5463 丸一鋼管(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,694	2,718	2,694	2,703	88,300	2,703
2022-12-29	2,710	2,710	2,673	2,704	93,500	2,704
2022-12-28	2,715	2,721	2,697	2,712	132,600	2,712
2022-12-27	2,734	2,737	2,710	2,719	42,300	2,719
2022-12-26	2,694	2,715	2,692	2,703	48,400	2,703
2022-12-23	2,700	2,710	2,684	2,693	94,300	2,693
2022-12-22	2,719	2,730	2,709	2,721	86,800	2,721
2022-12-21	2,740	2,754	2,704	2,707	155,300	2,707
2022-12-20	2,778	2,798	2,727	2,745	112,100	2,745
2022-12-19	2,793	2,797	2,769	2,778	92,700	2,778
2022-12-16	2,809	2,814	2,784	2,801	152,300	2,801
2022-12-15	2,824	2,842	2,812	2,815	98,100	2,815
2022-12-14	2,792	2,832	2,788	2,827	120,200	2,827
2022-12-13	2,793	2,804	2,781	2,792	95,700	2,792
2022-12-12	2,795	2,803	2,777	2,777	103,500	2,777
2022-12-09	2,790	2,817	2,789	2,800	120,600	2,800
2022-12-08	2,778	2,800	2,768	2,800	152,300	2,800
2022-12-07	2,787	2,820	2,787	2,799	98,900	2,799
2022-12-06	2,751	2,809	2,751	2,805	130,600	2,805
2022-12-05	2,813	2,822	2,751	2,753	138,300	2,753
2022-12-02	2,831	2,836	2,792	2,799	184,100	2,799
2022-12-01	2,862	2,881	2,860	2,874	154,400	2,874
2022-11-30	2,879	2,880	2,831	2,843	262,500	2,843
2022-11-29	2,850	2,854	2,826	2,851	133,600	2,851
2022-11-28	2,939	2,940	2,866	2,871	114,400	2,871
2022-11-25	2,930	2,930	2,912	2,928	73,100	2,928
2022-11-24	2,947	2,959	2,930	2,937	150,300	2,937
2022-11-22	2,894	2,924	2,894	2,916	110,600	2,916
2022-11-21	2,850	2,888	2,850	2,884	129,100	2,884
2022-11-18	2,837	2,849	2,828	2,839	88,700	2,839
2022-11-17	2,823	2,839	2,806	2,812	59,400	2,812
2022-11-16	2,819	2,832	2,790	2,812	97,300	2,812
2022-11-15	2,802	2,835	2,802	2,829	58,100	2,829
2022-11-14	2,812	2,829	2,801	2,810	97,800	2,810
2022-11-11	2,825	2,841	2,812	2,825	187,700	2,825
2022-11-10	2,790	2,805	2,779	2,786	186,000	2,786
2022-11-09	2,820	2,842	2,774	2,816	172,900	2,816
2022-11-08	2,859	2,877	2,822	2,848	148,500	2,848
2022-11-07	2,840	2,866	2,833	2,833	130,700	2,833
2022-11-04	2,811	2,836	2,788	2,812	157,500	2,812
2022-11-02	2,825	2,864	2,823	2,830	160,100	2,830
2022-11-01	2,840	2,856	2,809	2,827	68,000	2,827
2022-10-31	2,778	2,816	2,778	2,811	172,000	2,811
2022-10-28	2,800	2,816	2,771	2,772	478,200	2,772
2022-10-27	2,859	2,862	2,830	2,839	129,400	2,839
2022-10-26	2,896	2,900	2,866	2,869	85,200	2,869
2022-10-25	2,879	2,890	2,862	2,883	87,200	2,883
2022-10-24	2,912	2,912	2,852	2,854	113,800	2,854
2022-10-21	2,902	2,904	2,870	2,879	104,600	2,879
2022-10-20	2,920	2,935	2,905	2,914	88,100	2,914
2022-10-19	2,963	2,969	2,946	2,959	73,600	2,959
2022-10-18	2,995	2,995	2,961	2,975	89,200	2,975
2022-10-17	2,970	2,987	2,961	2,968	86,700	2,968
2022-10-14	2,986	3,025	2,965	3,015	106,400	3,015
2022-10-13	2,952	2,966	2,936	2,936	74,000	2,936
2022-10-12	2,980	2,984	2,961	2,968	72,700	2,968
2022-10-11	3,010	3,035	2,977	2,989	167,200	2,989
2022-10-07	3,075	3,100	3,070	3,075	100,300	3,075
2022-10-06	3,115	3,155	3,100	3,115	160,400	3,115
2022-10-05	3,100	3,140	3,095	3,120	133,700	3,120
2022-10-04	3,035	3,100	3,030	3,095	204,900	3,095
