5463 丸一鋼管(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,975	1,987	1,965	1,980	168,600	1,980
2012-12-27	1,992	1,996	1,967	1,976	224,700	1,976
2012-12-26	1,969	1,981	1,957	1,976	169,500	1,976
2012-12-25	1,968	1,973	1,946	1,955	124,300	1,955
2012-12-21	1,977	1,992	1,938	1,944	274,400	1,944
2012-12-20	1,911	2,000	1,910	1,965	317,200	1,965
2012-12-19	1,878	1,915	1,878	1,910	306,500	1,910
2012-12-18	1,875	1,896	1,874	1,877	154,700	1,877
2012-12-17	1,899	1,906	1,872	1,875	222,900	1,875
2012-12-14	1,834	1,870	1,832	1,869	259,900	1,869
2012-12-13	1,867	1,868	1,839	1,851	221,500	1,851
2012-12-12	1,858	1,860	1,823	1,840	200,200	1,840
2012-12-11	1,849	1,858	1,840	1,857	110,600	1,857
2012-12-10	1,870	1,872	1,840	1,859	147,100	1,859
2012-12-07	1,844	1,849	1,830	1,845	207,100	1,845
2012-12-06	1,834	1,876	1,834	1,838	287,300	1,838
2012-12-05	1,815	1,841	1,808	1,822	188,900	1,822
2012-12-04	1,800	1,810	1,783	1,807	208,000	1,807
2012-12-03	1,788	1,808	1,773	1,800	196,500	1,800
2012-11-30	1,776	1,782	1,755	1,780	311,300	1,780
2012-11-29	1,754	1,778	1,753	1,774	145,700	1,774
2012-11-28	1,762	1,770	1,742	1,750	183,600	1,750
2012-11-27	1,794	1,797	1,743	1,766	304,400	1,766
2012-11-26	1,808	1,816	1,780	1,799	203,600	1,799
2012-11-22	1,773	1,800	1,767	1,781	249,100	1,781
2012-11-21	1,740	1,768	1,734	1,756	196,500	1,756
2012-11-20	1,731	1,736	1,718	1,727	179,300	1,727
2012-11-19	1,701	1,723	1,701	1,710	127,300	1,710
2012-11-16	1,677	1,686	1,662	1,686	272,700	1,686
2012-11-15	1,636	1,680	1,629	1,674	175,500	1,674
2012-11-14	1,680	1,680	1,621	1,635	339,500	1,635
2012-11-13	1,678	1,685	1,657	1,684	170,200	1,684
2012-11-12	1,696	1,697	1,675	1,677	162,500	1,677
2012-11-09	1,692	1,716	1,681	1,701	196,600	1,701
2012-11-08	1,720	1,733	1,704	1,704	248,100	1,704
2012-11-07	1,648	1,752	1,596	1,693	976,600	1,693
2012-11-06	1,622	1,632	1,608	1,632	128,700	1,632
2012-11-05	1,653	1,667	1,641	1,645	111,800	1,645
2012-11-02	1,650	1,671	1,650	1,664	252,200	1,664
2012-11-01	1,662	1,665	1,640	1,649	264,900	1,649
2012-10-31	1,626	1,661	1,625	1,660	262,900	1,660
2012-10-30	1,620	1,647	1,609	1,618	364,100	1,618
2012-10-29	1,617	1,631	1,603	1,619	207,400	1,619
2012-10-26	1,639	1,655	1,611	1,616	246,700	1,616
2012-10-25	1,598	1,624	1,593	1,621	267,100	1,621
2012-10-24	1,584	1,637	1,583	1,600	287,300	1,600
2012-10-23	1,639	1,639	1,597	1,613	224,100	1,613
2012-10-22	1,640	1,648	1,625	1,639	315,600	1,639
2012-10-19	1,678	1,682	1,630	1,648	392,500	1,648
