5463 丸一鋼管(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,673	2,675	2,638	2,656	133,200	2,656
2013-12-27	2,593	2,645	2,593	2,645	175,500	2,645
2013-12-26	2,563	2,600	2,550	2,586	141,600	2,586
2013-12-25	2,548	2,567	2,518	2,559	246,300	2,559
2013-12-24	2,549	2,576	2,544	2,564	307,200	2,564
2013-12-20	2,530	2,548	2,527	2,539	304,500	2,539
2013-12-19	2,531	2,535	2,510	2,518	196,700	2,518
2013-12-18	2,510	2,540	2,502	2,522	240,500	2,522
2013-12-17	2,460	2,519	2,460	2,512	296,900	2,512
2013-12-16	2,450	2,483	2,430	2,458	286,100	2,458
2013-12-13	2,488	2,500	2,456	2,467	435,700	2,467
2013-12-12	2,490	2,504	2,476	2,500	164,400	2,500
2013-12-11	2,500	2,519	2,496	2,499	110,100	2,499
2013-12-10	2,496	2,518	2,489	2,507	164,400	2,507
2013-12-09	2,500	2,517	2,483	2,501	152,400	2,501
2013-12-06	2,450	2,491	2,437	2,477	259,000	2,477
2013-12-05	2,513	2,518	2,469	2,472	174,200	2,472
2013-12-04	2,510	2,546	2,491	2,501	369,000	2,501
2013-12-03	2,531	2,538	2,511	2,514	134,500	2,514
2013-12-02	2,536	2,539	2,504	2,516	112,100	2,516
2013-11-29	2,521	2,531	2,492	2,520	167,400	2,520
2013-11-28	2,523	2,527	2,484	2,514	182,500	2,514
2013-11-27	2,543	2,543	2,512	2,515	128,100	2,515
2013-11-26	2,554	2,568	2,538	2,561	187,100	2,561
2013-11-25	2,532	2,575	2,532	2,568	322,700	2,568
2013-11-22	2,559	2,576	2,511	2,528	395,000	2,528
2013-11-21	2,536	2,555	2,528	2,554	304,300	2,554
2013-11-20	2,520	2,540	2,516	2,521	245,100	2,521
2013-11-19	2,500	2,535	2,500	2,510	225,200	2,510
2013-11-18	2,509	2,513	2,485	2,504	280,500	2,504
2013-11-15	2,514	2,528	2,495	2,498	348,500	2,498
2013-11-14	2,492	2,515	2,474	2,495	278,600	2,495
2013-11-13	2,482	2,500	2,456	2,479	201,600	2,479
2013-11-12	2,474	2,482	2,450	2,481	297,000	2,481
2013-11-11	2,467	2,489	2,416	2,464	315,700	2,464
2013-11-08	2,349	2,496	2,334	2,443	691,500	2,443
2013-11-07	2,388	2,388	2,352	2,355	104,300	2,355
2013-11-06	2,340	2,403	2,340	2,365	162,800	2,365
2013-11-05	2,385	2,395	2,330	2,354	208,100	2,354
2013-11-01	2,413	2,423	2,361	2,369	266,900	2,369
2013-10-31	2,439	2,467	2,394	2,396	177,800	2,396
2013-10-30	2,430	2,453	2,417	2,433	301,500	2,433
2013-10-29	2,438	2,453	2,402	2,415	247,300	2,415
2013-10-28	2,457	2,465	2,424	2,453	221,100	2,453
2013-10-25	2,480	2,483	2,424	2,425	167,500	2,425
2013-10-24	2,440	2,485	2,420	2,479	186,300	2,479
2013-10-23	2,501	2,508	2,457	2,457	173,200	2,457
2013-10-22	2,499	2,514	2,495	2,501	260,800	2,501
2013-10-21	2,491	2,511	2,480	2,491	121,000	2,491
2013-10-18	2,477	2,494	2,456	2,485	88,600	2,485
2013-10-17	2,470	2,485	2,454	2,477	129,200	2,477
2013-10-16	2,465	2,482	2,427	2,444	212,700	2,444
2013-10-15	2,430	2,476	2,429	2,458	217,800	2,458
2013-10-11	2,440	2,459	2,413	2,430	148,000	2,430
2013-10-10	2,395	2,423	2,381	2,413	128,200	2,413
2013-10-09	2,332	2,396	2,332	2,394	131,200	2,394
2013-10-08	2,350	2,369	2,337	2,358	116,900	2,358
2013-10-07	2,391	2,414	2,351	2,356	149,000	2,356
2013-10-04	2,393	2,393	2,346	2,380	262,600	2,380
2013-10-03	2,419	2,449	2,412	2,422	160,300	2,422
2013-10-02	2,468	2,484	2,403	2,418	217,300	2,418