2022-10-03	2,950	2,977	2,910	2,972	134,100	2,972
2022-09-30	2,976	2,993	2,952	2,959	193,400	2,959
2022-09-29	2,934	2,996	2,931	2,980	230,400	2,980
2022-09-28	2,917	2,931	2,898	2,924	325,000	2,924
2022-09-27	2,907	2,979	2,907	2,920	249,200	2,920
2022-09-26	3,000	3,020	2,909	2,927	304,100	2,927
2022-09-22	3,020	3,105	2,983	3,045	430,300	3,045
2022-09-21	2,980	3,015	2,965	2,985	224,600	2,985
2022-09-20	2,963	2,998	2,963	2,997	129,900	2,997
2022-09-16	2,898	2,944	2,898	2,929	322,400	2,929
2022-09-15	2,923	2,925	2,883	2,905	156,600	2,905
2022-09-14	2,941	2,950	2,925	2,925	108,500	2,925
2022-09-13	2,976	2,989	2,947	2,984	77,100	2,984
2022-09-12	3,020	3,020	2,978	2,979	82,700	2,979
2022-09-09	2,974	3,000	2,963	2,980	176,900	2,980
2022-09-08	2,970	2,977	2,957	2,973	120,600	2,973
2022-09-07	2,979	2,985	2,933	2,939	132,600	2,939
2022-09-06	2,956	2,987	2,947	2,985	97,700	2,985
2022-09-05	2,899	2,942	2,897	2,926	85,800	2,926
2022-09-02	2,946	2,946	2,901	2,915	163,000	2,915
2022-09-01	2,960	2,970	2,930	2,943	110,500	2,943
2022-08-31	2,968	2,998	2,966	2,979	108,900	2,979
2022-08-30	2,988	3,010	2,969	3,010	75,900	3,010
2022-08-29	2,951	2,973	2,951	2,960	97,100	2,960
2022-08-26	2,996	3,030	2,994	3,010	55,100	3,010
2022-08-25	2,961	2,992	2,961	2,976	62,900	2,976
2022-08-24	2,988	3,005	2,953	2,961	112,300	2,961
2022-08-23	2,887	2,984	2,887	2,973	189,500	2,973
2022-08-22	2,847	2,909	2,837	2,901	132,900	2,901
2022-08-19	2,866	2,878	2,851	2,869	82,100	2,869
2022-08-18	2,857	2,870	2,850	2,855	77,200	2,855
2022-08-17	2,907	2,928	2,871	2,876	98,000	2,876
2022-08-16	2,888	2,888	2,858	2,874	63,700	2,874
2022-08-15	2,864	2,898	2,858	2,897	76,000	2,897
2022-08-12	2,840	2,869	2,829	2,843	109,600	2,843
2022-08-10	2,827	2,838	2,794	2,807	100,800	2,807
2022-08-09	2,898	2,905	2,821	2,824	110,700	2,824
2022-08-08	2,873	2,911	2,851	2,905	197,900	2,905
2022-08-05	2,839	2,900	2,839	2,876	111,500	2,876
2022-08-04	2,853	2,856	2,804	2,835	102,100	2,835
2022-08-03	2,904	2,904	2,850	2,857	96,900	2,857
2022-08-02	2,944	2,944	2,895	2,906	125,200	2,906
2022-08-01	2,947	2,987	2,945	2,980	96,600	2,980
2022-07-29	2,956	2,956	2,922	2,939	88,200	2,939
2022-07-28	2,959	2,959	2,918	2,942	104,800	2,942
2022-07-27	2,940	2,948	2,911	2,926	74,900	2,926
2022-07-26	2,964	2,983	2,943	2,947	72,400	2,947
2022-07-25	2,965	2,990	2,958	2,964	82,100	2,964
2022-07-22	2,931	2,995	2,931	2,983	126,100	2,983
2022-07-21	2,911	2,942	2,910	2,938	69,300	2,938
2022-07-20	2,944	2,951	2,919	2,946	128,000	2,946
2022-07-19	2,880	2,889	2,860	2,878	77,400	2,878
2022-07-15	2,874	2,874	2,832	2,850	137,700	2,850
2022-07-14	2,818	2,858	2,814	2,847	94,800	2,847
2022-07-13	2,840	2,844	2,813	2,815	84,200	2,815
2022-07-12	2,881	2,888	2,819	2,828	99,000	2,828
2022-07-11	2,862	2,904	2,852	2,898	102,200	2,898
2022-07-08	2,839	2,898	2,838	2,851	183,100	2,851
2022-07-07	2,830	2,839	2,796	2,829	118,900	2,829
2022-07-06	2,839	2,848	2,791	2,792	137,500	2,792
2022-07-05	2,885	2,888	2,860	2,869	93,200	2,869