2012-10-18	1,715	1,718	1,672	1,678	379,000	1,678
2012-10-17	1,683	1,706	1,676	1,692	163,100	1,692
2012-10-16	1,665	1,677	1,644	1,665	111,800	1,665
2012-10-15	1,630	1,655	1,623	1,643	177,300	1,643
2012-10-12	1,630	1,656	1,630	1,645	158,400	1,645
2012-10-11	1,622	1,652	1,621	1,627	192,600	1,627
2012-10-10	1,634	1,651	1,620	1,623	248,900	1,623
2012-10-09	1,673	1,700	1,659	1,660	251,600	1,660
2012-10-05	1,678	1,684	1,667	1,683	117,900	1,683
2012-10-04	1,656	1,684	1,646	1,675	256,100	1,675
2012-10-03	1,676	1,692	1,664	1,669	318,000	1,669
2012-10-02	1,651	1,684	1,650	1,675	351,500	1,675
2012-10-01	1,660	1,661	1,632	1,648	496,300	1,648
2012-09-28	1,686	1,694	1,659	1,670	404,300	1,670
2012-09-27	1,679	1,715	1,651	1,671	486,000	1,671
2012-09-26	1,667	1,707	1,666	1,678	381,700	1,678
2012-09-25	1,732	1,735	1,708	1,727	511,400	1,727
2012-09-24	1,719	1,722	1,702	1,713	294,000	1,713
2012-09-21	1,740	1,740	1,709	1,716	366,000	1,716
2012-09-20	1,740	1,745	1,690	1,719	526,900	1,719
2012-09-19	1,673	1,713	1,653	1,690	448,600	1,690
2012-09-18	1,669	1,669	1,643	1,661	316,300	1,661
2012-09-14	1,651	1,671	1,644	1,664	262,300	1,664
2012-09-13	1,626	1,649	1,623	1,643	201,200	1,643
2012-09-12	1,601	1,626	1,598	1,626	342,600	1,626
2012-09-11	1,609	1,632	1,589	1,600	268,300	1,600
2012-09-10	1,591	1,611	1,576	1,608	219,200	1,608
2012-09-07	1,553	1,599	1,553	1,599	422,300	1,599
2012-09-06	1,510	1,550	1,508	1,537	449,000	1,537
2012-09-05	1,502	1,514	1,489	1,509	305,700	1,509
2012-09-04	1,510	1,520	1,502	1,514	256,300	1,514
2012-09-03	1,503	1,526	1,500	1,508	203,900	1,508
2012-08-31	1,528	1,543	1,502	1,503	290,100	1,503
2012-08-30	1,528	1,536	1,509	1,528	247,200	1,528
2012-08-29	1,512	1,527	1,505	1,522	273,100	1,522
2012-08-28	1,513	1,520	1,501	1,511	383,400	1,511
2012-08-27	1,515	1,523	1,501	1,503	181,600	1,503
2012-08-24	1,504	1,515	1,497	1,510	144,900	1,510
2012-08-23	1,509	1,525	1,496	1,513	219,800	1,513
2012-08-22	1,517	1,526	1,507	1,513	133,900	1,513
2012-08-21	1,526	1,532	1,508	1,518	180,200	1,518
2012-08-20	1,523	1,546	1,514	1,526	238,500	1,526
2012-08-17	1,498	1,520	1,496	1,513	160,300	1,513
2012-08-16	1,458	1,494	1,458	1,488	226,500	1,488
2012-08-15	1,485	1,489	1,443	1,455	230,900	1,455
2012-08-14	1,458	1,482	1,457	1,482	261,400	1,482
2012-08-13	1,455	1,473	1,453	1,458	147,500	1,458
2012-08-10	1,439	1,460	1,436	1,456	188,000	1,456
2012-08-09	1,432	1,451	1,431	1,448	352,300	1,448
2012-08-08	1,432	1,464	1,423	1,439	397,700	1,439
