5463 丸一鋼管(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,564	2,574	2,544	2,547	78,300	2,547
2021-12-29	2,546	2,579	2,541	2,579	95,900	2,579
2021-12-28	2,535	2,556	2,525	2,548	166,600	2,548
2021-12-27	2,514	2,518	2,489	2,507	80,800	2,507
2021-12-24	2,525	2,536	2,509	2,513	51,500	2,513
2021-12-23	2,534	2,537	2,515	2,531	55,000	2,531
2021-12-22	2,548	2,548	2,515	2,522	77,600	2,522
2021-12-21	2,569	2,571	2,537	2,546	95,500	2,546
2021-12-20	2,524	2,551	2,510	2,538	93,600	2,538
2021-12-17	2,595	2,612	2,529	2,568	446,000	2,568
2021-12-16	2,585	2,597	2,568	2,595	130,600	2,595
2021-12-15	2,604	2,607	2,561	2,567	232,400	2,567
2021-12-14	2,614	2,639	2,597	2,609	154,300	2,609
2021-12-13	2,625	2,630	2,586	2,593	112,600	2,593
2021-12-10	2,646	2,657	2,623	2,632	85,500	2,632
2021-12-09	2,641	2,668	2,630	2,636	79,000	2,636
2021-12-08	2,680	2,688	2,640	2,646	139,900	2,646
2021-12-07	2,588	2,670	2,571	2,668	197,700	2,668
2021-12-06	2,571	2,587	2,563	2,573	173,500	2,573
2021-12-03	2,494	2,539	2,483	2,538	118,900	2,538
2021-12-02	2,441	2,495	2,434	2,478	141,400	2,478
2021-12-01	2,428	2,474	2,428	2,459	136,800	2,459
2021-11-30	2,479	2,508	2,426	2,427	265,100	2,427
2021-11-29	2,500	2,504	2,446	2,446	171,300	2,446
2021-11-26	2,573	2,573	2,522	2,530	124,500	2,530
2021-11-25	2,550	2,579	2,548	2,577	89,300	2,577
2021-11-24	2,582	2,591	2,550	2,557	130,900	2,557
2021-11-22	2,559	2,568	2,548	2,560	87,200	2,560
2021-11-19	2,550	2,591	2,549	2,587	114,100	2,587
2021-11-18	2,548	2,559	2,538	2,548	146,000	2,548
2021-11-17	2,550	2,561	2,540	2,552	148,200	2,552
2021-11-16	2,570	2,571	2,550	2,554	70,200	2,554
2021-11-15	2,599	2,600	2,567	2,567	87,300	2,567
2021-11-12	2,557	2,591	2,557	2,587	102,100	2,587
2021-11-11	2,560	2,587	2,549	2,550	100,000	2,550
2021-11-10	2,562	2,566	2,541	2,560	120,000	2,560
2021-11-09	2,614	2,620	2,547	2,551	285,100	2,551
2021-11-08	2,603	2,612	2,576	2,602	150,100	2,602
2021-11-05	2,610	2,621	2,596	2,600	126,900	2,600
2021-11-04	2,628	2,630	2,605	2,628	166,400	2,628
2021-11-02	2,637	2,649	2,603	2,603	127,800	2,603
2021-11-01	2,630	2,648	2,608	2,648	175,800	2,648
2021-10-29	2,547	2,589	2,532	2,585	148,600	2,585
2021-10-28	2,587	2,600	2,544	2,549	867,900	2,549
2021-10-27	2,641	2,649	2,612	2,617	155,600	2,617
2021-10-26	2,612	2,644	2,606	2,641	168,000	2,641
2021-10-25	2,580	2,618	2,577	2,596	188,100	2,596
2021-10-22	2,566	2,573	2,536	2,567	155,800	2,567
2021-10-21	2,601	2,625	2,587	2,587	109,800	2,587
2021-10-20	2,646	2,655	2,600	2,601	118,400	2,601
2021-10-19	2,642	2,642	2,624	2,635	91,200	2,635
2021-10-18	2,625	2,641	2,605	2,635	121,800	2,635
2021-10-15	2,586	2,616	2,585	2,610	109,300	2,610
2021-10-14	2,550	2,565	2,539	2,560	162,300	2,560
2021-10-13	2,567	2,574	2,550	2,555	134,700	2,555
2021-10-12	2,550	2,569	2,550	2,566	167,000	2,566
2021-10-11	2,535	2,560	2,527	2,559	166,000	2,559
2021-10-08	2,550	2,562	2,516	2,525	202,900	2,525
2021-10-07	2,516	2,523	2,492	2,508	184,300	2,508
2021-10-06	2,501	2,549	2,501	2,529	204,500	2,529
2021-10-05	2,505	2,516	2,483	2,488	190,100	2,488