2013-10-01	2,466	2,479	2,446	2,462	239,000	2,462
2013-09-30	2,442	2,466	2,432	2,438	248,300	2,438
2013-09-27	2,485	2,504	2,459	2,478	248,300	2,478
2013-09-26	2,440	2,473	2,405	2,473	323,500	2,473
2013-09-25	2,420	2,449	2,406	2,445	503,600	2,445
2013-09-24	2,482	2,498	2,427	2,443	578,300	2,443
2013-09-20	2,546	2,570	2,527	2,549	284,400	2,549
2013-09-19	2,516	2,550	2,498	2,545	368,200	2,545
2013-09-18	2,525	2,531	2,485	2,516	306,100	2,516
2013-09-17	2,514	2,530	2,506	2,512	191,200	2,512
2013-09-13	2,499	2,528	2,497	2,513	412,400	2,513
2013-09-12	2,486	2,504	2,452	2,499	264,700	2,499
2013-09-11	2,516	2,528	2,480	2,494	288,600	2,494
2013-09-10	2,450	2,520	2,450	2,515	349,700	2,515
2013-09-09	2,389	2,416	2,378	2,409	251,500	2,409
2013-09-06	2,310	2,329	2,293	2,313	171,100	2,313
2013-09-05	2,312	2,335	2,304	2,310	169,500	2,310
2013-09-04	2,284	2,318	2,280	2,305	148,000	2,305
2013-09-03	2,260	2,307	2,245	2,296	289,700	2,296
2013-09-02	2,282	2,301	2,249	2,256	310,000	2,256
2013-08-30	2,338	2,338	2,267	2,274	345,100	2,274
2013-08-29	2,337	2,350	2,315	2,348	142,900	2,348
2013-08-28	2,382	2,393	2,315	2,338	250,300	2,338
2013-08-27	2,430	2,437	2,395	2,407	141,600	2,407
2013-08-26	2,439	2,461	2,421	2,448	141,000	2,448
2013-08-23	2,371	2,452	2,368	2,437	205,300	2,437
2013-08-22	2,376	2,398	2,350	2,357	116,200	2,357
2013-08-21	2,413	2,433	2,375	2,397	92,500	2,397
2013-08-20	2,438	2,478	2,409	2,413	108,100	2,413
2013-08-19	2,424	2,453	2,415	2,453	71,900	2,453
2013-08-16	2,431	2,466	2,423	2,434	118,000	2,434
2013-08-15	2,484	2,503	2,470	2,474	124,700	2,474
2013-08-14	2,493	2,528	2,493	2,522	192,500	2,522
2013-08-13	2,471	2,503	2,461	2,496	151,200	2,496
2013-08-12	2,430	2,466	2,418	2,447	148,300	2,447
2013-08-09	2,448	2,467	2,422	2,444	219,000	2,444
2013-08-08	2,489	2,548	2,446	2,456	422,700	2,456
2013-08-07	2,422	2,524	2,408	2,463	487,600	2,463
2013-08-06	2,430	2,464	2,410	2,464	150,900	2,464
2013-08-05	2,451	2,460	2,431	2,445	136,800	2,445
2013-08-02	2,434	2,466	2,417	2,466	213,300	2,466
2013-08-01	2,357	2,409	2,357	2,409	183,000	2,409
2013-07-31	2,363	2,400	2,332	2,359	346,800	2,359
2013-07-30	2,290	2,380	2,290	2,370	321,500	2,370
2013-07-29	2,311	2,335	2,286	2,289	271,400	2,289
2013-07-26	2,358	2,392	2,330	2,346	411,600	2,346
2013-07-25	2,355	2,387	2,355	2,373	272,400	2,373
2013-07-24	2,315	2,371	2,310	2,343	273,900	2,343
2013-07-23	2,319	2,337	2,300	2,310	538,600	2,310
2013-07-22	2,370	2,378	2,321	2,336	398,100	2,336
2013-07-19	2,380	2,409	2,344	2,364	456,800	2,364
2013-07-18	2,373	2,404	2,370	2,379	270,700	2,379
2013-07-17	2,415	2,415	2,332	2,367	508,200	2,367
2013-07-16	2,452	2,455	2,415	2,421	254,800	2,421
2013-07-12	2,444	2,462	2,422	2,439	251,900	2,439
2013-07-11	2,424	2,462	2,415	2,434	148,900	2,434
2013-07-10	2,489	2,489	2,432	2,454	211,500	2,454
2013-07-09	2,500	2,508	2,443	2,462	192,000	2,462
2013-07-08	2,480	2,489	2,423	2,424	149,300	2,424
2013-07-05	2,464	2,474	2,434	2,464	117,600	2,464
2013-07-04	2,451	2,456	2,415	2,436	182,600	2,436
2013-07-03	2,487	2,493	2,450	2,467	213,800	2,467
