5463 丸一鋼管(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,600	2,601	2,570	2,571	239,900	2,571
2014-12-29	2,564	2,608	2,563	2,600	429,300	2,600
2014-12-26	2,551	2,560	2,542	2,549	108,900	2,549
2014-12-25	2,562	2,566	2,550	2,556	95,300	2,556
2014-12-24	2,595	2,595	2,557	2,574	301,900	2,574
2014-12-22	2,550	2,580	2,550	2,578	334,600	2,578
2014-12-19	2,569	2,577	2,541	2,551	355,600	2,551
2014-12-18	2,560	2,591	2,546	2,554	356,500	2,554
2014-12-17	2,481	2,543	2,479	2,535	433,700	2,535
2014-12-16	2,500	2,503	2,481	2,485	365,800	2,485
2014-12-15	2,525	2,549	2,501	2,534	343,000	2,534
2014-12-12	2,564	2,564	2,535	2,536	351,100	2,536
2014-12-11	2,549	2,579	2,536	2,554	557,600	2,554
2014-12-10	2,571	2,588	2,544	2,575	502,400	2,575
2014-12-09	2,539	2,583	2,535	2,577	539,100	2,577
2014-12-08	2,603	2,609	2,533	2,544	698,300	2,544
2014-12-05	2,630	2,654	2,609	2,617	823,800	2,617
2014-12-04	2,629	2,651	2,601	2,650	498,400	2,650
2014-12-03	2,599	2,627	2,590	2,603	557,400	2,603
2014-12-02	2,583	2,606	2,564	2,600	343,400	2,600
2014-12-01	2,616	2,630	2,565	2,572	316,700	2,572
2014-11-28	2,582	2,609	2,576	2,606	416,900	2,606
2014-11-27	2,627	2,635	2,559	2,562	495,400	2,562
2014-11-26	2,600	2,642	2,600	2,612	340,000	2,612
2014-11-25	2,576	2,599	2,572	2,596	252,100	2,596
2014-11-21	2,577	2,577	2,532	2,559	374,500	2,559
2014-11-20	2,570	2,584	2,545	2,559	313,400	2,559
2014-11-19	2,571	2,574	2,544	2,552	457,500	2,552
2014-11-18	2,568	2,586	2,558	2,586	266,600	2,586
2014-11-17	2,580	2,585	2,542	2,556	319,400	2,556
2014-11-14	2,589	2,589	2,563	2,580	226,400	2,580
2014-11-13	2,518	2,564	2,517	2,563	347,900	2,563
2014-11-12	2,558	2,575	2,522	2,527	368,900	2,527
2014-11-11	2,586	2,591	2,501	2,545	502,100	2,545
2014-11-10	2,694	2,714	2,585	2,599	463,600	2,599
2014-11-07	2,686	2,705	2,678	2,697	323,300	2,697
2014-11-06	2,696	2,699	2,648	2,657	215,500	2,657
2014-11-05	2,663	2,695	2,658	2,676	306,200	2,676
2014-11-04	2,720	2,720	2,641	2,652	399,100	2,652
2014-10-31	2,607	2,636	2,550	2,620	406,300	2,620
2014-10-30	2,578	2,606	2,571	2,589	514,500	2,589
2014-10-29	2,540	2,588	2,539	2,583	204,500	2,583
2014-10-28	2,542	2,544	2,501	2,534	176,000	2,534
2014-10-27	2,536	2,559	2,519	2,555	249,700	2,555
2014-10-24	2,519	2,534	2,483	2,502	147,500	2,502
2014-10-23	2,480	2,493	2,464	2,479	162,200	2,479
2014-10-22	2,464	2,502	2,464	2,493	177,000	2,493
2014-10-21	2,487	2,498	2,418	2,432	241,400	2,432
2014-10-20	2,483	2,483	2,441	2,475	295,500	2,475
2014-10-17	2,430	2,443	2,402	2,407	374,000	2,407
2014-10-16	2,449	2,455	2,420	2,427	233,300	2,427
2014-10-15	2,488	2,502	2,461	2,495	238,100	2,495
2014-10-14	2,460	2,487	2,450	2,461	246,000	2,461
2014-10-10	2,502	2,529	2,473	2,502	362,400	2,502
2014-10-09	2,580	2,586	2,540	2,544	248,900	2,544
2014-10-08	2,542	2,579	2,520	2,566	378,700	2,566
2014-10-07	2,597	2,630	2,558	2,565	264,500	2,565
2014-10-06	2,623	2,625	2,565	2,575	333,900	2,575
2014-10-03	2,555	2,588	2,555	2,583	250,900	2,583
2014-10-02	2,600	2,604	2,542	2,554	640,400	2,554