2012-08-07	1,483	1,485	1,406	1,439	667,400	1,439
2012-08-06	1,479	1,484	1,460	1,483	186,400	1,483
2012-08-03	1,490	1,490	1,450	1,468	299,200	1,468
2012-08-02	1,511	1,537	1,511	1,525	214,000	1,525
2012-08-01	1,520	1,543	1,506	1,510	257,900	1,510
2012-07-31	1,531	1,541	1,520	1,530	245,400	1,530
2012-07-30	1,547	1,547	1,512	1,527	257,600	1,527
2012-07-27	1,504	1,513	1,486	1,507	168,600	1,507
2012-07-26	1,475	1,492	1,460	1,483	141,800	1,483
2012-07-25	1,473	1,500	1,462	1,470	317,500	1,470
2012-07-24	1,453	1,492	1,452	1,476	227,000	1,476
2012-07-23	1,490	1,501	1,470	1,470	222,000	1,470
2012-07-20	1,522	1,535	1,490	1,503	219,200	1,503
2012-07-19	1,522	1,539	1,521	1,527	169,600	1,527
2012-07-18	1,554	1,562	1,508	1,516	281,800	1,516
2012-07-17	1,626	1,627	1,550	1,553	358,200	1,553
2012-07-13	1,615	1,643	1,615	1,635	247,900	1,635
2012-07-12	1,632	1,645	1,613	1,625	227,700	1,625
2012-07-11	1,648	1,648	1,617	1,625	178,300	1,625
2012-07-10	1,699	1,700	1,644	1,649	194,800	1,649
2012-07-09	1,679	1,686	1,658	1,659	158,400	1,659
2012-07-06	1,691	1,713	1,679	1,687	207,300	1,687
2012-07-05	1,686	1,699	1,676	1,682	124,500	1,682
2012-07-04	1,696	1,710	1,673	1,689	237,100	1,689
2012-07-03	1,693	1,714	1,689	1,695	185,400	1,695
2012-07-02	1,744	1,744	1,698	1,699	157,800	1,699
2012-06-29	1,650	1,717	1,646	1,707	242,200	1,707
2012-06-28	1,652	1,660	1,637	1,654	181,200	1,654
2012-06-27	1,623	1,633	1,611	1,632	92,300	1,632
2012-06-26	1,612	1,638	1,603	1,616	136,100	1,616
2012-06-25	1,654	1,657	1,626	1,632	179,300	1,632
2012-06-22	1,650	1,657	1,633	1,642	103,200	1,642
2012-06-21	1,662	1,670	1,648	1,664	111,300	1,664
2012-06-20	1,640	1,661	1,634	1,659	145,200	1,659
2012-06-19	1,633	1,644	1,617	1,624	132,200	1,624
2012-06-18	1,635	1,652	1,629	1,634	135,900	1,634
2012-06-15	1,620	1,631	1,593	1,613	379,000	1,613
2012-06-14	1,594	1,611	1,575	1,593	365,500	1,593
2012-06-13	1,581	1,599	1,575	1,594	490,900	1,594
2012-06-12	1,588	1,595	1,565	1,581	324,900	1,581
2012-06-11	1,617	1,635	1,615	1,617	168,400	1,617
2012-06-08	1,626	1,631	1,566	1,596	496,200	1,596
2012-06-07	1,648	1,648	1,610	1,624	441,000	1,624
2012-06-06	1,608	1,613	1,594	1,608	203,700	1,608
2012-06-05	1,570	1,609	1,569	1,599	143,300	1,599
2012-06-04	1,554	1,577	1,554	1,572	138,800	1,572
2012-06-01	1,600	1,628	1,575	1,581	182,000	1,581
2012-05-31	1,608	1,634	1,599	1,634	160,100	1,634
2012-05-30	1,617	1,636	1,583	1,632	229,100	1,632
2012-05-29	1,619	1,634	1,612	1,633	121,600	1,633