2013-07-02	2,519	2,519	2,431	2,470	519,200	2,470
2013-07-01	2,540	2,540	2,433	2,487	386,700	2,487
2013-06-28	2,518	2,592	2,488	2,533	288,800	2,533
2013-06-27	2,399	2,486	2,389	2,477	180,700	2,477
2013-06-26	2,431	2,431	2,332	2,367	121,500	2,367
2013-06-25	2,441	2,444	2,353	2,405	160,600	2,405
2013-06-24	2,500	2,520	2,413	2,437	166,400	2,437
2013-06-21	2,380	2,498	2,359	2,489	163,300	2,489
2013-06-20	2,445	2,490	2,414	2,442	145,500	2,442
2013-06-19	2,470	2,492	2,431	2,462	136,500	2,462
2013-06-18	2,444	2,459	2,399	2,400	154,400	2,400
2013-06-17	2,271	2,452	2,267	2,443	329,300	2,443
2013-06-14	2,279	2,352	2,242	2,270	620,100	2,270
2013-06-13	2,512	2,512	2,323	2,329	305,500	2,329
2013-06-12	2,427	2,525	2,385	2,513	382,000	2,513
2013-06-11	2,555	2,575	2,434	2,469	353,800	2,469
2013-06-10	2,400	2,507	2,393	2,505	176,100	2,505
2013-06-07	2,304	2,361	2,262	2,325	295,800	2,325
2013-06-06	2,371	2,429	2,363	2,383	268,000	2,383
2013-06-05	2,418	2,483	2,406	2,438	199,300	2,438
2013-06-04	2,400	2,446	2,351	2,437	275,700	2,437
2013-06-03	2,518	2,518	2,430	2,442	236,600	2,442
2013-05-31	2,490	2,540	2,479	2,518	349,600	2,518
2013-05-30	2,452	2,519	2,432	2,462	227,600	2,462
2013-05-29	2,534	2,534	2,475	2,495	151,400	2,495
2013-05-28	2,459	2,505	2,429	2,490	198,700	2,490
2013-05-27	2,501	2,580	2,457	2,458	174,000	2,458
2013-05-24	2,585	2,632	2,513	2,587	285,800	2,587
2013-05-23	2,742	2,783	2,572	2,574	295,200	2,574
2013-05-22	2,699	2,765	2,674	2,742	309,700	2,742
2013-05-21	2,643	2,706	2,640	2,695	265,400	2,695
2013-05-20	2,700	2,722	2,637	2,643	377,000	2,643
2013-05-17	2,676	2,744	2,676	2,697	220,100	2,697
2013-05-16	2,725	2,736	2,656	2,675	315,600	2,675
2013-05-15	2,662	2,749	2,661	2,722	475,600	2,722
2013-05-14	2,565	2,623	2,559	2,612	234,100	2,612
2013-05-13	2,550	2,582	2,545	2,554	251,000	2,554
2013-05-10	2,486	2,566	2,484	2,533	318,000	2,533
2013-05-09	2,487	2,512	2,458	2,459	311,400	2,459
2013-05-08	2,510	2,528	2,484	2,484	143,900	2,484
2013-05-07	2,479	2,530	2,450	2,508	323,300	2,508
2013-05-02	2,431	2,449	2,420	2,438	154,400	2,438
2013-05-01	2,450	2,457	2,400	2,430	138,500	2,430
2013-04-30	2,448	2,461	2,412	2,456	219,800	2,456
2013-04-26	2,438	2,443	2,352	2,397	191,900	2,397
2013-04-25	2,372	2,433	2,372	2,427	300,100	2,427
2013-04-24	2,306	2,377	2,280	2,367	412,100	2,367
2013-04-23	2,260	2,287	2,235	2,278	217,800	2,278
2013-04-22	2,249	2,278	2,248	2,267	159,900	2,267
2013-04-19	2,229	2,254	2,198	2,221	175,500	2,221
2013-04-18	2,230	2,245	2,192	2,229	255,000	2,229
2013-04-17	2,240	2,273	2,218	2,252	184,200	2,252
2013-04-16	2,233	2,259	2,166	2,221	441,600	2,221
2013-04-15	2,308	2,308	2,260	2,283	164,600	2,283
2013-04-12	2,329	2,343	2,300	2,321	176,900	2,321
2013-04-11	2,382	2,407	2,324	2,339	243,300	2,339
2013-04-10	2,317	2,364	2,317	2,364	292,200	2,364
2013-04-09	2,278	2,325	2,276	2,300	291,800	2,300
2013-04-08	2,277	2,314	2,233	2,281	282,200	2,281
2013-04-05	2,269	2,315	2,205	2,215	376,600	2,215
2013-04-04	2,175	2,250	2,136	2,250	299,900	2,250