2022-07-04	2,863	2,883	2,858	2,881	64,300	2,881
2022-07-01	2,866	2,897	2,833	2,845	120,500	2,845
2022-06-30	2,897	2,915	2,862	2,868	181,800	2,868
2022-06-29	2,916	2,927	2,887	2,891	168,500	2,891
2022-06-28	2,890	2,935	2,888	2,935	142,600	2,935
2022-06-27	2,885	2,887	2,865	2,880	85,200	2,880
2022-06-24	2,822	2,837	2,798	2,835	104,500	2,835
2022-06-23	2,818	2,856	2,815	2,830	80,300	2,830
2022-06-22	2,869	2,880	2,828	2,828	110,800	2,828
2022-06-21	2,845	2,863	2,820	2,850	123,000	2,850
2022-06-20	2,866	2,892	2,823	2,829	135,900	2,829
2022-06-17	2,840	2,873	2,823	2,860	245,400	2,860
2022-06-16	2,942	2,968	2,899	2,908	103,600	2,908
2022-06-15	2,960	2,977	2,897	2,900	140,500	2,900
2022-06-14	2,934	2,960	2,924	2,954	118,900	2,954
2022-06-13	2,987	3,020	2,981	2,994	117,300	2,994
2022-06-10	3,035	3,055	3,020	3,025	122,800	3,025
2022-06-09	3,070	3,100	3,050	3,065	90,000	3,065
2022-06-08	3,105	3,125	3,060	3,080	161,700	3,080
2022-06-07	3,085	3,125	3,080	3,105	127,200	3,105
2022-06-06	3,015	3,075	3,010	3,065	153,000	3,065
2022-06-03	2,997	3,040	2,980	3,025	190,700	3,025
2022-06-02	2,953	3,010	2,944	2,969	148,800	2,969
2022-06-01	2,970	2,982	2,945	2,957	109,900	2,957
2022-05-31	2,920	3,005	2,920	2,980	305,200	2,980
2022-05-30	2,969	2,985	2,951	2,958	233,500	2,958
2022-05-27	2,937	2,937	2,902	2,921	122,900	2,921
2022-05-26	2,925	2,975	2,895	2,901	375,400	2,901
2022-05-25	2,878	2,906	2,859	2,886	244,600	2,886
2022-05-24	2,858	2,869	2,842	2,859	176,400	2,859
2022-05-23	2,888	2,892	2,832	2,857	125,200	2,857
2022-05-20	2,795	2,868	2,787	2,858	228,700	2,858
2022-05-19	2,708	2,770	2,697	2,763	164,500	2,763
2022-05-18	2,792	2,792	2,752	2,758	147,100	2,758
2022-05-17	2,768	2,796	2,757	2,781	217,300	2,781
2022-05-16	2,900	2,900	2,765	2,768	360,200	2,768
2022-05-13	2,750	2,914	2,742	2,885	677,100	2,885
2022-05-12	2,704	2,710	2,642	2,643	216,300	2,643
2022-05-11	2,721	2,742	2,698	2,700	158,300	2,700
2022-05-10	2,766	2,781	2,730	2,739	241,200	2,739
2022-05-09	2,808	2,819	2,792	2,803	159,500	2,803
2022-05-06	2,790	2,843	2,789	2,833	245,600	2,833
2022-05-02	2,766	2,809	2,760	2,803	219,900	2,803
2022-04-28	2,734	2,783	2,725	2,774	262,000	2,774
2022-04-27	2,736	2,744	2,708	2,721	346,500	2,721
2022-04-26	2,780	2,785	2,751	2,754	201,700	2,754
2022-04-25	2,769	2,822	2,763	2,783	143,100	2,783
2022-04-22	2,800	2,829	2,774	2,816	145,700	2,816
2022-04-21	2,836	2,849	2,804	2,818	120,700	2,818
2022-04-20	2,820	2,846	2,804	2,835	164,900	2,835
2022-04-19	2,800	2,803	2,768	2,799	116,900	2,799
2022-04-18	2,768	2,784	2,740	2,776	107,400	2,776
2022-04-15	2,802	2,808	2,777	2,787	97,500	2,787
2022-04-14	2,789	2,805	2,776	2,791	118,900	2,791
2022-04-13	2,776	2,785	2,746	2,778	150,200	2,778
2022-04-12	2,775	2,788	2,744	2,761	181,800	2,761
2022-04-11	2,776	2,813	2,772	2,789	164,100	2,789
2022-04-08	2,753	2,799	2,747	2,781	380,500	2,781
2022-04-07	2,728	2,730	2,691	2,719	150,800	2,719
2022-04-06	2,800	2,821	2,759	2,759	185,900	2,759
2022-04-05	2,855	2,876	2,827	2,829	219,000	2,829
2022-04-04	2,807	2,860	2,807	2,855	296,900	2,855
