5463 丸一鋼管(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,4603,4703,4353,465160,0003,465
2018-12-273,3803,4703,3703,460190,1003,460
2018-12-263,2453,2853,2203,255137,9003,255
2018-12-253,3203,3203,2403,250189,1003,250
2018-12-213,3953,4003,3003,325233,4003,325
2018-12-203,4703,5003,3953,415162,1003,415
2018-12-193,5503,5503,4803,495164,0003,495
2018-12-183,5003,5353,4903,520176,7003,520
2018-12-173,4903,5553,4853,525233,6003,525
2018-12-143,5003,5153,4453,475225,2003,475
2018-12-133,4753,5253,4703,490159,6003,490
2018-12-123,4503,4703,4353,445191,8003,445
2018-12-113,4503,4703,3803,410199,7003,410
2018-12-103,4503,4603,4153,420116,0003,420
2018-12-073,4703,4953,4203,490316,8003,490
2018-12-063,4953,5003,4203,460211,8003,460
2018-12-053,4703,6003,4553,525462,1003,525
2018-12-043,5503,5553,4453,480525,8003,480
2018-12-033,4153,4503,3803,405249,3003,405
2018-11-303,3303,4253,3203,370723,3003,370
2018-11-293,3203,3603,3103,330157,9003,330
2018-11-283,2853,3003,2503,295171,6003,295
2018-11-273,2903,3103,2603,290150,3003,290
2018-11-263,2903,3003,2703,300147,4003,300
2018-11-223,2903,3103,2653,295117,8003,295
2018-11-213,2053,2953,2003,290135,5003,290
2018-11-203,2203,3053,2153,295178,2003,295
2018-11-193,2653,2753,2403,25598,5003,255
2018-11-163,2803,2903,2303,255155,5003,255
2018-11-153,2653,2853,2403,275137,9003,275
2018-11-143,3153,3253,2703,280139,6003,280
2018-11-133,2903,3103,2703,300175,8003,300
2018-11-123,3303,3503,3003,345204,0003,345
2018-11-093,3103,4053,3053,335174,4003,335
2018-11-083,4453,4703,3653,380261,0003,380
2018-11-073,2903,4803,2703,375534,4003,375
2018-11-063,2653,3103,2553,275143,4003,275
2018-11-053,3053,3153,2503,265179,4003,265
2018-11-023,2803,3103,2453,300123,5003,300
2018-11-013,2603,2803,2353,260160,6003,260
2018-10-313,2603,2803,2403,260225,2003,260
2018-10-303,1803,2653,1753,260191,2003,260
2018-10-293,2003,2203,1653,185148,5003,185
2018-10-263,1953,2053,1253,165170,6003,165
2018-10-253,1653,2003,1503,175235,1003,175
2018-10-243,2353,2453,1853,235177,9003,235
2018-10-233,2603,2603,2203,230188,5003,230
2018-10-223,2903,3103,2753,295121,6003,295
2018-10-193,3003,3303,2853,315169,5003,315
2018-10-183,4053,4153,3453,345184,4003,345
2018-10-173,4003,4303,3753,405117,5003,405
2018-10-163,3303,3853,3053,375165,9003,375
2018-10-153,3553,4053,3553,375173,0003,375
2018-10-123,4953,5003,3953,410290,8003,410
2018-10-113,5253,5453,4303,450276,9003,450
2018-10-103,6253,6703,6053,630185,2003,630
2018-10-093,6353,6553,5903,590211,5003,590
2018-10-053,6403,6803,6353,650185,8003,650
2018-10-043,7103,7203,6403,640189,4003,640
2018-10-033,7303,7603,6803,680168,1003,680
2018-10-023,7353,7603,7003,705187,4003,705
2018-10-013,6803,7103,6653,690102,7003,690
2018-09-283,6703,7203,6603,705337,2003,705
2018-09-273,6153,6453,6003,610178,9003,610
2018-09-263,5903,6503,5853,630164,5003,630
2018-09-253,5553,6203,5553,620301,6003,620
2018-09-213,5403,5853,5203,565222,7003,565
2018-09-203,5253,5503,4953,535202,7003,535
2018-09-193,4703,4853,4453,485138,2003,485
2018-09-183,3253,4253,3203,415156,0003,415
2018-09-143,2953,3303,2753,295203,0003,295
2018-09-133,2703,3253,2703,300109,8003,300
2018-09-123,2503,2653,2253,260147,4003,260
2018-09-113,2453,2703,2153,245158,3003,245
2018-09-103,2903,3253,2753,275131,3003,275
2018-09-073,2603,3053,2603,295122,0003,295
2018-09-063,2853,2853,2503,270135,1003,270
2018-09-053,3053,3253,3003,305146,6003,305
2018-09-043,3953,3953,3053,310249,0003,310
2018-09-033,3803,4153,3703,400111,5003,400
2018-08-313,3603,4303,3453,405250,5003,405