2021-10-04	2,565	2,576	2,523	2,528	159,600	2,528
2021-10-01	2,585	2,585	2,530	2,539	226,300	2,539
2021-09-30	2,629	2,642	2,595	2,596	203,300	2,596
2021-09-29	2,660	2,661	2,606	2,635	281,300	2,635
2021-09-28	2,768	2,768	2,701	2,739	469,900	2,739
2021-09-27	2,781	2,781	2,756	2,759	316,200	2,759
2021-09-24	2,765	2,773	2,741	2,760	346,100	2,760
2021-09-22	2,753	2,753	2,714	2,715	236,900	2,715
2021-09-21	2,796	2,819	2,762	2,766	298,700	2,766
2021-09-17	2,846	2,870	2,811	2,846	337,900	2,846
2021-09-16	2,897	2,906	2,859	2,877	186,100	2,877
2021-09-15	2,904	2,911	2,860	2,869	159,300	2,869
2021-09-14	2,918	2,949	2,900	2,943	157,900	2,943
2021-09-13	2,912	2,930	2,896	2,930	132,500	2,930
2021-09-10	2,895	2,924	2,895	2,910	213,600	2,910
2021-09-09	2,864	2,903	2,852	2,896	134,500	2,896
2021-09-08	2,873	2,903	2,863	2,894	209,300	2,894
2021-09-07	2,845	2,903	2,844	2,892	219,500	2,892
2021-09-06	2,845	2,860	2,801	2,810	155,500	2,810
2021-09-03	2,732	2,804	2,732	2,795	288,200	2,795
2021-09-02	2,735	2,744	2,709	2,727	153,100	2,727
2021-09-01	2,740	2,775	2,731	2,775	201,300	2,775
2021-08-31	2,683	2,727	2,677	2,706	154,400	2,706
2021-08-30	2,693	2,708	2,674	2,707	130,700	2,707
2021-08-27	2,666	2,674	2,649	2,664	122,100	2,664
2021-08-26	2,673	2,683	2,644	2,644	90,600	2,644
2021-08-25	2,648	2,687	2,648	2,668	90,800	2,668
2021-08-24	2,638	2,667	2,618	2,655	149,200	2,655
2021-08-23	2,633	2,651	2,631	2,632	122,900	2,632
2021-08-20	2,630	2,641	2,608	2,617	147,100	2,617
2021-08-19	2,649	2,665	2,638	2,639	95,400	2,639
2021-08-18	2,667	2,695	2,667	2,677	124,900	2,677
2021-08-17	2,698	2,699	2,667	2,667	109,000	2,667
2021-08-16	2,693	2,701	2,648	2,657	131,200	2,657
2021-08-13	2,695	2,714	2,689	2,714	107,100	2,714
2021-08-12	2,696	2,697	2,671	2,686	98,200	2,686
2021-08-11	2,660	2,687	2,656	2,671	131,700	2,671
2021-08-10	2,664	2,697	2,608	2,640	334,800	2,640
2021-08-06	2,642	2,643	2,606	2,614	139,500	2,614
2021-08-05	2,641	2,655	2,634	2,640	83,000	2,640
2021-08-04	2,698	2,708	2,647	2,647	130,900	2,647
2021-08-03	2,711	2,711	2,674	2,690	87,900	2,690
2021-08-02	2,680	2,733	2,675	2,733	113,900	2,733
2021-07-30	2,679	2,692	2,631	2,635	107,400	2,635
2021-07-29	2,684	2,688	2,672	2,688	113,100	2,688
2021-07-28	2,655	2,681	2,652	2,674	109,800	2,674
2021-07-27	2,682	2,684	2,660	2,680	109,100	2,680
2021-07-26	2,638	2,665	2,634	2,657	150,100	2,657
2021-07-21	2,596	2,612	2,578	2,578	101,700	2,578
2021-07-20	2,606	2,612	2,561	2,561	147,100	2,561
2021-07-19	2,634	2,635	2,606	2,616	131,400	2,616
2021-07-16	2,670	2,687	2,663	2,674	126,500	2,674
2021-07-15	2,675	2,707	2,670	2,677	173,100	2,677
2021-07-14	2,670	2,694	2,670	2,678	109,900	2,678
2021-07-13	2,679	2,699	2,672	2,689	91,300	2,689
2021-07-12	2,665	2,677	2,640	2,660	146,900	2,660
2021-07-09	2,570	2,608	2,542	2,599	259,600	2,599
2021-07-08	2,656	2,660	2,613	2,613	162,400	2,613
2021-07-07	2,612	2,626	2,606	2,620	174,000	2,620
2021-07-06	2,670	2,672	2,651	2,657	70,000	2,657
2021-07-05	2,670	2,676	2,655	2,669	92,200	2,669
2021-07-02	2,669	2,696	2,660	2,679	131,100	2,679
2021-07-01	2,629	2,646	2,624	2,635	151,000	2,635
