	1,981	1,948	1,977	116,500	1,977
2011-04-18	1,976	1,994	1,970	1,984	130,700	1,984
2011-04-15	1,999	2,015	1,983	1,988	147,400	1,988
2011-04-14	1,974	2,001	1,957	1,998	206,300	1,998
2011-04-13	1,970	2,004	1,962	1,994	220,300	1,994
2011-04-12	2,010	2,025	1,980	1,989	175,700	1,989
2011-04-11	1,991	2,036	1,991	2,011	153,900	2,011
2011-04-08	1,945	2,005	1,944	1,990	156,900	1,990
2011-04-07	1,972	1,992	1,942	1,960	181,000	1,960
2011-04-06	2,010	2,011	1,960	1,963	223,600	1,963
2011-04-05	2,018	2,021	1,960	2,012	259,700	2,012
2011-04-04	2,066	2,091	2,013	2,021	181,800	2,021
2011-04-01	2,075	2,091	2,055	2,062	227,700	2,062
2011-03-31	2,071	2,071	2,022	2,055	287,300	2,055
2011-03-30	2,039	2,077	2,021	2,075	291,400	2,075
2011-03-29	2,000	2,060	1,968	2,004	544,700	2,004
2011-03-28	2,100	2,100	2,021	2,048	705,300	2,048
2011-03-25	2,101	2,145	2,101	2,110	500,000	2,110
2011-03-24	2,035	2,127	2,014	2,095	762,900	2,095
2011-03-23	2,000	2,044	1,981	2,034	543,400	2,034
2011-03-22	1,911	1,988	1,911	1,979	494,200	1,979
2011-03-18	1,804	1,849	1,785	1,849	336,400	1,849
2011-03-17	1,749	1,817	1,710	1,775	465,100	1,775
2011-03-16	1,652	1,782	1,651	1,782	439,100	1,782
2011-03-15	1,860	1,940	1,664	1,678	685,500	1,678
2011-03-14	1,698	2,043	1,665	1,868	619,700	1,868
2011-03-11	1,783	1,793	1,765	1,772	285,200	1,772
2011-03-10	1,825	1,826	1,795	1,806	112,300	1,806
2011-03-09	1,838	1,859	1,820	1,828	128,500	1,828
2011-03-08	1,845	1,853	1,827	1,836	122,400	1,836
2011-03-07	1,872	1,872	1,838	1,845	154,700	1,845
2011-03-04	1,884	1,896	1,866	1,875	111,900	1,875
2011-03-03	1,855	1,885	1,855	1,869	105,400	1,869
2011-03-02	1,884	1,887	1,856	1,860	161,700	1,860
2011-03-01	1,893	1,907	1,882	1,900	171,900	1,900
2011-02-28	1,885	1,900	1,860	1,892	182,100	1,892
2011-02-25	1,857	1,882	1,855	1,880	213,100	1,880
2011-02-24	1,862	1,885	1,853	1,859	249,700	1,859
2011-02-23	1,859	1,879	1,855	1,861	149,500	1,861
2011-02-22	1,882	1,882	1,856	1,860	117,500	1,860
2011-02-21	1,873	1,888	1,870	1,885	122,800	1,885
2011-02-18	1,888	1,891	1,876	1,887	103,600	1,887
2011-02-17	1,866	1,885	1,856	1,876	168,200	1,876
2011-02-16	1,867	1,880	1,862	1,867	164,000	1,867
2011-02-15	1,880	1,884	1,871	1,876	150,100	1,876
2011-02-14	1,880	1,888	1,867	1,877	145,800	1,877
2011-02-10	1,861	1,890	1,859	1,879	122,900	1,879
2011-02-09	1,876	1,888	1,858	1,878	163,900	1,878
2011-02-08	1,880	1,880	1,854	1,864	148,700	1,864
2011-02-07	1,870	1,871	1,847	1,861	144,600	1,861
2011-02-04	1,821	1,866	1,821	1,850	260,400	1,850
2011-02-03	1,819	1,819	1,803	1,815	103,000	1,815
2011-02-02	1,799	1,836	1,796	1,821	200,900	1,821
2011-02-01	1,800	1,802	1,778	1,795	227,400	1,795
2011-01-31	1,780	1,814	1,774	1,809	276,500	1,809
2011-01-28	1,820	1,820	1,788	1,795	168,600	1,795
2011-01-27	1,798	1,816	1,788	1,813	142,700	1,813
2011-01-26	1,797	1,808	1,792	1,799	186,100	1,799
2011-01-25	1,796	1,818	1,780	1,810	207,000	1,810
2011-01-24	1,794	1,819	1,788	1,813	315,900	1,813
2011-01-21	1,800	1,808	1,774	1,780	321,300	1,780
2011-01-20	1,805	1,813	1,789	1,801	187,400	1,801
2011-01-19	1,802	1,815	1,793	1,815	120,600	1,815
2011-01-18	1,819	1,820	1,798	1,808	101,100	1,808
2011-01-17	1,829	1,829	1,808	1,814	128,100	1,814
2011-01-14	1,811	1,830	1,792	1,812	205,700	1,812
2011-01-13	1,822	1,822	1,793	1,808	143,100	1,808
2011-01-12	1,803	1,819	1,800	1,806	253,600	1,806
2011-01-11	1,779	1,788	1,769	1,785	140,000	1,785
2011-01-07	1,792	1,793	1,774	1,778	126,000	1,778
2011-01-06	1,759	1,790	1,752	1,784	194,600	1,784
2011-01-05	1,759	1,759	1,742	1,755	87,100	1,755
2011-01-04	1,752	1,757	1,741	1,755	110,000	1,755

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