2013-04-03	2,119	2,192	2,119	2,192	305,900	2,192
2013-04-02	2,144	2,188	2,095	2,166	402,600	2,166
2013-04-01	2,206	2,206	2,112	2,113	200,200	2,113
2013-03-29	2,193	2,239	2,193	2,215	229,800	2,215
2013-03-28	2,216	2,233	2,172	2,189	210,700	2,189
2013-03-27	2,197	2,219	2,129	2,210	422,700	2,210
2013-03-26	2,259	2,287	2,241	2,283	456,700	2,283
2013-03-25	2,274	2,276	2,239	2,263	190,900	2,263
2013-03-22	2,303	2,303	2,241	2,243	229,700	2,243
2013-03-21	2,284	2,309	2,273	2,304	188,700	2,304
2013-03-19	2,222	2,271	2,217	2,265	254,400	2,265
2013-03-18	2,280	2,280	2,226	2,229	310,400	2,229
2013-03-15	2,328	2,337	2,266	2,298	293,100	2,298
2013-03-14	2,316	2,327	2,290	2,321	224,000	2,321
2013-03-13	2,338	2,355	2,312	2,314	180,100	2,314
2013-03-12	2,351	2,353	2,316	2,339	361,000	2,339
2013-03-11	2,372	2,397	2,347	2,363	248,100	2,363
2013-03-08	2,290	2,532	2,277	2,366	894,600	2,366
2013-03-07	2,269	2,300	2,258	2,259	271,000	2,259
2013-03-06	2,237	2,246	2,218	2,238	258,800	2,238
2013-03-05	2,250	2,262	2,233	2,236	177,900	2,236
2013-03-04	2,276	2,278	2,247	2,255	198,900	2,255
2013-03-01	2,265	2,295	2,252	2,276	167,000	2,276
2013-02-28	2,260	2,269	2,244	2,267	220,600	2,267
2013-02-27	2,283	2,284	2,243	2,245	201,500	2,245
2013-02-26	2,257	2,313	2,250	2,288	580,100	2,288
2013-02-25	2,218	2,275	2,210	2,256	244,600	2,256
2013-02-22	2,204	2,219	2,176	2,202	222,400	2,202
2013-02-21	2,245	2,257	2,212	2,225	183,400	2,225
2013-02-20	2,276	2,312	2,243	2,245	326,600	2,245
2013-02-19	2,219	2,280	2,211	2,254	206,700	2,254
2013-02-18	2,238	2,258	2,210	2,226	265,600	2,226
2013-02-15	2,254	2,272	2,232	2,256	340,100	2,256
2013-02-14	2,228	2,299	2,226	2,259	267,400	2,259
2013-02-13	2,263	2,283	2,218	2,231	288,500	2,231
2013-02-12	2,309	2,334	2,282	2,287	356,900	2,287
2013-02-08	2,216	2,318	2,215	2,309	533,400	2,309
2013-02-07	2,200	2,249	2,181	2,215	600,400	2,215
2013-02-06	2,059	2,103	2,036	2,092	289,900	2,092
2013-02-05	2,030	2,071	2,020	2,025	229,700	2,025
2013-02-04	2,091	2,096	2,044	2,045	194,200	2,045
2013-02-01	2,049	2,093	2,036	2,073	311,200	2,073
2013-01-31	2,016	2,038	1,993	2,034	222,000	2,034
2013-01-30	1,999	2,022	1,997	2,016	168,800	2,016
2013-01-29	1,946	2,000	1,940	1,992	169,000	1,992
2013-01-28	1,993	1,994	1,951	1,952	137,500	1,952
2013-01-25	1,974	1,990	1,963	1,975	270,000	1,975
2013-01-24	1,912	1,956	1,912	1,946	308,000	1,946
2013-01-23	1,960	1,967	1,924	1,927	389,600	1,927
2013-01-22	2,004	2,008	1,962	1,988	312,600	1,988
2013-01-21	2,008	2,015	1,986	2,000	174,200	2,000
2013-01-18	1,985	2,009	1,972	2,009	511,600	2,009
2013-01-17	1,998	1,998	1,929	1,959	340,400	1,959
2013-01-16	2,013	2,022	1,982	1,987	247,600	1,987
2013-01-15	2,017	2,033	1,996	2,013	244,300	2,013
2013-01-11	2,050	2,068	2,006	2,017	283,100	2,017
2013-01-10	2,000	2,041	1,995	2,025	280,500	2,025
2013-01-09	1,972	2,005	1,965	1,995	267,700	1,995
2013-01-08	1,993	2,005	1,971	1,980	327,700	1,980
2013-01-07	2,004	2,009	1,971	1,981	236,200	1,981
2013-01-04	2,019	2,030	1,983	1,997	310,600	1,997

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