2014-10-01	2,693	2,694	2,634	2,635	412,000	2,635
2014-09-30	2,731	2,731	2,689	2,693	201,500	2,693
2014-09-29	2,742	2,751	2,714	2,729	202,700	2,729
2014-09-26	2,727	2,741	2,681	2,728	542,700	2,728
2014-09-25	2,798	2,843	2,785	2,839	488,300	2,839
2014-09-24	2,760	2,785	2,752	2,779	256,300	2,779
2014-09-22	2,766	2,775	2,757	2,768	238,400	2,768
2014-09-19	2,746	2,754	2,739	2,751	252,400	2,751
2014-09-18	2,756	2,756	2,728	2,742	182,700	2,742
2014-09-17	2,750	2,759	2,741	2,741	115,100	2,741
2014-09-16	2,764	2,768	2,742	2,753	182,900	2,753
2014-09-12	2,771	2,773	2,756	2,764	265,700	2,764
2014-09-11	2,790	2,802	2,771	2,777	134,900	2,777
2014-09-10	2,759	2,784	2,753	2,780	350,200	2,780
2014-09-09	2,800	2,819	2,765	2,768	229,200	2,768
2014-09-08	2,792	2,801	2,775	2,780	138,200	2,780
2014-09-05	2,817	2,820	2,776	2,783	154,200	2,783
2014-09-04	2,803	2,822	2,794	2,806	163,000	2,806
2014-09-03	2,820	2,836	2,791	2,798	237,600	2,798
2014-09-02	2,809	2,816	2,791	2,793	157,600	2,793
2014-09-01	2,791	2,817	2,789	2,811	160,300	2,811
2014-08-29	2,808	2,829	2,760	2,764	314,800	2,764
2014-08-28	2,822	2,832	2,808	2,825	142,600	2,825
2014-08-27	2,825	2,868	2,825	2,845	201,500	2,845
2014-08-26	2,832	2,838	2,812	2,813	163,400	2,813
2014-08-25	2,820	2,828	2,786	2,801	452,000	2,801
2014-08-22	2,870	2,871	2,804	2,827	414,800	2,827
2014-08-21	2,892	2,908	2,868	2,882	213,900	2,882
2014-08-20	2,881	2,912	2,861	2,884	388,700	2,884
2014-08-19	2,962	2,984	2,904	2,931	261,900	2,931
2014-08-18	2,935	2,946	2,923	2,936	74,300	2,936
2014-08-15	2,968	3,005	2,940	2,952	158,100	2,952
2014-08-14	2,969	2,971	2,941	2,955	108,600	2,955
2014-08-13	2,931	2,953	2,907	2,944	144,500	2,944
2014-08-12	2,956	2,980	2,926	2,938	189,200	2,938
2014-08-11	2,885	2,978	2,873	2,956	301,000	2,956
2014-08-08	2,896	2,898	2,793	2,821	320,700	2,821
2014-08-07	2,817	2,908	2,817	2,866	360,800	2,866
2014-08-06	2,861	2,872	2,812	2,833	182,800	2,833
2014-08-05	2,898	2,901	2,869	2,870	131,400	2,870
2014-08-04	2,889	2,909	2,881	2,899	175,000	2,899
2014-08-01	2,855	2,909	2,855	2,905	237,400	2,905
2014-07-31	2,906	2,906	2,853	2,874	292,900	2,874
2014-07-30	2,900	2,929	2,896	2,903	168,000	2,903
2014-07-29	2,898	2,919	2,878	2,903	154,900	2,903
2014-07-28	2,898	2,898	2,871	2,893	132,500	2,893
2014-07-25	2,860	2,908	2,846	2,890	158,400	2,890
2014-07-24	2,865	2,877	2,837	2,844	102,500	2,844
2014-07-23	2,850	2,899	2,850	2,865	185,300	2,865
2014-07-22	2,828	2,857	2,828	2,840	123,400	2,840
2014-07-18	2,800	2,816	2,779	2,805	93,700	2,805
2014-07-17	2,819	2,834	2,816	2,831	126,300	2,831
2014-07-16	2,825	2,838	2,807	2,829	83,600	2,829
2014-07-15	2,831	2,842	2,821	2,826	133,800	2,826
2014-07-14	2,781	2,816	2,781	2,812	98,600	2,812
2014-07-11	2,766	2,805	2,745	2,790	265,700	2,790
2014-07-10	2,817	2,824	2,781	2,782	135,700	2,782
2014-07-09	2,780	2,802	2,771	2,798	134,800	2,798
2014-07-08	2,800	2,818	2,784	2,811	247,200	2,811
2014-07-07	2,798	2,816	2,793	2,806	116,200	2,806
2014-07-04	2,823	2,835	2,795	2,798	130,700	2,798
2014-07-03	2,796	2,801	2,774	2,784	194,800	2,784
