5463 丸一鋼管(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,095	3,100	3,055	3,080	126,300	3,080
2019-12-27	3,090	3,125	3,080	3,115	83,500	3,115
2019-12-26	3,080	3,095	3,055	3,090	114,100	3,090
2019-12-25	3,090	3,090	3,055	3,060	100,800	3,060
2019-12-24	3,115	3,120	3,080	3,090	106,100	3,090
2019-12-23	3,115	3,115	3,080	3,090	88,400	3,090
2019-12-20	3,150	3,155	3,105	3,115	202,100	3,115
2019-12-19	3,150	3,170	3,120	3,150	154,300	3,150
2019-12-18	3,195	3,205	3,165	3,180	120,800	3,180
2019-12-17	3,175	3,215	3,175	3,215	162,700	3,215
2019-12-16	3,140	3,180	3,140	3,155	128,700	3,155
2019-12-13	3,120	3,145	3,110	3,135	300,600	3,135
2019-12-12	3,145	3,145	3,105	3,105	157,400	3,105
2019-12-11	3,140	3,155	3,110	3,120	185,200	3,120
2019-12-10	3,160	3,170	3,130	3,140	192,700	3,140
2019-12-09	3,160	3,170	3,140	3,170	164,500	3,170
2019-12-06	3,175	3,180	3,115	3,140	191,300	3,140
2019-12-05	3,160	3,185	3,150	3,160	168,400	3,160
2019-12-04	3,180	3,205	3,150	3,150	241,200	3,150
2019-12-03	3,140	3,185	3,120	3,175	138,300	3,175
2019-12-02	3,150	3,205	3,140	3,180	166,000	3,180
2019-11-29	3,170	3,185	3,150	3,150	147,500	3,150
2019-11-28	3,230	3,230	3,175	3,190	132,000	3,190
2019-11-27	3,200	3,220	3,190	3,200	225,200	3,200
2019-11-26	3,210	3,255	3,205	3,235	620,700	3,235
2019-11-25	3,230	3,235	3,200	3,210	121,700	3,210
2019-11-22	3,190	3,205	3,170	3,180	167,400	3,180
2019-11-21	3,215	3,215	3,155	3,200	160,100	3,200
2019-11-20	3,210	3,240	3,185	3,240	214,900	3,240
2019-11-19	3,220	3,250	3,190	3,240	268,400	3,240
2019-11-18	3,095	3,210	3,095	3,195	276,700	3,195
2019-11-15	3,015	3,095	3,010	3,085	153,100	3,085
2019-11-14	3,065	3,080	3,030	3,030	212,000	3,030
2019-11-13	3,115	3,115	3,055	3,075	209,800	3,075
2019-11-12	3,090	3,145	3,070	3,130	368,500	3,130
2019-11-11	3,140	3,140	3,010	3,065	399,500	3,065
2019-11-08	3,190	3,215	3,110	3,140	873,900	3,140
2019-11-07	3,045	3,065	3,010	3,015	193,700	3,015
2019-11-06	3,040	3,065	3,005	3,050	234,900	3,050
2019-11-05	2,996	3,045	2,975	3,040	313,700	3,040
2019-11-01	2,956	2,962	2,934	2,958	209,300	2,958
2019-10-31	2,993	3,010	2,972	2,980	325,800	2,980
2019-10-30	3,045	3,065	3,010	3,025	496,400	3,025
2019-10-29	2,981	3,030	2,963	3,025	273,000	3,025
2019-10-28	2,977	2,983	2,957	2,958	357,300	2,958
2019-10-25	2,912	2,936	2,892	2,935	262,600	2,935
2019-10-24	2,925	2,929	2,880	2,894	183,200	2,894
2019-10-23	2,935	2,949	2,876	2,903	379,200	2,903
2019-10-21	2,883	2,930	2,871	2,903	341,800	2,903
2019-10-18	2,822	2,847	2,806	2,843	359,400	2,843
2019-10-17	2,824	2,824	2,794	2,800	293,700	2,800
2019-10-16	2,862	2,894	2,847	2,853	397,800	2,853
2019-10-15	2,832	2,861	2,824	2,843	359,200	2,843
2019-10-11	2,774	2,807	2,758	2,784	339,700	2,784
2019-10-10	2,735	2,752	2,694	2,736	376,300	2,736
2019-10-09	2,747	2,747	2,706	2,731	609,900	2,731
2019-10-08	2,808	2,845	2,786	2,794	251,300	2,794
2019-10-07	2,821	2,828	2,768	2,780	363,500	2,780
2019-10-04	2,778	2,794	2,746	2,788	280,900	2,788
2019-10-03	2,818	2,821	2,784	2,802	277,400	2,802
