丸一鋼管(5463)の株価時系列情報
丸一鋼管(5463)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 747 | 747 | 747 | 747 | 1,000 |
1986/12/25 | 746 | 746 | 746 | 746 | 2,000 |
1986/12/22 | 740 | 740 | 740 | 740 | 10,000 |
1986/12/19 | 750 | 750 | 750 | 750 | 3,000 |
1986/12/16 | 765 | 770 | 765 | 770 | 3,000 |
1986/12/15 | 770 | 770 | 770 | 770 | 1,000 |
1986/12/11 | 763 | 768 | 763 | 768 | 2,000 |
1986/12/02 | 763 | 763 | 763 | 763 | 1,000 |
1986/11/29 | 752 | 760 | 752 | 760 | 3,000 |
1986/11/28 | 751 | 751 | 751 | 751 | 1,000 |
1986/11/27 | 751 | 751 | 751 | 751 | 2,000 |
1986/11/21 | 745 | 745 | 745 | 745 | 1,000 |
1986/11/18 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/28 | 775 | 776 | 775 | 776 | 2,000 |
1986/10/20 | 775 | 775 | 775 | 775 | 1,000 |
1986/10/16 | 780 | 780 | 775 | 775 | 2,000 |
1986/10/13 | 780 | 780 | 780 | 780 | 1,000 |
1986/10/06 | 780 | 780 | 780 | 780 | 1,000 |
1986/09/27 | 848 | 848 | 848 | 848 | 4,000 |
1986/09/22 | 874 | 874 | 874 | 874 | 1,000 |
1986/09/17 | 879 | 879 | 879 | 879 | 1,000 |
1986/09/16 | 880 | 880 | 880 | 880 | 1,000 |
1986/09/09 | 880 | 880 | 880 | 880 | 1,000 |
1986/09/06 | 870 | 870 | 870 | 870 | 1,000 |
1986/09/03 | 850 | 850 | 850 | 850 | 1,000 |
1986/09/01 | 870 | 870 | 870 | 870 | 8,000 |
1986/08/30 | 865 | 870 | 865 | 865 | 9,000 |
1986/08/29 | 859 | 865 | 859 | 865 | 3,000 |
1986/08/28 | 869 | 869 | 869 | 869 | 1,000 |
1986/08/20 | 870 | 870 | 870 | 870 | 4,000 |
1986/08/19 | 870 | 870 | 870 | 870 | 7,000 |
1986/08/15 | 890 | 890 | 880 | 880 | 2,000 |
1986/08/12 | 900 | 911 | 900 | 906 | 52,000 |
1986/08/11 | 885 | 900 | 885 | 900 | 8,000 |
1986/08/08 | 875 | 875 | 875 | 875 | 4,000 |
1986/08/07 | 892 | 897 | 890 | 890 | 21,000 |
1986/08/06 | 875 | 903 | 874 | 900 | 46,000 |
1986/08/05 | 870 | 870 | 870 | 870 | 3,000 |
1986/08/04 | 850 | 875 | 850 | 860 | 12,000 |
1986/08/02 | 855 | 855 | 854 | 854 | 11,000 |
1986/08/01 | 855 | 855 | 855 | 855 | 1,000 |
1986/07/31 | 830 | 855 | 830 | 855 | 7,000 |
1986/07/29 | 820 | 830 | 820 | 830 | 2,000 |
1986/07/25 | 810 | 810 | 810 | 810 | 4,000 |
1986/07/22 | 835 | 835 | 831 | 831 | 8,000 |
1986/07/21 | 831 | 837 | 831 | 835 | 35,000 |
1986/07/19 | 830 | 831 | 830 | 831 | 2,000 |
1986/07/18 | 847 | 848 | 841 | 848 | 8,000 |
1986/07/17 | 840 | 850 | 840 | 850 | 4,000 |
1986/07/16 | 850 | 850 | 840 | 840 | 9,000 |
1986/07/14 | 840 | 840 | 840 | 840 | 10,000 |