2014-07-02	2,794	2,808	2,777	2,802	260,800	2,802
2014-07-01	2,732	2,787	2,732	2,776	314,300	2,776
2014-06-30	2,700	2,731	2,677	2,720	289,000	2,720
2014-06-27	2,733	2,742	2,694	2,713	255,900	2,713
2014-06-26	2,697	2,712	2,669	2,703	270,900	2,703
2014-06-25	2,706	2,729	2,698	2,702	187,600	2,702
2014-06-24	2,686	2,708	2,657	2,699	191,900	2,699
2014-06-23	2,656	2,683	2,644	2,671	195,700	2,671
2014-06-20	2,641	2,652	2,627	2,636	177,500	2,636
2014-06-19	2,620	2,648	2,606	2,641	156,300	2,641
2014-06-18	2,600	2,618	2,596	2,614	138,300	2,614
2014-06-17	2,614	2,635	2,590	2,595	233,800	2,595
2014-06-16	2,615	2,622	2,591	2,601	200,000	2,601
2014-06-13	2,587	2,624	2,580	2,615	354,700	2,615
2014-06-12	2,602	2,607	2,575	2,587	350,000	2,587
2014-06-11	2,628	2,647	2,613	2,626	264,700	2,626
2014-06-10	2,633	2,649	2,613	2,618	243,000	2,618
2014-06-09	2,637	2,698	2,610	2,618	534,700	2,618
2014-06-06	2,542	2,549	2,528	2,536	204,000	2,536
2014-06-05	2,542	2,546	2,514	2,526	168,000	2,526
2014-06-04	2,528	2,541	2,514	2,525	208,700	2,525
2014-06-03	2,532	2,532	2,484	2,511	390,400	2,511
2014-06-02	2,534	2,542	2,508	2,527	168,600	2,527
2014-05-30	2,519	2,521	2,496	2,500	272,300	2,500
2014-05-29	2,525	2,534	2,495	2,503	143,900	2,503
2014-05-28	2,530	2,571	2,521	2,540	270,800	2,540
2014-05-27	2,520	2,549	2,505	2,508	221,800	2,508
2014-05-26	2,476	2,540	2,458	2,534	303,700	2,534
2014-05-23	2,460	2,497	2,459	2,467	180,300	2,467
2014-05-22	2,448	2,454	2,429	2,446	242,000	2,446
2014-05-21	2,389	2,442	2,389	2,435	186,400	2,435
2014-05-20	2,399	2,423	2,369	2,413	161,500	2,413
2014-05-19	2,421	2,435	2,396	2,397	138,200	2,397
2014-05-16	2,462	2,463	2,421	2,431	222,700	2,431
2014-05-15	2,485	2,499	2,457	2,499	179,000	2,499
2014-05-14	2,502	2,512	2,455	2,489	219,700	2,489
2014-05-13	2,419	2,502	2,414	2,492	241,600	2,492
2014-05-12	2,448	2,448	2,403	2,418	463,600	2,418
2014-05-09	2,565	2,616	2,468	2,483	415,200	2,483
2014-05-08	2,565	2,578	2,548	2,572	148,200	2,572
2014-05-07	2,601	2,607	2,556	2,566	255,600	2,566
2014-05-02	2,636	2,636	2,608	2,613	116,800	2,613
2014-05-01	2,599	2,640	2,581	2,638	132,000	2,638
2014-04-30	2,604	2,611	2,585	2,591	105,400	2,591
2014-04-28	2,623	2,623	2,588	2,596	66,200	2,596
2014-04-25	2,604	2,646	2,601	2,630	114,600	2,630
2014-04-24	2,586	2,612	2,576	2,594	158,300	2,594
2014-04-23	2,583	2,603	2,571	2,582	147,300	2,582
2014-04-22	2,592	2,594	2,560	2,560	75,600	2,560
2014-04-21	2,591	2,606	2,574	2,583	100,900	2,583
2014-04-18	2,591	2,608	2,577	2,606	107,300	2,606
2014-04-17	2,564	2,598	2,560	2,588	220,000	2,588
2014-04-16	2,544	2,556	2,519	2,556	243,300	2,556
2014-04-15	2,526	2,537	2,510	2,530	221,200	2,530
2014-04-14	2,495	2,526	2,493	2,516	217,200	2,516
2014-04-11	2,480	2,511	2,449	2,503	318,100	2,503
2014-04-10	2,508	2,538	2,500	2,508	237,400	2,508
2014-04-09	2,526	2,527	2,486	2,491	276,100	2,491
2014-04-08	2,570	2,571	2,546	2,557	166,900	2,557
2014-04-07	2,597	2,610	2,575	2,583	132,500	2,583
2014-04-04	2,613	2,632	2,604	2,622	208,900	2,622
2014-04-03	2,649	2,666	2,613	2,617	322,700	2,617