2021-06-30	2,630	2,653	2,606	2,609	190,100	2,609
2021-06-29	2,680	2,684	2,651	2,657	118,300	2,657
2021-06-28	2,698	2,708	2,687	2,706	148,500	2,706
2021-06-25	2,710	2,713	2,690	2,710	130,200	2,710
2021-06-24	2,650	2,698	2,644	2,689	146,500	2,689
2021-06-23	2,689	2,698	2,665	2,669	117,900	2,669
2021-06-22	2,706	2,714	2,667	2,699	156,800	2,699
2021-06-21	2,630	2,657	2,619	2,640	193,000	2,640
2021-06-18	2,727	2,727	2,686	2,687	170,600	2,687
2021-06-17	2,745	2,753	2,725	2,725	69,000	2,725
2021-06-16	2,740	2,765	2,739	2,750	62,300	2,750
2021-06-15	2,771	2,781	2,759	2,767	78,800	2,767
2021-06-14	2,813	2,824	2,754	2,761	92,600	2,761
2021-06-11	2,797	2,835	2,767	2,814	261,400	2,814
2021-06-10	2,736	2,781	2,736	2,775	175,100	2,775
2021-06-09	2,740	2,760	2,724	2,730	146,100	2,730
2021-06-08	2,703	2,737	2,698	2,708	164,100	2,708
2021-06-07	2,753	2,766	2,700	2,716	225,200	2,716
2021-06-04	2,760	2,789	2,757	2,787	136,300	2,787
2021-06-03	2,773	2,804	2,766	2,776	153,300	2,776
2021-06-02	2,802	2,824	2,771	2,801	246,700	2,801
2021-06-01	2,783	2,787	2,755	2,772	102,700	2,772
2021-05-31	2,784	2,799	2,754	2,762	131,800	2,762
2021-05-28	2,758	2,800	2,758	2,793	143,000	2,793
2021-05-27	2,755	2,771	2,703	2,714	254,500	2,714
2021-05-26	2,770	2,774	2,754	2,766	121,400	2,766
2021-05-25	2,791	2,812	2,782	2,805	159,100	2,805
2021-05-24	2,740	2,812	2,734	2,791	144,300	2,791
2021-05-21	2,760	2,766	2,733	2,742	138,500	2,742
2021-05-20	2,797	2,806	2,768	2,768	140,000	2,768
2021-05-19	2,800	2,832	2,796	2,816	132,400	2,816
2021-05-18	2,840	2,849	2,810	2,835	155,300	2,835
2021-05-17	2,833	2,849	2,801	2,814	160,100	2,814
2021-05-14	2,867	2,880	2,827	2,828	182,600	2,828
2021-05-13	2,880	2,950	2,833	2,846	576,700	2,846
2021-05-12	2,898	2,898	2,769	2,780	277,800	2,780
2021-05-11	2,887	2,899	2,848	2,871	228,600	2,871
2021-05-10	2,880	2,899	2,863	2,899	260,700	2,899
2021-05-07	2,819	2,834	2,793	2,830	180,400	2,830
2021-05-06	2,777	2,825	2,761	2,809	263,400	2,809
2021-04-30	2,748	2,756	2,732	2,737	210,500	2,737
2021-04-28	2,733	2,737	2,702	2,714	215,700	2,714
2021-04-27	2,719	2,757	2,700	2,725	176,900	2,725
2021-04-26	2,735	2,740	2,705	2,719	187,700	2,719
2021-04-23	2,701	2,746	2,693	2,725	280,100	2,725
2021-04-22	2,730	2,747	2,708	2,732	331,200	2,732
2021-04-21	2,696	2,722	2,652	2,706	343,600	2,706
2021-04-20	2,784	2,799	2,726	2,728	281,700	2,728
2021-04-19	2,718	2,812	2,713	2,812	684,400	2,812
2021-04-16	2,685	2,726	2,663	2,726	454,800	2,726
2021-04-15	2,644	2,662	2,630	2,660	309,700	2,660
2021-04-14	2,560	2,603	2,551	2,594	262,600	2,594
2021-04-13	2,560	2,584	2,557	2,569	217,600	2,569
2021-04-12	2,519	2,544	2,515	2,535	109,000	2,535
2021-04-09	2,522	2,537	2,507	2,516	138,700	2,516
2021-04-08	2,560	2,564	2,496	2,507	214,300	2,507
2021-04-07	2,513	2,566	2,498	2,563	169,700	2,563
2021-04-06	2,529	2,546	2,485	2,508	208,800	2,508
2021-04-05	2,500	2,536	2,481	2,529	129,900	2,529
2021-04-02	2,524	2,530	2,487	2,490	122,200	2,490
2021-04-01	2,568	2,570	2,502	2,512	281,400	2,512
2021-03-31	2,544	2,572	2,520	2,525	340,300	2,525