2019-10-02	2,868	2,886	2,843	2,866	313,500	2,866
2019-10-01	2,897	2,924	2,877	2,896	358,900	2,896
2019-09-30	2,859	2,891	2,839	2,853	272,200	2,853
2019-09-27	2,915	2,915	2,838	2,869	258,900	2,869
2019-09-26	2,963	2,988	2,920	2,933	547,300	2,933
2019-09-25	2,874	2,905	2,866	2,905	261,500	2,905
2019-09-24	2,873	2,908	2,869	2,894	369,500	2,894
2019-09-20	2,866	2,878	2,838	2,874	601,400	2,874
2019-09-19	2,832	2,852	2,808	2,840	241,500	2,840
2019-09-18	2,810	2,832	2,793	2,813	316,600	2,813
2019-09-17	2,814	2,839	2,771	2,838	270,200	2,838
2019-09-13	2,800	2,816	2,767	2,814	358,300	2,814
2019-09-12	2,771	2,793	2,743	2,772	207,600	2,772
2019-09-11	2,739	2,772	2,718	2,762	326,800	2,762
2019-09-10	2,669	2,699	2,661	2,690	173,000	2,690
2019-09-09	2,576	2,638	2,565	2,637	261,300	2,637
2019-09-06	2,607	2,613	2,587	2,598	165,300	2,598
2019-09-05	2,570	2,597	2,569	2,580	245,000	2,580
2019-09-04	2,550	2,554	2,530	2,542	154,800	2,542
2019-09-03	2,541	2,577	2,535	2,563	201,900	2,563
2019-09-02	2,578	2,579	2,549	2,550	125,200	2,550
2019-08-30	2,570	2,590	2,558	2,584	235,100	2,584
2019-08-29	2,569	2,576	2,530	2,535	175,900	2,535
2019-08-28	2,598	2,598	2,564	2,569	154,100	2,569
2019-08-27	2,582	2,612	2,578	2,594	204,300	2,594
2019-08-26	2,547	2,588	2,534	2,545	238,900	2,545
2019-08-23	2,628	2,647	2,614	2,618	207,400	2,618
2019-08-22	2,662	2,663	2,621	2,627	162,100	2,627
2019-08-21	2,680	2,703	2,647	2,650	233,400	2,650
2019-08-20	2,707	2,718	2,696	2,708	162,100	2,708
2019-08-19	2,710	2,718	2,689	2,710	127,700	2,710
2019-08-16	2,688	2,705	2,673	2,701	149,500	2,701
2019-08-15	2,679	2,729	2,676	2,719	162,100	2,719
2019-08-14	2,758	2,763	2,726	2,756	200,400	2,756
2019-08-13	2,715	2,732	2,709	2,718	212,100	2,718
2019-08-09	2,700	2,771	2,695	2,739	356,800	2,739
2019-08-08	2,621	2,661	2,615	2,650	251,100	2,650
2019-08-07	2,668	2,726	2,665	2,684	261,000	2,684
2019-08-06	2,667	2,721	2,650	2,705	277,200	2,705
2019-08-05	2,730	2,755	2,704	2,731	218,800	2,731
2019-08-02	2,767	2,793	2,741	2,766	324,800	2,766
2019-08-01	2,832	2,875	2,822	2,848	257,800	2,848
2019-07-31	2,902	2,904	2,866	2,874	339,200	2,874
2019-07-30	2,929	2,958	2,921	2,925	140,500	2,925
2019-07-29	2,896	2,907	2,894	2,907	81,300	2,907
2019-07-26	2,896	2,902	2,873	2,902	123,900	2,902
2019-07-25	2,898	2,908	2,889	2,903	97,700	2,903
2019-07-24	2,925	2,925	2,893	2,910	133,400	2,910
2019-07-23	2,942	2,949	2,916	2,937	122,100	2,937
2019-07-22	2,905	2,940	2,904	2,923	130,300	2,923
2019-07-19	2,876	2,943	2,874	2,922	215,500	2,922
2019-07-18	2,879	2,898	2,819	2,826	179,800	2,826
2019-07-17	2,879	2,921	2,879	2,882	278,000	2,882
2019-07-16	2,838	2,873	2,832	2,859	184,200	2,859
2019-07-12	2,835	2,844	2,821	2,838	162,200	2,838
2019-07-11	2,838	2,852	2,820	2,831	147,400	2,831
2019-07-10	2,872	2,876	2,843	2,857	151,200	2,857
2019-07-09	2,917	2,925	2,893	2,899	178,000	2,899
2019-07-08	2,942	2,956	2,925	2,926	103,600	2,926
2019-07-05	2,961	2,972	2,932	2,942	155,700	2,942
