1. HOME >
  2. 株価時系列 >
  3. 5463 >
  4. 2013年

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
2013-12-302,6732,6752,6382,656133,2002,656
2013-12-272,5932,6452,5932,645175,5002,645
2013-12-262,5632,6002,5502,586141,6002,586
2013-12-252,5482,5672,5182,559246,3002,559
2013-12-242,5492,5762,5442,564307,2002,564
2013-12-202,5302,5482,5272,539304,5002,539
2013-12-192,5312,5352,5102,518196,7002,518
2013-12-182,5102,5402,5022,522240,5002,522
2013-12-172,4602,5192,4602,512296,9002,512
2013-12-162,4502,4832,4302,458286,1002,458
2013-12-132,4882,5002,4562,467435,7002,467
2013-12-122,4902,5042,4762,500164,4002,500
2013-12-112,5002,5192,4962,499110,1002,499
2013-12-102,4962,5182,4892,507164,4002,507
2013-12-092,5002,5172,4832,501152,4002,501
2013-12-062,4502,4912,4372,477259,0002,477
2013-12-052,5132,5182,4692,472174,2002,472
2013-12-042,5102,5462,4912,501369,0002,501
2013-12-032,5312,5382,5112,514134,5002,514
2013-12-022,5362,5392,5042,516112,1002,516
2013-11-292,5212,5312,4922,520167,4002,520
2013-11-282,5232,5272,4842,514182,5002,514
2013-11-272,5432,5432,5122,515128,1002,515
2013-11-262,5542,5682,5382,561187,1002,561
2013-11-252,5322,5752,5322,568322,7002,568
2013-11-222,5592,5762,5112,528395,0002,528
2013-11-212,5362,5552,5282,554304,3002,554
2013-11-202,5202,5402,5162,521245,1002,521
2013-11-192,5002,5352,5002,510225,2002,510
2013-11-182,5092,5132,4852,504280,5002,504
2013-11-152,5142,5282,4952,498348,5002,498
2013-11-142,4922,5152,4742,495278,6002,495
2013-11-132,4822,5002,4562,479201,6002,479
2013-11-122,4742,4822,4502,481297,0002,481
2013-11-112,4672,4892,4162,464315,7002,464
2013-11-082,3492,4962,3342,443691,5002,443
2013-11-072,3882,3882,3522,355104,3002,355
2013-11-062,3402,4032,3402,365162,8002,365
2013-11-052,3852,3952,3302,354208,1002,354
2013-11-012,4132,4232,3612,369266,9002,369
2013-10-312,4392,4672,3942,396177,8002,396
2013-10-302,4302,4532,4172,433301,5002,433
2013-10-292,4382,4532,4022,415247,3002,415
2013-10-282,4572,4652,4242,453221,1002,453
2013-10-252,4802,4832,4242,425167,5002,425
2013-10-242,4402,4852,4202,479186,3002,479
2013-10-232,5012,5082,4572,457173,2002,457
2013-10-222,4992,5142,4952,501260,8002,501
2013-10-212,4912,5112,4802,491121,0002,491
2013-10-182,4772,4942,4562,48588,6002,485
2013-10-172,4702,4852,4542,477129,2002,477
2013-10-162,4652,4822,4272,444212,7002,444
2013-10-152,4302,4762,4292,458217,8002,458
2013-10-112,4402,4592,4132,430148,0002,430
2013-10-102,3952,4232,3812,413128,2002,413
2013-10-092,3322,3962,3322,394131,2002,394
2013-10-082,3502,3692,3372,358116,9002,358
2013-10-072,3912,4142,3512,356149,0002,356
2013-10-042,3932,3932,3462,380262,6002,380
2013-10-032,4192,4492,4122,422160,3002,422
2013-10-022,4682,4842,4032,418217,3002,418
2013-10-012,4662,4792,4462,462239,0002,462
2013-09-302,4422,4662,4322,438248,3002,438
2013-09-272,4852,5042,4592,478248,3002,478
2013-09-262,4402,4732,4052,473323,5002,473
2013-09-252,4202,4492,4062,445503,6002,445
2013-09-242,4822,4982,4272,443578,3002,443
2013-09-202,5462,5702,5272,549284,4002,549
2013-09-192,5162,5502,4982,545368,2002,545
2013-09-182,5252,5312,4852,516306,1002,516
2013-09-172,5142,5302,5062,512191,2002,512
2013-09-132,4992,5282,4972,513412,4002,513
2013-09-122,4862,5042,4522,499264,7002,499
2013-09-112,5162,5282,4802,494288,6002,494
2013-09-102,4502,5202,4502,515349,7002,515
2013-09-092,3892,4162,3782,409251,5002,409
2013-09-062,3102,3292,2932,313171,1002,313
2013-09-052,3122,3352,3042,310169,5002,310
2013-09-042,2842,3182,2802,305148,0002,305
2013-09-032,2602,3072,2452,296289,7002,296
2013-09-022,2822,3012,2492,256310,0002,256