2021-03-30	2,599	2,603	2,570	2,591	325,100	2,591
2021-03-29	2,695	2,715	2,600	2,639	372,500	2,639
2021-03-26	2,626	2,658	2,620	2,653	241,000	2,653
2021-03-25	2,597	2,637	2,584	2,620	200,200	2,620
2021-03-24	2,593	2,599	2,544	2,547	213,200	2,547
2021-03-23	2,657	2,664	2,608	2,614	214,700	2,614
2021-03-22	2,625	2,663	2,620	2,652	180,200	2,652
2021-03-19	2,638	2,655	2,608	2,650	364,400	2,650
2021-03-18	2,631	2,650	2,591	2,624	349,400	2,624
2021-03-17	2,607	2,624	2,595	2,623	309,700	2,623
2021-03-16	2,579	2,624	2,574	2,620	300,700	2,620
2021-03-15	2,555	2,576	2,549	2,571	266,200	2,571
2021-03-12	2,510	2,525	2,488	2,525	278,100	2,525
2021-03-11	2,495	2,508	2,471	2,503	176,100	2,503
2021-03-10	2,481	2,498	2,459	2,470	264,200	2,470
2021-03-09	2,484	2,499	2,472	2,492	157,000	2,492
2021-03-08	2,450	2,464	2,426	2,453	293,200	2,453
2021-03-05	2,460	2,464	2,365	2,399	602,600	2,399
2021-03-04	2,490	2,507	2,480	2,497	226,800	2,497
2021-03-03	2,496	2,514	2,478	2,510	185,700	2,510
2021-03-02	2,476	2,493	2,451	2,490	267,000	2,490
2021-03-01	2,452	2,483	2,437	2,482	225,800	2,482
2021-02-26	2,467	2,474	2,426	2,433	464,500	2,433
2021-02-25	2,520	2,527	2,483	2,483	203,600	2,483
2021-02-24	2,507	2,523	2,473	2,477	294,600	2,477
2021-02-22	2,503	2,529	2,493	2,502	146,200	2,502
2021-02-19	2,501	2,507	2,474	2,482	236,300	2,482
2021-02-18	2,520	2,523	2,494	2,517	261,700	2,517
2021-02-17	2,508	2,524	2,498	2,517	170,100	2,517
2021-02-16	2,515	2,524	2,493	2,508	223,200	2,508
2021-02-15	2,501	2,510	2,485	2,505	191,300	2,505
2021-02-12	2,462	2,490	2,430	2,482	282,000	2,482
2021-02-10	2,460	2,480	2,440	2,460	451,400	2,460
2021-02-09	2,460	2,470	2,406	2,433	337,400	2,433
2021-02-08	2,400	2,442	2,400	2,430	293,200	2,430
2021-02-05	2,368	2,381	2,355	2,375	210,700	2,375
2021-02-04	2,350	2,356	2,328	2,350	330,900	2,350
2021-02-03	2,301	2,335	2,284	2,333	244,500	2,333
2021-02-02	2,299	2,339	2,299	2,303	575,800	2,303
2021-02-01	2,246	2,285	2,246	2,275	572,100	2,275
2021-01-29	2,278	2,284	2,246	2,258	373,100	2,258
2021-01-28	2,250	2,282	2,240	2,261	555,200	2,261
2021-01-27	2,285	2,324	2,284	2,314	338,100	2,314
2021-01-26	2,295	2,328	2,292	2,320	264,900	2,320
2021-01-25	2,325	2,325	2,273	2,276	375,400	2,276
2021-01-22	2,305	2,321	2,284	2,320	216,100	2,320
2021-01-21	2,309	2,340	2,307	2,326	263,400	2,326
2021-01-20	2,338	2,343	2,302	2,324	219,600	2,324
2021-01-19	2,349	2,354	2,323	2,329	190,800	2,329
2021-01-18	2,369	2,376	2,335	2,338	236,900	2,338
2021-01-15	2,423	2,430	2,382	2,382	290,900	2,382
2021-01-14	2,374	2,419	2,369	2,407	412,500	2,407
2021-01-13	2,344	2,365	2,334	2,356	322,300	2,356
2021-01-12	2,353	2,359	2,315	2,344	251,900	2,344
2021-01-08	2,336	2,374	2,332	2,371	305,000	2,371
2021-01-07	2,330	2,354	2,329	2,335	294,100	2,335
2021-01-06	2,291	2,318	2,287	2,311	306,400	2,311
2021-01-05	2,264	2,296	2,247	2,291	391,500	2,291
2021-01-04	2,305	2,314	2,242	2,275	230,300	2,275

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

2024年05月
日	月	火	水	木	金	土
« 04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