2018-08-303,4753,4753,4153,420153,6003,420
2018-08-293,4453,4703,4253,435192,3003,435
2018-08-283,4603,4703,4453,455145,5003,455
2018-08-273,4103,4353,3953,425149,3003,425
2018-08-243,3603,4003,3303,385158,6003,385
2018-08-233,3303,3653,3053,315193,4003,315
2018-08-223,2803,3053,2653,280192,2003,280
2018-08-213,3053,3453,3053,320123,5003,320
2018-08-203,3153,3403,2953,335106,6003,335
2018-08-173,3253,3553,3003,330106,7003,330
2018-08-163,3453,3753,3153,320144,8003,320
2018-08-153,3603,4053,3553,395164,0003,395
2018-08-143,3603,4053,3453,375138,2003,375
2018-08-133,3703,3853,3253,350158,4003,350
2018-08-103,3503,4553,3303,415273,3003,415
2018-08-093,4253,4703,3453,345227,1003,345
2018-08-083,6553,7003,4053,445479,5003,445
2018-08-073,7253,8003,7153,725215,4003,725
2018-08-063,7103,7653,7103,725134,2003,725
2018-08-033,6953,7303,6503,695125,0003,695
2018-08-023,8253,8353,7103,710244,0003,710
2018-08-013,8603,9203,8103,890211,0003,890
2018-07-313,7903,8903,7703,845314,3003,845
2018-07-303,8453,8703,8153,825119,5003,825
2018-07-273,8553,8753,8253,860147,9003,860
2018-07-263,8253,8653,8103,815171,1003,815
2018-07-253,7603,8053,7553,755165,1003,755
2018-07-243,7153,7703,7153,760102,3003,760
2018-07-233,7053,7253,6903,70086,7003,700
2018-07-203,6953,7253,6803,710116,5003,710
2018-07-193,7203,7303,6903,700145,5003,700
2018-07-183,7653,7653,7103,720145,4003,720
2018-07-173,7303,7953,7053,745235,0003,745
2018-07-133,6303,6753,6153,66094,3003,660
2018-07-123,6403,6703,6053,615159,3003,615
2018-07-113,6053,6203,5403,595178,6003,595
2018-07-103,7353,7453,6503,650198,4003,650
2018-07-093,7053,7503,7003,750129,6003,750
2018-07-063,6503,7203,6503,700176,9003,700
2018-07-053,6453,6753,6303,655157,2003,655
2018-07-043,6003,6753,5853,660133,5003,660
2018-07-033,6553,6753,6103,630216,2003,630
2018-07-023,7553,7603,6553,660150,4003,660
2018-06-293,7503,8503,7453,755415,0003,755
2018-06-283,8053,8053,7403,750204,1003,750
2018-06-273,7903,8153,7753,785167,5003,785
2018-06-263,7503,7753,7103,745184,2003,745
2018-06-253,7503,7853,7403,760233,5003,760
2018-06-223,7153,7903,7103,775263,1003,775
2018-06-213,7803,7953,7503,755259,5003,755
2018-06-203,8053,8303,7803,820389,0003,820
2018-06-193,7353,8403,7353,805342,5003,805
2018-06-183,7303,7503,7103,745146,1003,745
2018-06-153,7453,7703,7203,765239,0003,765
2018-06-143,7803,7853,7053,715162,0003,715
2018-06-133,7253,8003,7103,770216,0003,770
2018-06-123,7553,7603,6953,730239,5003,730
2018-06-113,7053,7103,6753,700164,2003,700
2018-06-083,6603,7453,6603,715394,3003,715
2018-06-073,6753,6803,6253,645214,2003,645
2018-06-063,6103,6803,6053,675163,7003,675
2018-06-053,6853,6953,6103,630274,7003,630
2018-06-043,6553,7303,6353,690396,9003,690
2018-06-013,5903,6253,5503,585343,0003,585
2018-05-313,6403,6953,5853,6051,209,6003,605
2018-05-303,5703,6153,5653,585327,9003,585
2018-05-293,6903,7103,6253,640315,4003,640
2018-05-283,6903,7203,6703,695180,5003,695
2018-05-253,7303,7303,6553,680327,7003,680
2018-05-243,7553,7653,7153,735317,0003,735
2018-05-233,8503,8503,7903,805259,3003,805
2018-05-223,8353,9353,8053,865410,3003,865
2018-05-213,8653,8653,7953,805252,0003,805
2018-05-183,9703,9703,8403,855465,8003,855
2018-05-174,0004,0353,9503,965346,7003,965
2018-05-163,9704,0153,9503,990284,2003,990
2018-05-154,0154,0503,9553,960350,3003,960
2018-05-143,9354,0253,9204,015257,2004,015
2018-05-113,8053,9703,8053,940403,8003,940
2018-05-103,6753,8703,6453,870641,2003,870
2018-05-093,6953,7453,6703,680324,6003,680
2018-05-083,7353,7503,6953,700316,7003,700