2013-08-302,3382,3382,2672,274345,1002,274
2013-08-292,3372,3502,3152,348142,9002,348
2013-08-282,3822,3932,3152,338250,3002,338
2013-08-272,4302,4372,3952,407141,6002,407
2013-08-262,4392,4612,4212,448141,0002,448
2013-08-232,3712,4522,3682,437205,3002,437
2013-08-222,3762,3982,3502,357116,2002,357
2013-08-212,4132,4332,3752,39792,5002,397
2013-08-202,4382,4782,4092,413108,1002,413
2013-08-192,4242,4532,4152,45371,9002,453
2013-08-162,4312,4662,4232,434118,0002,434
2013-08-152,4842,5032,4702,474124,7002,474
2013-08-142,4932,5282,4932,522192,5002,522
2013-08-132,4712,5032,4612,496151,2002,496
2013-08-122,4302,4662,4182,447148,3002,447
2013-08-092,4482,4672,4222,444219,0002,444
2013-08-082,4892,5482,4462,456422,7002,456
2013-08-072,4222,5242,4082,463487,6002,463
2013-08-062,4302,4642,4102,464150,9002,464
2013-08-052,4512,4602,4312,445136,8002,445
2013-08-022,4342,4662,4172,466213,3002,466
2013-08-012,3572,4092,3572,409183,0002,409
2013-07-312,3632,4002,3322,359346,8002,359
2013-07-302,2902,3802,2902,370321,5002,370
2013-07-292,3112,3352,2862,289271,4002,289
2013-07-262,3582,3922,3302,346411,6002,346
2013-07-252,3552,3872,3552,373272,4002,373
2013-07-242,3152,3712,3102,343273,9002,343
2013-07-232,3192,3372,3002,310538,6002,310
2013-07-222,3702,3782,3212,336398,1002,336
2013-07-192,3802,4092,3442,364456,8002,364
2013-07-182,3732,4042,3702,379270,7002,379
2013-07-172,4152,4152,3322,367508,2002,367
2013-07-162,4522,4552,4152,421254,8002,421
2013-07-122,4442,4622,4222,439251,9002,439
2013-07-112,4242,4622,4152,434148,9002,434
2013-07-102,4892,4892,4322,454211,5002,454
2013-07-092,5002,5082,4432,462192,0002,462
2013-07-082,4802,4892,4232,424149,3002,424
2013-07-052,4642,4742,4342,464117,6002,464
2013-07-042,4512,4562,4152,436182,6002,436
2013-07-032,4872,4932,4502,467213,8002,467
2013-07-022,5192,5192,4312,470519,2002,470
2013-07-012,5402,5402,4332,487386,7002,487
2013-06-282,5182,5922,4882,533288,8002,533
2013-06-272,3992,4862,3892,477180,7002,477
2013-06-262,4312,4312,3322,367121,5002,367
2013-06-252,4412,4442,3532,405160,6002,405
2013-06-242,5002,5202,4132,437166,4002,437
2013-06-212,3802,4982,3592,489163,3002,489
2013-06-202,4452,4902,4142,442145,5002,442
2013-06-192,4702,4922,4312,462136,5002,462
2013-06-182,4442,4592,3992,400154,4002,400
2013-06-172,2712,4522,2672,443329,3002,443
2013-06-142,2792,3522,2422,270620,1002,270
2013-06-132,5122,5122,3232,329305,5002,329
2013-06-122,4272,5252,3852,513382,0002,513
2013-06-112,5552,5752,4342,469353,8002,469
2013-06-102,4002,5072,3932,505176,1002,505
2013-06-072,3042,3612,2622,325295,8002,325
2013-06-062,3712,4292,3632,383268,0002,383
2013-06-052,4182,4832,4062,438199,3002,438
2013-06-042,4002,4462,3512,437275,7002,437
2013-06-032,5182,5182,4302,442236,6002,442
2013-05-312,4902,5402,4792,518349,6002,518
2013-05-302,4522,5192,4322,462227,6002,462
2013-05-292,5342,5342,4752,495151,4002,495
2013-05-282,4592,5052,4292,490198,7002,490
2013-05-272,5012,5802,4572,458174,0002,458
2013-05-242,5852,6322,5132,587285,8002,587
2013-05-232,7422,7832,5722,574295,2002,574
2013-05-222,6992,7652,6742,742309,7002,742
2013-05-212,6432,7062,6402,695265,4002,695
2013-05-202,7002,7222,6372,643377,0002,643
2013-05-172,6762,7442,6762,697220,1002,697
2013-05-162,7252,7362,6562,675315,6002,675
2013-05-152,6622,7492,6612,722475,6002,722
2013-05-142,5652,6232,5592,612234,1002,612
2013-05-132,5502,5822,5452,554251,0002,554
2013-05-102,4862,5662,4842,533318,0002,533
2013-05-092,4872,5122,4582,459311,4002,459
2013-05-082,5102,5282,4842,484143,9002,484