1986/07/11 | 865 | 865 | 850 | 850 | 54,000 |
1986/07/10 | 862 | 862 | 850 | 850 | 7,000 |
1986/07/09 | 850 | 860 | 850 | 855 | 36,000 |
1986/07/08 | 845 | 860 | 845 | 860 | 8,000 |
1986/07/07 | 876 | 877 | 865 | 865 | 21,000 |
1986/07/05 | 832 | 871 | 832 | 870 | 29,000 |
1986/07/04 | 849 | 849 | 840 | 840 | 20,000 |
1986/07/03 | 850 | 853 | 845 | 847 | 100,000 |
1986/07/02 | 819 | 837 | 816 | 837 | 32,000 |
1986/07/01 | 829 | 830 | 815 | 820 | 35,000 |
1986/06/30 | 805 | 830 | 805 | 830 | 10,000 |
1986/06/28 | 799 | 805 | 799 | 805 | 6,000 |
1986/06/27 | 800 | 800 | 800 | 800 | 5,000 |
1986/06/26 | 786 | 795 | 786 | 795 | 2,000 |
1986/06/25 | 785 | 790 | 785 | 790 | 4,000 |
1986/06/24 | 785 | 785 | 785 | 785 | 6,000 |
1986/06/23 | 799 | 810 | 799 | 810 | 6,000 |
1986/06/19 | 791 | 791 | 785 | 785 | 11,000 |
1986/06/18 | 797 | 797 | 790 | 791 | 13,000 |
1986/06/17 | 790 | 800 | 790 | 800 | 7,000 |
1986/06/16 | 790 | 800 | 790 | 800 | 17,000 |
1986/06/13 | 790 | 790 | 790 | 790 | 2,000 |
1986/06/12 | 790 | 790 | 770 | 770 | 4,000 |
1986/06/07 | 795 | 798 | 790 | 790 | 12,000 |
1986/06/06 | 793 | 800 | 791 | 792 | 6,000 |
1986/06/05 | 795 | 795 | 790 | 790 | 9,000 |
1986/06/03 | 800 | 800 | 790 | 790 | 2,000 |
1986/06/02 | 795 | 795 | 785 | 785 | 32,000 |
1986/05/30 | 785 | 800 | 785 | 800 | 3,000 |
1986/05/29 | 792 | 799 | 792 | 799 | 3,000 |
1986/05/28 | 782 | 782 | 782 | 782 | 2,000 |
1986/05/27 | 782 | 782 | 782 | 782 | 1,000 |
1986/05/22 | 799 | 799 | 795 | 799 | 14,000 |
1986/05/16 | 825 | 826 | 810 | 810 | 7,000 |
1986/05/15 | 810 | 817 | 810 | 817 | 74,000 |
1986/05/14 | 800 | 810 | 800 | 810 | 34,000 |
1986/05/13 | 795 | 795 | 790 | 790 | 10,000 |
1986/05/12 | 800 | 800 | 795 | 795 | 10,000 |
1986/05/09 | 795 | 795 | 795 | 795 | 2,000 |
1986/05/08 | 793 | 801 | 793 | 801 | 15,000 |
1986/05/07 | 800 | 800 | 800 | 800 | 2,000 |
1986/05/06 | 793 | 800 | 793 | 800 | 8,000 |
1986/05/02 | 790 | 805 | 790 | 793 | 9,000 |
1986/05/01 | 780 | 780 | 780 | 780 | 8,000 |
1986/04/30 | 780 | 780 | 770 | 770 | 6,000 |
1986/04/28 | 780 | 780 | 780 | 780 | 5,000 |
1986/04/26 | 770 | 780 | 770 | 780 | 8,000 |
1986/04/25 | 770 | 770 | 770 | 770 | 2,000 |
1986/04/24 | 770 | 780 | 770 | 770 | 8,000 |
1986/04/23 | 770 | 770 | 770 | 770 | 10,000 |
1986/04/22 | 780 | 780 | 780 | 780 | 6,000 |
1986/04/21 | 770 | 780 | 770 | 780 | 2,000 |
