5463 丸一鋼管(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,300	2,300	2,275	2,284	222,200	2,284
2020-12-29	2,292	2,297	2,277	2,292	197,000	2,292
2020-12-28	2,297	2,311	2,271	2,289	328,700	2,289
2020-12-25	2,310	2,313	2,276	2,287	232,700	2,287
2020-12-24	2,294	2,317	2,280	2,311	373,200	2,311
2020-12-23	2,275	2,283	2,255	2,279	313,400	2,279
2020-12-22	2,275	2,279	2,252	2,268	357,100	2,268
2020-12-21	2,297	2,306	2,256	2,281	282,500	2,281
2020-12-18	2,275	2,289	2,269	2,275	340,700	2,275
2020-12-17	2,288	2,296	2,270	2,286	377,000	2,286
2020-12-16	2,280	2,288	2,272	2,279	392,300	2,279
2020-12-15	2,246	2,277	2,240	2,275	389,700	2,275
2020-12-14	2,265	2,281	2,241	2,246	550,200	2,246
2020-12-11	2,285	2,317	2,264	2,288	426,500	2,288
2020-12-10	2,271	2,283	2,262	2,265	562,700	2,265
2020-12-09	2,249	2,279	2,247	2,271	370,400	2,271
2020-12-08	2,265	2,277	2,246	2,252	536,800	2,252
2020-12-07	2,274	2,287	2,248	2,250	402,400	2,250
2020-12-04	2,260	2,270	2,236	2,260	538,800	2,260
2020-12-03	2,276	2,281	2,232	2,238	720,500	2,238
2020-12-02	2,240	2,293	2,232	2,275	725,200	2,275
2020-12-01	2,198	2,272	2,198	2,241	1,077,200	2,241
2020-11-30	2,261	2,283	2,164	2,196	5,456,900	2,196
2020-11-27	2,291	2,313	2,272	2,283	645,200	2,283
2020-11-26	2,288	2,296	2,252	2,282	692,600	2,282
2020-11-25	2,348	2,388	2,307	2,307	1,603,000	2,307
2020-11-24	2,329	2,356	2,293	2,304	1,270,300	2,304
2020-11-20	2,304	2,343	2,284	2,329	856,000	2,329
2020-11-19	2,380	2,395	2,315	2,329	701,300	2,329
2020-11-18	2,440	2,452	2,393	2,395	469,500	2,395
2020-11-17	2,429	2,486	2,413	2,478	416,200	2,478
2020-11-16	2,435	2,435	2,392	2,411	440,500	2,411
2020-11-13	2,411	2,432	2,372	2,394	303,900	2,394
2020-11-12	2,431	2,460	2,392	2,442	416,300	2,442
2020-11-11	2,534	2,563	2,460	2,481	639,900	2,481
2020-11-10	2,600	2,617	2,473	2,500	638,500	2,500
2020-11-09	2,474	2,479	2,414	2,450	394,200	2,450
2020-11-06	2,429	2,456	2,408	2,447	368,400	2,447
2020-11-05	2,412	2,416	2,356	2,412	551,600	2,412
2020-11-04	2,494	2,519	2,450	2,450	425,700	2,450
2020-11-02	2,404	2,466	2,404	2,440	281,900	2,440
2020-10-30	2,461	2,461	2,390	2,390	259,300	2,390
2020-10-29	2,460	2,486	2,440	2,454	320,800	2,454
2020-10-28	2,518	2,518	2,476	2,510	293,200	2,510
2020-10-27	2,526	2,545	2,502	2,545	344,700	2,545
2020-10-26	2,533	2,558	2,525	2,557	275,100	2,557
2020-10-23	2,553	2,566	2,527	2,535	299,600	2,535
2020-10-22	2,558	2,574	2,541	2,552	246,400	2,552
2020-10-21	2,537	2,575	2,529	2,575	229,200	2,575
2020-10-20	2,528	2,572	2,523	2,540	365,400	2,540
2020-10-19	2,500	2,555	2,496	2,551	426,900	2,551
2020-10-16	2,515	2,519	2,471	2,471	308,000	2,471
2020-10-15	2,502	2,536	2,478	2,490	440,200	2,490
2020-10-14	2,541	2,554	2,464	2,473	508,100	2,473
2020-10-13	2,610	2,618	2,540	2,583	928,400	2,583
2020-10-12	2,588	2,619	2,566	2,603	929,000	2,603
2020-10-09	2,647	2,654	2,572	2,588	444,700	2,588
2020-10-08	2,674	2,698	2,649	2,659	391,500	2,659
2020-10-07	2,621	2,664	2,599	2,657	418,000	2,657
2020-10-06	2,638	2,678	2,631	2,671	202,200	2,671