2014-04-02	2,673	2,703	2,665	2,666	280,400	2,666
2014-04-01	2,678	2,679	2,635	2,660	237,100	2,660
2014-03-31	2,630	2,672	2,593	2,669	315,400	2,669
2014-03-28	2,591	2,606	2,572	2,602	208,100	2,602
2014-03-27	2,588	2,615	2,555	2,610	280,000	2,610
2014-03-26	2,657	2,664	2,611	2,632	392,200	2,632
2014-03-25	2,696	2,703	2,649	2,651	293,300	2,651
2014-03-24	2,650	2,715	2,626	2,687	333,400	2,687
2014-03-20	2,684	2,698	2,643	2,659	316,100	2,659
2014-03-19	2,688	2,705	2,655	2,672	263,200	2,672
2014-03-18	2,685	2,689	2,653	2,671	167,500	2,671
2014-03-17	2,657	2,660	2,626	2,640	200,600	2,640
2014-03-14	2,725	2,728	2,659	2,671	423,600	2,671
2014-03-13	2,770	2,795	2,750	2,757	255,600	2,757
2014-03-12	2,751	2,796	2,734	2,779	397,200	2,779
2014-03-11	2,805	2,806	2,768	2,790	199,500	2,790
2014-03-10	2,751	2,809	2,742	2,797	214,600	2,797
2014-03-07	2,816	2,827	2,731	2,769	277,000	2,769
2014-03-06	2,780	2,809	2,770	2,804	165,200	2,804
2014-03-05	2,776	2,797	2,747	2,765	152,000	2,765
2014-03-04	2,771	2,790	2,718	2,744	349,300	2,744
2014-03-03	2,847	2,847	2,753	2,791	201,400	2,791
2014-02-28	2,881	2,881	2,812	2,843	355,100	2,843
2014-02-27	2,849	2,887	2,827	2,882	314,200	2,882
2014-02-26	2,827	2,861	2,818	2,836	253,800	2,836
2014-02-25	2,870	2,889	2,838	2,877	362,800	2,877
2014-02-24	2,785	2,882	2,771	2,830	369,200	2,830
2014-02-21	2,714	2,768	2,709	2,762	197,000	2,762
2014-02-20	2,719	2,740	2,682	2,693	147,200	2,693
2014-02-19	2,756	2,756	2,696	2,715	171,700	2,715
2014-02-18	2,709	2,757	2,703	2,749	192,200	2,749
2014-02-17	2,688	2,724	2,669	2,718	156,100	2,718
2014-02-14	2,721	2,750	2,660	2,684	172,400	2,684
2014-02-13	2,745	2,772	2,719	2,720	230,800	2,720
2014-02-12	2,748	2,772	2,677	2,752	328,100	2,752
2014-02-10	2,742	2,760	2,703	2,712	370,800	2,712
2014-02-07	2,578	2,649	2,569	2,642	293,600	2,642
2014-02-06	2,545	2,570	2,520	2,520	157,300	2,520
2014-02-05	2,534	2,573	2,522	2,551	284,600	2,551
2014-02-04	2,595	2,610	2,506	2,508	274,300	2,508
2014-02-03	2,655	2,675	2,625	2,645	192,900	2,645
2014-01-31	2,708	2,718	2,656	2,679	273,500	2,679
2014-01-30	2,648	2,700	2,647	2,684	296,500	2,684
2014-01-29	2,672	2,720	2,671	2,713	291,000	2,713
2014-01-28	2,629	2,666	2,602	2,641	416,100	2,641
2014-01-27	2,637	2,645	2,601	2,619	280,000	2,619
2014-01-24	2,718	2,718	2,662	2,677	267,800	2,677
2014-01-23	2,712	2,735	2,703	2,718	302,100	2,718
2014-01-22	2,719	2,719	2,661	2,705	297,100	2,705
2014-01-21	2,684	2,735	2,675	2,730	287,100	2,730
2014-01-20	2,691	2,709	2,682	2,686	236,700	2,686
2014-01-17	2,655	2,685	2,651	2,682	160,100	2,682
2014-01-16	2,666	2,679	2,645	2,656	202,100	2,656
2014-01-15	2,661	2,667	2,631	2,658	250,300	2,658
2014-01-14	2,625	2,643	2,609	2,629	174,400	2,629
2014-01-10	2,641	2,650	2,572	2,642	308,000	2,642
2014-01-09	2,692	2,692	2,638	2,665	203,100	2,665
2014-01-08	2,686	2,693	2,656	2,691	190,200	2,691
2014-01-07	2,682	2,688	2,663	2,678	258,700	2,678
2014-01-06	2,664	2,698	2,657	2,676	224,500	2,676

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31