1986/04/18 | 761 | 770 | 760 | 760 | 4,000 |
1986/04/17 | 770 | 770 | 760 | 760 | 3,000 |
1986/04/16 | 769 | 770 | 769 | 770 | 2,000 |
1986/04/14 | 751 | 751 | 751 | 751 | 1,000 |
1986/04/07 | 760 | 760 | 750 | 750 | 7,000 |
1986/04/05 | 759 | 759 | 759 | 759 | 14,000 |
1986/04/04 | 755 | 755 | 755 | 755 | 1,000 |
1986/04/03 | 758 | 758 | 758 | 758 | 1,000 |
1986/04/02 | 770 | 770 | 770 | 770 | 1,000 |
1986/03/31 | 750 | 750 | 750 | 750 | 2,000 |
1986/03/25 | 760 | 760 | 750 | 750 | 17,000 |
1986/03/24 | 770 | 770 | 770 | 770 | 1,000 |
1986/03/19 | 799 | 799 | 799 | 799 | 1,000 |
1986/03/18 | 799 | 799 | 799 | 799 | 1,000 |
1986/03/17 | 800 | 800 | 800 | 800 | 5,000 |
1986/03/15 | 800 | 800 | 800 | 800 | 1,000 |
1986/03/14 | 800 | 800 | 800 | 800 | 2,000 |
1986/03/10 | 820 | 838 | 820 | 838 | 5,000 |
1986/03/07 | 815 | 820 | 806 | 820 | 14,000 |
1986/03/06 | 770 | 805 | 770 | 805 | 15,000 |
1986/03/04 | 758 | 758 | 758 | 758 | 1,000 |
1986/03/01 | 769 | 769 | 769 | 769 | 1,000 |
1986/02/26 | 767 | 770 | 767 | 770 | 3,000 |
1986/02/25 | 770 | 770 | 770 | 770 | 1,000 |
1986/02/24 | 765 | 765 | 765 | 765 | 1,000 |
1986/02/22 | 765 | 765 | 760 | 760 | 11,000 |
1986/02/20 | 760 | 760 | 760 | 760 | 1,000 |
1986/02/18 | 735 | 735 | 735 | 735 | 1,000 |
1986/02/15 | 750 | 750 | 740 | 740 | 7,000 |
1986/02/14 | 760 | 760 | 760 | 760 | 4,000 |
1986/02/13 | 755 | 760 | 755 | 760 | 5,000 |
1986/02/12 | 755 | 755 | 755 | 755 | 5,000 |
1986/02/10 | 735 | 735 | 735 | 735 | 2,000 |
1986/02/07 | 745 | 745 | 730 | 740 | 4,000 |
1986/02/06 | 750 | 750 | 750 | 750 | 1,000 |
1986/02/05 | 760 | 760 | 760 | 760 | 1,000 |
1986/02/04 | 760 | 760 | 760 | 760 | 1,000 |
1986/02/03 | 750 | 750 | 750 | 750 | 1,000 |
1986/01/30 | 730 | 731 | 730 | 731 | 5,000 |
1986/01/29 | 735 | 735 | 735 | 735 | 1,000 |
1986/01/28 | 730 | 730 | 720 | 720 | 4,000 |
1986/01/27 | 731 | 731 | 730 | 730 | 3,000 |
1986/01/25 | 730 | 730 | 730 | 730 | 1,000 |
1986/01/24 | 730 | 730 | 730 | 730 | 1,000 |
1986/01/23 | 730 | 730 | 730 | 730 | 2,000 |
1986/01/20 | 730 | 730 | 730 | 730 | 1,000 |
1986/01/17 | 725 | 740 | 725 | 740 | 2,000 |
1986/01/16 | 733 | 733 | 733 | 733 | 1,000 |
1986/01/14 | 730 | 730 | 730 | 730 | 1,000 |
1986/01/13 | 725 | 725 | 725 | 725 | 1,000 |
1986/01/07 | 740 | 740 | 720 | 720 | 8,000 |
1986/01/06 | 739 | 739 | 739 | 739 | 1,000 |
1986/01/04 | 725 | 725 | 725 | 725 | 6,000 |