2013-05-072,4792,5302,4502,508323,3002,508
2013-05-022,4312,4492,4202,438154,4002,438
2013-05-012,4502,4572,4002,430138,5002,430
2013-04-302,4482,4612,4122,456219,8002,456
2013-04-262,4382,4432,3522,397191,9002,397
2013-04-252,3722,4332,3722,427300,1002,427
2013-04-242,3062,3772,2802,367412,1002,367
2013-04-232,2602,2872,2352,278217,8002,278
2013-04-222,2492,2782,2482,267159,9002,267
2013-04-192,2292,2542,1982,221175,5002,221
2013-04-182,2302,2452,1922,229255,0002,229
2013-04-172,2402,2732,2182,252184,2002,252
2013-04-162,2332,2592,1662,221441,6002,221
2013-04-152,3082,3082,2602,283164,6002,283
2013-04-122,3292,3432,3002,321176,9002,321
2013-04-112,3822,4072,3242,339243,3002,339
2013-04-102,3172,3642,3172,364292,2002,364
2013-04-092,2782,3252,2762,300291,8002,300
2013-04-082,2772,3142,2332,281282,2002,281
2013-04-052,2692,3152,2052,215376,6002,215
2013-04-042,1752,2502,1362,250299,9002,250
2013-04-032,1192,1922,1192,192305,9002,192
2013-04-022,1442,1882,0952,166402,6002,166
2013-04-012,2062,2062,1122,113200,2002,113
2013-03-292,1932,2392,1932,215229,8002,215
2013-03-282,2162,2332,1722,189210,7002,189
2013-03-272,1972,2192,1292,210422,7002,210
2013-03-262,2592,2872,2412,283456,7002,283
2013-03-252,2742,2762,2392,263190,9002,263
2013-03-222,3032,3032,2412,243229,7002,243
2013-03-212,2842,3092,2732,304188,7002,304
2013-03-192,2222,2712,2172,265254,4002,265
2013-03-182,2802,2802,2262,229310,4002,229
2013-03-152,3282,3372,2662,298293,1002,298
2013-03-142,3162,3272,2902,321224,0002,321
2013-03-132,3382,3552,3122,314180,1002,314
2013-03-122,3512,3532,3162,339361,0002,339
2013-03-112,3722,3972,3472,363248,1002,363
2013-03-082,2902,5322,2772,366894,6002,366
2013-03-072,2692,3002,2582,259271,0002,259
2013-03-062,2372,2462,2182,238258,8002,238
2013-03-052,2502,2622,2332,236177,9002,236
2013-03-042,2762,2782,2472,255198,9002,255
2013-03-012,2652,2952,2522,276167,0002,276
2013-02-282,2602,2692,2442,267220,6002,267
2013-02-272,2832,2842,2432,245201,5002,245
2013-02-262,2572,3132,2502,288580,1002,288
2013-02-252,2182,2752,2102,256244,6002,256
2013-02-222,2042,2192,1762,202222,4002,202
2013-02-212,2452,2572,2122,225183,4002,225
2013-02-202,2762,3122,2432,245326,6002,245
2013-02-192,2192,2802,2112,254206,7002,254
2013-02-182,2382,2582,2102,226265,6002,226
2013-02-152,2542,2722,2322,256340,1002,256
2013-02-142,2282,2992,2262,259267,4002,259
2013-02-132,2632,2832,2182,231288,5002,231
2013-02-122,3092,3342,2822,287356,9002,287
2013-02-082,2162,3182,2152,309533,4002,309
2013-02-072,2002,2492,1812,215600,4002,215
2013-02-062,0592,1032,0362,092289,9002,092
2013-02-052,0302,0712,0202,025229,7002,025
2013-02-042,0912,0962,0442,045194,2002,045
2013-02-012,0492,0932,0362,073311,2002,073
2013-01-312,0162,0381,9932,034222,0002,034
2013-01-301,9992,0221,9972,016168,8002,016
2013-01-291,9462,0001,9401,992169,0001,992
2013-01-281,9931,9941,9511,952137,5001,952
2013-01-251,9741,9901,9631,975270,0001,975
2013-01-241,9121,9561,9121,946308,0001,946
2013-01-231,9601,9671,9241,927389,6001,927
2013-01-222,0042,0081,9621,988312,6001,988
2013-01-212,0082,0151,9862,000174,2002,000
2013-01-181,9852,0091,9722,009511,6002,009
2013-01-171,9981,9981,9291,959340,4001,959
2013-01-162,0132,0221,9821,987247,6001,987
2013-01-152,0172,0331,9962,013244,3002,013
2013-01-112,0502,0682,0062,017283,1002,017
2013-01-102,0002,0411,9952,025280,5002,025
2013-01-091,9722,0051,9651,995267,7001,995
2013-01-081,9932,0051,9711,980327,7001,980
2013-01-072,0042,0091,9711,981236,2001,981
2013-01-042,0192,0301,9831,997310,6001,997

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