2020-10-05	2,649	2,679	2,627	2,642	252,700	2,642
2020-10-02	2,635	2,659	2,565	2,599	488,500	2,599
2020-09-30	2,699	2,728	2,620	2,626	435,000	2,626
2020-09-29	2,744	2,747	2,692	2,719	252,300	2,719
2020-09-28	2,744	2,776	2,711	2,776	544,100	2,776
2020-09-25	2,782	2,782	2,714	2,716	428,800	2,716
2020-09-24	2,830	2,831	2,749	2,757	274,500	2,757
2020-09-23	2,942	2,946	2,827	2,845	337,000	2,845
2020-09-18	2,925	2,971	2,910	2,952	355,000	2,952
2020-09-17	2,855	2,934	2,848	2,918	414,300	2,918
2020-09-16	2,813	2,863	2,803	2,834	275,400	2,834
2020-09-15	2,848	2,854	2,797	2,810	223,800	2,810
2020-09-14	2,818	2,863	2,788	2,850	290,400	2,850
2020-09-11	2,780	2,833	2,760	2,831	372,500	2,831
2020-09-10	2,790	2,825	2,769	2,817	279,100	2,817
2020-09-09	2,759	2,802	2,750	2,791	220,800	2,791
2020-09-08	2,810	2,819	2,774	2,809	129,400	2,809
2020-09-07	2,810	2,833	2,792	2,805	169,300	2,805
2020-09-04	2,800	2,820	2,779	2,813	136,800	2,813
2020-09-03	2,841	2,841	2,802	2,820	192,100	2,820
2020-09-02	2,867	2,869	2,829	2,836	225,200	2,836
2020-09-01	2,846	2,847	2,805	2,833	186,200	2,833
2020-08-31	2,928	2,936	2,842	2,843	248,700	2,843
2020-08-28	2,956	2,982	2,843	2,884	231,600	2,884
2020-08-27	2,901	2,936	2,865	2,935	251,200	2,935
2020-08-26	2,864	2,893	2,848	2,893	126,100	2,893
2020-08-25	2,902	2,954	2,888	2,903	187,200	2,903
2020-08-24	2,832	2,850	2,810	2,828	163,300	2,828
2020-08-21	2,847	2,865	2,835	2,843	199,300	2,843
2020-08-20	2,839	2,844	2,810	2,817	157,000	2,817
2020-08-19	2,816	2,832	2,800	2,821	114,200	2,821
2020-08-18	2,815	2,860	2,807	2,856	219,400	2,856
2020-08-17	2,874	2,889	2,822	2,822	179,600	2,822
2020-08-14	2,848	2,878	2,817	2,845	179,300	2,845
2020-08-13	2,840	2,877	2,829	2,838	258,600	2,838
2020-08-12	2,729	2,820	2,724	2,816	341,400	2,816
2020-08-11	2,632	2,746	2,629	2,725	302,800	2,725
2020-08-07	2,600	2,623	2,552	2,557	217,200	2,557
2020-08-06	2,613	2,640	2,609	2,617	135,900	2,617
2020-08-05	2,565	2,625	2,557	2,625	124,200	2,625
2020-08-04	2,563	2,612	2,550	2,592	224,400	2,592
2020-08-03	2,519	2,561	2,519	2,546	164,500	2,546
2020-07-31	2,564	2,585	2,484	2,493	300,500	2,493
2020-07-30	2,663	2,673	2,588	2,597	190,300	2,597
2020-07-29	2,726	2,726	2,650	2,651	108,200	2,651
2020-07-28	2,676	2,720	2,658	2,703	165,200	2,703
2020-07-27	2,658	2,683	2,630	2,675	130,000	2,675
2020-07-22	2,726	2,743	2,684	2,684	155,900	2,684
2020-07-21	2,695	2,724	2,689	2,717	107,100	2,717
2020-07-20	2,720	2,740	2,704	2,736	110,200	2,736
2020-07-17	2,743	2,744	2,702	2,709	92,600	2,709
2020-07-16	2,766	2,780	2,747	2,756	86,400	2,756
2020-07-15	2,729	2,788	2,729	2,754	190,400	2,754
2020-07-14	2,694	2,719	2,687	2,707	127,100	2,707
2020-07-13	2,657	2,696	2,649	2,687	107,700	2,687
2020-07-10	2,649	2,662	2,589	2,591	162,100	2,591
2020-07-09	2,624	2,659	2,619	2,649	189,200	2,649
2020-07-08	2,686	2,719	2,654	2,654	176,700	2,654
2020-07-07	2,688	2,690	2,640	2,660	137,900	2,660
2020-07-06	2,646	2,682	2,625	2,679	157,400	2,679
2020-07-03	2,685	2,690	2,644	2,673	166,000	2,673