2018-05-073,8303,8303,7003,735354,1003,735
2018-05-023,8003,8253,7903,805268,4003,805
2018-05-013,7353,7903,7153,775240,8003,775
2018-04-273,6953,7553,6853,745295,4003,745
2018-04-263,6753,7203,6603,710332,7003,710
2018-04-253,5653,6703,5553,640324,5003,640
2018-04-243,5103,5903,4903,590316,9003,590
2018-04-233,4753,5153,4703,505211,4003,505
2018-04-203,4553,4953,4453,480323,4003,480
2018-04-193,4003,4553,3803,440451,4003,440
2018-04-183,3703,4053,3653,390367,4003,390
2018-04-173,3953,4353,3553,395787,3003,395
2018-04-163,3053,3403,2803,335194,7003,335
2018-04-133,2803,3103,2703,290269,6003,290
2018-04-123,2803,2853,2553,270115,5003,270
2018-04-113,2903,2953,2653,285230,7003,285
2018-04-103,2803,2803,2353,270339,3003,270
2018-04-093,2403,2853,2253,275271,2003,275
2018-04-063,2753,2903,2503,260298,5003,260
2018-04-053,2703,3053,2553,280309,3003,280
2018-04-043,2103,2703,2003,245268,2003,245
2018-04-033,1753,2303,1653,210272,4003,210
2018-03-303,2403,2653,2303,255174,1003,255
2018-03-293,2353,2403,1703,215359,5003,215
2018-03-283,1453,2153,1203,215274,4003,215
2018-03-273,1503,2253,1453,225308,7003,225
2018-03-263,0953,1403,0803,140305,9003,140
2018-03-233,1453,1853,0953,115312,7003,115
2018-03-223,1403,2053,1403,195275,5003,195
2018-03-203,1103,1403,1103,140118,0003,140
2018-03-193,1903,1953,1203,145124,9003,145
2018-03-163,2203,2203,1853,190196,3003,190
2018-03-153,2103,2203,1753,205199,2003,205
2018-03-143,1903,2253,1853,210247,8003,210
2018-03-133,2153,2153,1753,210243,4003,210
2018-03-123,2253,2453,1953,225229,3003,225
2018-03-093,2603,2603,1653,195308,7003,195
2018-03-083,2703,2753,2153,240171,8003,240
2018-03-073,2103,2703,2053,250222,5003,250
2018-03-063,2253,2753,2253,245247,6003,245
2018-03-053,1703,2253,1703,210170,8003,210
2018-03-023,2153,2403,1803,185234,1003,185
2018-03-013,3503,3503,2603,270303,3003,270
2018-02-283,4503,4553,3553,370386,0003,370
2018-02-273,3803,4303,3603,430298,1003,430
2018-02-263,3703,3953,3553,375121,6003,375
2018-02-233,2953,3503,2853,345181,9003,345
2018-02-223,3203,3403,2853,285184,8003,285
2018-02-213,4003,4103,3503,355209,8003,355
2018-02-203,3653,4053,3453,400231,1003,400
2018-02-193,3703,3953,3553,380106,3003,380
2018-02-163,2803,3603,2803,335157,4003,335
2018-02-153,3153,3253,2603,260214,8003,260
2018-02-143,3353,3453,2603,275262,0003,275
2018-02-133,3503,3953,3303,335214,0003,335
2018-02-093,2803,3253,2453,320326,0003,320
2018-02-083,1803,3403,1603,310365,3003,310
2018-02-073,2303,3203,2303,250360,9003,250
2018-02-063,2403,3103,1703,225542,7003,225
2018-02-053,2503,3103,2453,300287,1003,300
2018-02-023,2703,3103,2703,290348,6003,290
2018-02-013,3003,3153,2803,300372,1003,300
2018-01-313,3203,3303,2803,280323,7003,280
2018-01-303,3153,3303,2953,300342,6003,300
2018-01-293,3153,3453,3003,325234,8003,325
2018-01-263,2853,3303,2803,320309,4003,320
2018-01-253,3303,3353,3053,305164,8003,305
2018-01-243,3203,3703,3153,360179,2003,360
2018-01-233,3103,3403,3103,320126,3003,320
2018-01-223,3153,3253,3003,310129,7003,310
2018-01-193,3103,3353,3103,325123,2003,325
2018-01-183,3153,3303,3003,310306,0003,310
2018-01-173,2903,3253,2753,305397,0003,305
2018-01-163,3203,3353,3003,300281,9003,300
2018-01-153,3603,3703,3003,310253,8003,310
2018-01-123,3653,3803,3303,335258,7003,335
2018-01-113,3753,3953,3503,360240,3003,360
2018-01-103,3703,3903,3453,370121,4003,370
2018-01-093,4003,4103,3503,370171,9003,370
2018-01-053,3453,3853,3403,375175,7003,375
2018-01-043,3203,3403,3153,340197,0003,340

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