2012-05-28	1,648	1,656	1,615	1,624	123,500	1,624
2012-05-25	1,666	1,673	1,631	1,641	108,900	1,641
2012-05-24	1,645	1,681	1,633	1,645	209,700	1,645
2012-05-23	1,670	1,675	1,642	1,645	210,200	1,645
2012-05-22	1,687	1,690	1,669	1,672	201,600	1,672
2012-05-21	1,679	1,701	1,667	1,672	94,500	1,672
2012-05-18	1,680	1,706	1,662	1,678	210,800	1,678
2012-05-17	1,672	1,723	1,666	1,711	188,200	1,711
2012-05-16	1,700	1,714	1,660	1,674	204,400	1,674
2012-05-15	1,701	1,714	1,675	1,701	172,500	1,701
2012-05-14	1,704	1,745	1,704	1,714	161,200	1,714
2012-05-11	1,744	1,744	1,702	1,704	110,800	1,704
2012-05-10	1,697	1,741	1,697	1,728	195,000	1,728
2012-05-09	1,717	1,739	1,696	1,698	160,300	1,698
2012-05-08	1,738	1,751	1,731	1,740	151,000	1,740
2012-05-07	1,716	1,738	1,707	1,735	136,200	1,735
2012-05-02	1,765	1,771	1,752	1,762	125,200	1,762
2012-05-01	1,750	1,759	1,738	1,749	148,000	1,749
2012-04-27	1,787	1,805	1,745	1,764	190,900	1,764
2012-04-26	1,783	1,793	1,758	1,777	179,300	1,777
2012-04-25	1,787	1,787	1,760	1,770	130,600	1,770
2012-04-24	1,753	1,782	1,752	1,771	109,400	1,771
2012-04-23	1,781	1,808	1,769	1,772	133,200	1,772
2012-04-20	1,775	1,788	1,770	1,783	128,400	1,783
2012-04-19	1,816	1,817	1,784	1,796	158,800	1,796
2012-04-18	1,831	1,845	1,827	1,833	112,100	1,833
2012-04-17	1,822	1,822	1,797	1,814	159,500	1,814
2012-04-16	1,825	1,844	1,820	1,835	162,500	1,835
2012-04-13	1,877	1,883	1,841	1,846	261,600	1,846
2012-04-12	1,827	1,857	1,816	1,851	252,600	1,851
2012-04-11	1,797	1,821	1,794	1,811	223,600	1,811
2012-04-10	1,848	1,852	1,813	1,818	178,900	1,818
2012-04-09	1,819	1,830	1,813	1,814	118,700	1,814
2012-04-06	1,853	1,857	1,832	1,849	147,900	1,849
2012-04-05	1,847	1,889	1,843	1,878	137,700	1,878
2012-04-04	1,910	1,910	1,872	1,886	164,400	1,886
2012-04-03	1,899	1,916	1,881	1,910	140,100	1,910
2012-04-02	1,943	1,955	1,899	1,899	229,700	1,899
2012-03-30	1,958	1,973	1,928	1,932	186,500	1,932
2012-03-29	1,959	1,968	1,914	1,932	232,600	1,932
2012-03-28	1,943	1,961	1,916	1,960	371,300	1,960
2012-03-27	1,975	1,988	1,937	1,945	366,500	1,945
2012-03-26	1,907	1,912	1,891	1,895	195,300	1,895
2012-03-23	1,911	1,923	1,885	1,898	183,100	1,898
2012-03-22	1,945	1,945	1,906	1,920	266,900	1,920
2012-03-21	1,909	1,930	1,905	1,909	320,500	1,909
2012-03-19	1,900	1,914	1,896	1,899	177,500	1,899
2012-03-16	1,888	1,894	1,872	1,893	157,300	1,893
2012-03-15	1,883	1,894	1,866	1,884	180,200	1,884
2012-03-14	1,892	1,907	1,882	1,882	131,900	1,882