2020-07-02	2,667	2,682	2,632	2,642	386,900	2,642
2020-07-01	2,707	2,707	2,662	2,688	154,900	2,688
2020-06-30	2,724	2,763	2,679	2,679	286,000	2,679
2020-06-29	2,643	2,689	2,643	2,662	247,400	2,662
2020-06-26	2,736	2,739	2,682	2,716	192,300	2,716
2020-06-25	2,707	2,712	2,661	2,694	141,400	2,694
2020-06-24	2,748	2,765	2,736	2,741	133,300	2,741
2020-06-23	2,774	2,788	2,736	2,753	181,500	2,753
2020-06-22	2,756	2,774	2,726	2,766	125,300	2,766
2020-06-19	2,780	2,780	2,732	2,755	289,900	2,755
2020-06-18	2,757	2,762	2,715	2,762	108,500	2,762
2020-06-17	2,794	2,800	2,731	2,756	127,500	2,756
2020-06-16	2,712	2,802	2,678	2,792	277,700	2,792
2020-06-15	2,680	2,733	2,646	2,646	234,800	2,646
2020-06-12	2,712	2,729	2,680	2,700	337,400	2,700
2020-06-11	2,842	2,860	2,817	2,820	257,900	2,820
2020-06-10	2,882	2,893	2,861	2,868	247,800	2,868
2020-06-09	2,919	2,920	2,876	2,896	182,800	2,896
2020-06-08	2,907	2,917	2,865	2,915	195,300	2,915
2020-06-05	2,832	2,863	2,823	2,855	165,900	2,855
2020-06-04	2,830	2,832	2,786	2,811	194,100	2,811
2020-06-03	2,832	2,854	2,774	2,815	264,100	2,815
2020-06-02	2,779	2,817	2,715	2,801	409,100	2,801
2020-06-01	2,809	2,809	2,724	2,779	155,200	2,779
2020-05-29	2,806	2,830	2,753	2,759	553,300	2,759
2020-05-28	2,829	2,844	2,770	2,832	291,600	2,832
2020-05-27	2,743	2,834	2,721	2,797	251,200	2,797
2020-05-26	2,700	2,715	2,650	2,715	216,100	2,715
2020-05-25	2,724	2,735	2,671	2,685	190,200	2,685
2020-05-22	2,741	2,746	2,687	2,722	200,100	2,722
2020-05-21	2,764	2,779	2,725	2,755	271,800	2,755
2020-05-20	2,811	2,827	2,741	2,764	347,600	2,764
2020-05-19	2,760	2,810	2,738	2,790	323,900	2,790
2020-05-18	2,752	2,752	2,655	2,683	277,900	2,683
2020-05-15	2,641	2,747	2,620	2,725	397,900	2,725
2020-05-14	2,680	2,681	2,580	2,662	367,500	2,662
2020-05-13	2,489	2,768	2,482	2,755	761,000	2,755
2020-05-12	2,550	2,559	2,490	2,509	170,200	2,509
2020-05-11	2,455	2,538	2,455	2,525	219,600	2,525
2020-05-08	2,393	2,472	2,380	2,445	247,300	2,445
2020-05-07	2,387	2,398	2,301	2,320	416,000	2,320
2020-05-01	2,429	2,473	2,403	2,409	282,900	2,409
2020-04-30	2,472	2,481	2,425	2,433	307,700	2,433
2020-04-28	2,494	2,494	2,426	2,435	199,500	2,435
2020-04-27	2,402	2,470	2,384	2,444	257,500	2,444
2020-04-24	2,424	2,428	2,326	2,380	327,900	2,380
2020-04-23	2,455	2,460	2,392	2,431	496,400	2,431
2020-04-22	2,405	2,489	2,405	2,466	216,400	2,466
2020-04-21	2,421	2,442	2,401	2,435	172,400	2,435
2020-04-20	2,437	2,480	2,435	2,442	132,600	2,442
2020-04-17	2,418	2,525	2,388	2,456	301,600	2,456
2020-04-16	2,406	2,500	2,406	2,436	272,000	2,436
2020-04-15	2,379	2,449	2,365	2,425	248,500	2,425
2020-04-14	2,425	2,458	2,399	2,435	254,700	2,435
2020-04-13	2,420	2,442	2,383	2,418	157,200	2,418
2020-04-10	2,405	2,466	2,357	2,455	169,200	2,455
2020-04-09	2,503	2,503	2,346	2,384	240,400	2,384
2020-04-08	2,398	2,483	2,387	2,462	334,400	2,462
2020-04-07	2,354	2,382	2,282	2,348	248,900	2,348
2020-04-06	2,281	2,382	2,254	2,366	311,100	2,366
2020-04-03	2,299	2,359	2,255	2,276	526,300	2,276