2022-04-01	2,750	2,782	2,719	2,779	223,000	2,779
2022-03-31	2,771	2,807	2,758	2,760	232,500	2,760
2022-03-30	2,741	2,812	2,738	2,800	995,000	2,800
2022-03-29	2,783	2,797	2,769	2,794	384,700	2,794
2022-03-28	2,821	2,822	2,767	2,779	198,700	2,779
2022-03-25	2,830	2,832	2,788	2,810	371,700	2,810
2022-03-24	2,812	2,820	2,777	2,803	306,500	2,803
2022-03-23	2,821	2,832	2,811	2,829	215,300	2,829
2022-03-22	2,807	2,839	2,790	2,814	289,800	2,814
2022-03-18	2,772	2,788	2,738	2,781	544,000	2,781
2022-03-17	2,810	2,820	2,755	2,778	250,000	2,778
2022-03-16	2,768	2,795	2,754	2,780	228,900	2,780
2022-03-15	2,750	2,763	2,734	2,746	278,100	2,746
2022-03-14	2,753	2,801	2,732	2,766	296,800	2,766
2022-03-11	2,742	2,767	2,723	2,750	359,600	2,750
2022-03-10	2,750	2,773	2,738	2,762	348,900	2,762
2022-03-09	2,645	2,708	2,645	2,694	277,000	2,694
2022-03-08	2,715	2,733	2,645	2,650	374,000	2,650
2022-03-07	2,767	2,782	2,711	2,748	301,700	2,748
2022-03-04	2,853	2,867	2,773	2,794	331,200	2,794
2022-03-03	2,818	2,851	2,791	2,844	316,500	2,844
2022-03-02	2,809	2,855	2,799	2,811	224,900	2,811
2022-03-01	2,848	2,857	2,816	2,821	289,800	2,821
2022-02-28	2,827	2,851	2,802	2,850	328,100	2,850
2022-02-25	2,803	2,826	2,773	2,819	250,500	2,819
2022-02-24	2,888	2,889	2,812	2,838	277,300	2,838
2022-02-22	2,919	2,939	2,876	2,910	168,000	2,910
2022-02-21	2,959	2,980	2,939	2,969	154,000	2,969
2022-02-18	2,982	3,015	2,973	2,985	147,800	2,985
2022-02-17	3,075	3,085	2,998	3,015	333,400	3,015
2022-02-16	2,921	2,976	2,905	2,967	231,300	2,967
2022-02-15	2,934	2,952	2,875	2,896	333,000	2,896
2022-02-14	2,885	2,953	2,880	2,943	290,600	2,943
2022-02-10	2,900	2,943	2,883	2,933	296,100	2,933
2022-02-09	2,844	2,898	2,841	2,886	316,600	2,886
2022-02-08	2,792	2,882	2,770	2,823	788,100	2,823
2022-02-07	2,610	2,647	2,598	2,642	187,700	2,642
2022-02-04	2,583	2,603	2,570	2,594	132,500	2,594
2022-02-03	2,580	2,592	2,571	2,586	113,300	2,586
2022-02-02	2,534	2,575	2,525	2,568	171,700	2,568
2022-02-01	2,533	2,552	2,525	2,525	110,200	2,525
2022-01-31	2,516	2,551	2,512	2,546	146,900	2,546
2022-01-28	2,566	2,570	2,518	2,523	189,800	2,523
2022-01-27	2,536	2,560	2,490	2,525	143,500	2,525
2022-01-26	2,547	2,563	2,527	2,527	84,800	2,527
2022-01-25	2,548	2,565	2,522	2,561	127,200	2,561
2022-01-24	2,524	2,581	2,524	2,571	141,100	2,571
2022-01-21	2,525	2,545	2,508	2,536	140,200	2,536
2022-01-20	2,485	2,550	2,485	2,525	105,000	2,525
2022-01-19	2,520	2,557	2,479	2,485	182,600	2,485
2022-01-18	2,630	2,643	2,563	2,570	207,600	2,570
2022-01-17	2,667	2,685	2,630	2,636	89,600	2,636
2022-01-14	2,649	2,651	2,614	2,640	168,700	2,640
2022-01-13	2,670	2,680	2,655	2,668	109,500	2,668
2022-01-12	2,632	2,664	2,623	2,650	82,800	2,650
2022-01-11	2,635	2,655	2,607	2,615	141,700	2,615
2022-01-07	2,582	2,618	2,572	2,618	134,900	2,618
2022-01-06	2,606	2,628	2,580	2,581	131,400	2,581
2022-01-05	2,582	2,620	2,570	2,617	109,000	2,617
2022-01-04	2,553	2,579	2,521	2,575	117,200	2,575

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