2019-07-04	3,015	3,015	2,965	2,977	153,900	2,977
2019-07-03	3,020	3,040	3,000	3,015	101,700	3,015
2019-07-02	3,030	3,065	3,020	3,050	120,700	3,050
2019-07-01	3,030	3,035	2,983	3,030	99,500	3,030
2019-06-28	3,035	3,035	2,955	2,993	216,600	2,993
2019-06-27	3,055	3,080	3,010	3,035	139,600	3,035
2019-06-26	2,983	3,055	2,974	3,030	326,300	3,030
2019-06-25	2,881	2,956	2,881	2,947	223,800	2,947
2019-06-24	2,919	2,929	2,895	2,895	119,300	2,895
2019-06-21	2,878	2,905	2,862	2,898	445,700	2,898
2019-06-20	2,921	2,928	2,877	2,883	179,800	2,883
2019-06-19	2,926	2,947	2,920	2,924	155,300	2,924
2019-06-18	2,858	2,937	2,853	2,888	357,100	2,888
2019-06-17	2,845	2,864	2,820	2,855	175,600	2,855
2019-06-14	2,853	2,874	2,803	2,849	168,800	2,849
2019-06-13	2,845	2,850	2,792	2,825	203,100	2,825
2019-06-12	2,918	2,918	2,879	2,880	142,900	2,880
2019-06-11	2,880	2,905	2,865	2,905	106,800	2,905
2019-06-10	2,859	2,886	2,845	2,870	121,300	2,870
2019-06-07	2,849	2,850	2,806	2,829	117,400	2,829
2019-06-06	2,818	2,836	2,810	2,811	68,000	2,811
2019-06-05	2,824	2,852	2,796	2,852	116,600	2,852
2019-06-04	2,778	2,786	2,750	2,783	159,700	2,783
2019-06-03	2,791	2,798	2,763	2,780	129,700	2,780
2019-05-31	2,849	2,869	2,834	2,845	260,900	2,845
2019-05-30	2,876	2,896	2,853	2,883	250,100	2,883
2019-05-29	2,800	2,869	2,800	2,830	209,200	2,830
2019-05-28	2,825	2,859	2,820	2,841	379,400	2,841
2019-05-27	2,830	2,853	2,820	2,826	61,200	2,826
2019-05-24	2,803	2,832	2,784	2,830	201,500	2,830
2019-05-23	2,800	2,839	2,792	2,837	128,700	2,837
2019-05-22	2,850	2,858	2,817	2,827	137,100	2,827
2019-05-21	2,819	2,851	2,792	2,816	269,600	2,816
2019-05-20	2,879	2,886	2,836	2,838	106,300	2,838
2019-05-17	2,820	2,877	2,810	2,868	157,000	2,868
2019-05-16	2,774	2,803	2,764	2,784	203,900	2,784
2019-05-15	2,875	2,875	2,792	2,808	202,900	2,808
2019-05-14	2,870	2,880	2,757	2,875	315,400	2,875
2019-05-13	2,961	3,015	2,806	2,822	386,100	2,822
2019-05-10	2,959	3,020	2,954	2,959	202,800	2,959
2019-05-09	2,923	2,963	2,895	2,938	281,900	2,938
2019-05-08	2,977	2,992	2,941	2,946	203,700	2,946
2019-05-07	3,035	3,035	2,998	3,000	205,300	3,000
2019-04-26	3,115	3,120	3,055	3,070	173,300	3,070
2019-04-25	3,120	3,145	3,090	3,135	92,400	3,135
2019-04-24	3,160	3,165	3,105	3,115	148,700	3,115
2019-04-23	3,145	3,175	3,130	3,140	72,200	3,140
2019-04-22	3,130	3,150	3,110	3,135	44,200	3,135
2019-04-19	3,180	3,180	3,145	3,145	49,300	3,145
2019-04-18	3,195	3,195	3,145	3,155	73,700	3,155
2019-04-17	3,185	3,225	3,185	3,200	93,200	3,200
2019-04-16	3,195	3,230	3,180	3,195	71,800	3,195
2019-04-15	3,215	3,240	3,205	3,215	138,200	3,215
2019-04-12	3,190	3,195	3,150	3,165	148,500	3,165
2019-04-11	3,200	3,210	3,185	3,210	95,000	3,210
2019-04-10	3,230	3,255	3,215	3,245	85,800	3,245
2019-04-09	3,260	3,285	3,250	3,275	97,000	3,275
2019-04-08	3,250	3,265	3,235	3,260	100,500	3,260
2019-04-05	3,265	3,280	3,240	3,250	77,700	3,250
2019-04-04	3,265	3,320	3,265	3,290	101,600	3,290
2019-04-03	3,255	3,255	3,200	3,250	179,600	3,250