2020-04-02	2,427	2,436	2,322	2,326	456,800	2,326
2020-04-01	2,575	2,596	2,430	2,442	280,500	2,442
2020-03-31	2,726	2,751	2,596	2,599	404,600	2,599
2020-03-30	2,650	2,771	2,640	2,771	247,900	2,771
2020-03-27	2,716	2,800	2,666	2,800	576,300	2,800
2020-03-26	2,700	2,700	2,573	2,666	399,900	2,666
2020-03-25	2,627	2,785	2,627	2,755	550,400	2,755
2020-03-24	2,690	2,712	2,545	2,568	434,400	2,568
2020-03-23	2,592	2,726	2,586	2,638	653,300	2,638
2020-03-19	2,360	2,707	2,348	2,691	513,600	2,691
2020-03-18	2,316	2,400	2,269	2,276	639,000	2,276
2020-03-17	2,156	2,360	2,130	2,342	439,600	2,342
2020-03-16	2,218	2,288	2,173	2,199	275,200	2,199
2020-03-13	2,130	2,274	2,080	2,211	503,600	2,211
2020-03-12	2,276	2,301	2,201	2,225	239,200	2,225
2020-03-11	2,361	2,399	2,317	2,317	193,500	2,317
2020-03-10	2,270	2,373	2,204	2,355	334,200	2,355
2020-03-09	2,336	2,376	2,257	2,270	266,500	2,270
2020-03-06	2,461	2,464	2,405	2,409	264,100	2,409
2020-03-05	2,558	2,558	2,505	2,529	225,600	2,529
2020-03-04	2,547	2,574	2,523	2,547	189,400	2,547
2020-03-03	2,657	2,664	2,566	2,566	300,700	2,566
2020-03-02	2,576	2,663	2,575	2,628	314,100	2,628
2020-02-28	2,662	2,673	2,613	2,620	419,500	2,620
2020-02-27	2,717	2,739	2,704	2,712	311,200	2,712
2020-02-26	2,724	2,748	2,699	2,742	223,900	2,742
2020-02-25	2,750	2,783	2,734	2,753	248,900	2,753
2020-02-21	2,831	2,879	2,831	2,843	200,500	2,843
2020-02-20	2,890	2,897	2,851	2,859	143,000	2,859
2020-02-19	2,900	2,907	2,859	2,874	169,800	2,874
2020-02-18	2,890	2,906	2,851	2,873	150,000	2,873
2020-02-17	2,866	2,907	2,860	2,883	241,300	2,883
2020-02-14	2,853	2,908	2,848	2,881	394,900	2,881
2020-02-13	2,995	3,030	2,823	2,853	552,400	2,853
2020-02-12	3,130	3,140	3,095	3,130	248,300	3,130
2020-02-10	3,100	3,160	3,100	3,120	130,400	3,120
2020-02-07	3,180	3,195	3,165	3,170	127,600	3,170
2020-02-06	3,140	3,175	3,125	3,145	236,000	3,145
2020-02-05	3,085	3,105	3,065	3,070	155,600	3,070
2020-02-04	2,984	3,050	2,981	3,045	109,500	3,045
2020-02-03	2,982	3,040	2,973	3,005	155,800	3,005
2020-01-31	3,030	3,085	3,025	3,060	211,100	3,060
2020-01-30	3,035	3,040	2,971	2,978	142,400	2,978
2020-01-29	2,979	3,020	2,979	3,015	123,400	3,015
2020-01-28	3,000	3,020	2,985	2,998	192,800	2,998
2020-01-27	3,050	3,070	3,040	3,045	154,400	3,045
2020-01-24	3,065	3,110	3,065	3,090	160,800	3,090
2020-01-23	3,105	3,135	3,090	3,100	143,600	3,100
2020-01-22	3,115	3,160	3,115	3,145	95,900	3,145
2020-01-21	3,140	3,155	3,125	3,140	98,600	3,140
2020-01-20	3,170	3,190	3,140	3,150	116,700	3,150
2020-01-17	3,115	3,145	3,110	3,135	171,100	3,135
2020-01-16	3,115	3,115	3,085	3,105	116,300	3,105
2020-01-15	3,105	3,120	3,090	3,105	147,500	3,105
2020-01-14	3,075	3,115	3,065	3,095	196,200	3,095
2020-01-10	3,090	3,095	3,075	3,085	94,900	3,085
2020-01-09	3,055	3,090	3,055	3,075	80,500	3,075
2020-01-08	3,030	3,055	3,015	3,025	193,100	3,025
2020-01-07	3,060	3,090	3,055	3,070	137,000	3,070
2020-01-06	3,055	3,090	3,015	3,050	181,800	3,050

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