2012-03-13	1,867	1,882	1,854	1,855	157,800	1,855
2012-03-12	1,890	1,890	1,867	1,869	203,800	1,869
2012-03-09	1,848	1,879	1,835	1,862	311,700	1,862
2012-03-08	1,840	1,841	1,824	1,829	166,000	1,829
2012-03-07	1,811	1,830	1,808	1,823	169,900	1,823
2012-03-06	1,817	1,841	1,806	1,823	363,300	1,823
2012-03-05	1,810	1,822	1,793	1,802	205,800	1,802
2012-03-02	1,780	1,808	1,779	1,795	219,000	1,795
2012-03-01	1,800	1,820	1,755	1,770	298,900	1,770
2012-02-29	1,838	1,846	1,804	1,812	261,400	1,812
2012-02-28	1,814	1,829	1,792	1,825	165,600	1,825
2012-02-27	1,813	1,835	1,811	1,815	159,000	1,815
2012-02-24	1,819	1,842	1,808	1,812	138,900	1,812
2012-02-23	1,825	1,832	1,805	1,826	144,200	1,826
2012-02-22	1,806	1,819	1,788	1,815	169,600	1,815
2012-02-21	1,774	1,804	1,767	1,798	192,100	1,798
2012-02-20	1,772	1,773	1,748	1,758	149,900	1,758
2012-02-17	1,778	1,778	1,747	1,755	312,300	1,755
2012-02-16	1,764	1,764	1,734	1,755	271,500	1,755
2012-02-15	1,789	1,797	1,781	1,786	165,200	1,786
2012-02-14	1,781	1,799	1,764	1,794	118,000	1,794
2012-02-13	1,782	1,786	1,769	1,781	81,800	1,781
2012-02-10	1,791	1,791	1,766	1,778	154,900	1,778
2012-02-09	1,781	1,801	1,767	1,791	159,900	1,791
2012-02-08	1,802	1,821	1,777	1,786	218,300	1,786
2012-02-07	1,805	1,821	1,790	1,801	176,100	1,801
2012-02-06	1,794	1,810	1,775	1,783	256,300	1,783
2012-02-03	1,827	1,830	1,791	1,794	134,400	1,794
2012-02-02	1,836	1,852	1,819	1,827	141,800	1,827
2012-02-01	1,809	1,834	1,807	1,834	179,900	1,834
2012-01-31	1,816	1,817	1,774	1,781	133,200	1,781
2012-01-30	1,817	1,821	1,788	1,793	117,500	1,793
2012-01-27	1,817	1,822	1,799	1,813	122,900	1,813
2012-01-26	1,812	1,843	1,796	1,803	213,700	1,803
2012-01-25	1,822	1,835	1,808	1,825	117,900	1,825
2012-01-24	1,830	1,830	1,798	1,809	116,900	1,809
2012-01-23	1,843	1,843	1,805	1,829	136,200	1,829
2012-01-20	1,839	1,865	1,839	1,859	119,600	1,859
2012-01-19	1,841	1,853	1,820	1,823	169,200	1,823
2012-01-18	1,799	1,863	1,767	1,838	249,700	1,838
2012-01-17	1,770	1,791	1,760	1,784	238,900	1,784
2012-01-16	1,788	1,788	1,756	1,788	132,500	1,788
2012-01-13	1,755	1,795	1,755	1,787	116,900	1,787
2012-01-12	1,771	1,771	1,742	1,744	90,500	1,744
2012-01-11	1,750	1,780	1,738	1,779	216,800	1,779
2012-01-10	1,723	1,746	1,719	1,733	160,000	1,733
2012-01-06	1,716	1,717	1,692	1,712	232,400	1,712
2012-01-05	1,750	1,751	1,724	1,728	166,000	1,728
2012-01-04	1,750	1,768	1,745	1,750	123,000	1,750

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