2019-04-02	3,335	3,355	3,270	3,280	114,800	3,280
2019-04-01	3,280	3,340	3,280	3,320	137,900	3,320
2019-03-29	3,265	3,265	3,195	3,225	138,600	3,225
2019-03-28	3,290	3,290	3,250	3,250	104,800	3,250
2019-03-27	3,325	3,335	3,295	3,310	123,600	3,310
2019-03-26	3,285	3,355	3,270	3,355	238,300	3,355
2019-03-25	3,290	3,315	3,225	3,255	150,500	3,255
2019-03-22	3,290	3,325	3,280	3,325	148,000	3,325
2019-03-20	3,240	3,295	3,230	3,290	177,400	3,290
2019-03-19	3,235	3,245	3,225	3,230	79,500	3,230
2019-03-18	3,245	3,255	3,230	3,240	113,000	3,240
2019-03-15	3,255	3,255	3,220	3,220	291,400	3,220
2019-03-14	3,290	3,300	3,230	3,230	123,300	3,230
2019-03-13	3,300	3,315	3,260	3,285	99,300	3,285
2019-03-12	3,300	3,325	3,285	3,295	132,400	3,295
2019-03-11	3,230	3,265	3,225	3,265	150,500	3,265
2019-03-08	3,215	3,235	3,185	3,200	242,600	3,200
2019-03-07	3,275	3,295	3,240	3,260	210,400	3,260
2019-03-06	3,305	3,310	3,255	3,265	129,100	3,265
2019-03-05	3,330	3,335	3,285	3,310	142,000	3,310
2019-03-04	3,330	3,345	3,320	3,330	107,000	3,330
2019-03-01	3,325	3,345	3,310	3,330	137,500	3,330
2019-02-28	3,390	3,395	3,345	3,350	158,600	3,350
2019-02-27	3,345	3,375	3,340	3,365	153,100	3,365
2019-02-26	3,335	3,375	3,335	3,350	97,000	3,350
2019-02-25	3,335	3,340	3,315	3,330	70,700	3,330
2019-02-22	3,295	3,320	3,290	3,305	87,500	3,305
2019-02-21	3,330	3,350	3,305	3,325	113,200	3,325
2019-02-20	3,280	3,325	3,250	3,325	128,400	3,325
2019-02-19	3,290	3,300	3,255	3,275	81,800	3,275
2019-02-18	3,315	3,315	3,260	3,280	101,900	3,280
2019-02-15	3,255	3,255	3,220	3,250	133,400	3,250
2019-02-14	3,265	3,305	3,255	3,290	135,300	3,290
2019-02-13	3,425	3,425	3,250	3,275	225,300	3,275
2019-02-12	3,375	3,415	3,335	3,355	256,600	3,355
2019-02-08	3,420	3,455	3,415	3,415	84,200	3,415
2019-02-07	3,470	3,475	3,445	3,465	86,100	3,465
2019-02-06	3,505	3,530	3,475	3,490	112,600	3,490
2019-02-05	3,495	3,525	3,480	3,490	163,000	3,490
2019-02-04	3,470	3,535	3,455	3,500	181,000	3,500
2019-02-01	3,455	3,490	3,440	3,450	118,800	3,450
2019-01-31	3,470	3,525	3,455	3,490	224,800	3,490
2019-01-30	3,430	3,445	3,400	3,400	209,000	3,400
2019-01-29	3,350	3,410	3,350	3,395	148,900	3,395
2019-01-28	3,380	3,380	3,345	3,345	88,700	3,345
2019-01-25	3,355	3,410	3,350	3,370	145,500	3,370
2019-01-24	3,335	3,395	3,320	3,370	120,800	3,370
2019-01-23	3,345	3,405	3,345	3,365	145,000	3,365
2019-01-22	3,435	3,435	3,365	3,395	125,500	3,395
2019-01-21	3,480	3,490	3,410	3,420	184,600	3,420
2019-01-18	3,450	3,490	3,435	3,465	112,100	3,465
2019-01-17	3,480	3,490	3,430	3,450	120,200	3,450
2019-01-16	3,430	3,450	3,410	3,430	107,800	3,430
2019-01-15	3,415	3,455	3,410	3,435	160,900	3,435
2019-01-11	3,520	3,520	3,440	3,465	139,300	3,465
2019-01-10	3,430	3,510	3,420	3,505	141,100	3,505
2019-01-09	3,505	3,540	3,460	3,490	151,900	3,490
2019-01-08	3,410	3,460	3,405	3,435	156,300	3,435
2019-01-07	3,460	3,480	3,425	3,430	154,700	3,430
2019-01-04	3,360	3,390	3,320	3,390	208,200	3,390

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