日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,210 2,240 2,200 2,200 28,000
1989/12/28 2,230 2,250 2,210 2,210 186,000
1989/12/27 2,250 2,250 2,210 2,210 116,000
1989/12/26 2,140 2,210 2,140 2,210 253,000
1989/12/25 2,110 2,160 2,090 2,150 229,000
1989/12/22 2,110 2,120 2,090 2,100 95,000
1989/12/21 2,120 2,120 2,100 2,110 17,000
1989/12/20 2,100 2,100 2,090 2,100 129,000
1989/12/19 2,100 2,130 2,100 2,100 64,000
1989/12/18 2,130 2,140 2,120 2,130 84,000
1989/12/15 2,110 2,140 2,100 2,140 179,000
1989/12/14 2,100 2,110 2,100 2,100 117,000
1989/12/13 2,120 2,130 2,100 2,120 44,000
1989/12/12 2,120 2,130 2,100 2,130 41,000
1989/12/11 2,140 2,140 2,120 2,120 110,000
1989/12/08 2,140 2,140 2,090 2,140 205,000
1989/12/07 2,130 2,150 2,120 2,140 57,000
1989/12/06 2,100 2,120 2,080 2,120 56,000
1989/12/05 2,140 2,140 2,090 2,100 65,000
1989/12/04 2,120 2,120 2,100 2,100 88,000
1989/12/01 2,130 2,130 2,080 2,080 124,000
1989/11/30 2,100 2,150 2,100 2,140 47,000
1989/11/29 2,150 2,160 2,100 2,140 170,000
1989/11/28 2,200 2,200 2,140 2,150 68,000
1989/11/27 2,110 2,120 2,100 2,120 77,000
1989/11/24 2,150 2,150 2,110 2,120 36,000
1989/11/22 2,150 2,150 2,120 2,140 51,000
1989/11/21 2,130 2,160 2,110 2,140 19,000
1989/11/20 2,170 2,170 2,100 2,110 47,000
1989/11/17 2,200 2,200 2,170 2,170 17,000
1989/11/16 2,160 2,170 2,150 2,160 20,000
1989/11/15 2,190 2,190 2,150 2,150 59,000
1989/11/14 2,190 2,190 2,150 2,150 14,000
1989/11/13 2,190 2,190 2,190 2,190 20,000
1989/11/10 2,200 2,200 2,150 2,190 8,000
1989/11/09 2,170 2,210 2,170 2,210 25,000
1989/11/08 2,160 2,210 2,160 2,200 26,000
1989/11/07 2,130 2,200 2,130 2,200 6,000
1989/11/06 2,180 2,250 2,100 2,250 40,000
1989/11/02 2,170 2,240 2,170 2,210 36,000
1989/11/01 2,230 2,240 2,190 2,240 66,000
1989/10/31 2,200 2,250 2,190 2,250 111,000
1989/10/30 2,210 2,210 2,190 2,190 68,000
1989/10/27 2,180 2,260 2,160 2,250 114,000
1989/10/26 2,220 2,230 2,190 2,220 98,000
1989/10/25 2,270 2,270 2,230 2,230 46,000
1989/10/24 2,280 2,280 2,250 2,280 39,000
1989/10/23 2,330 2,330 2,250 2,280 46,000
1989/10/20 2,290 2,290 2,200 2,260 61,000
1989/10/19 2,330 2,330 2,290 2,290 209,000
1989/10/18 2,270 2,300 2,200 2,200 86,000
1989/10/17 2,330 2,330 2,250 2,260 174,000
1989/10/16 2,260 2,260 2,200 2,210 162,000
1989/10/13 2,310 2,310 2,280 2,300 100,000
1989/10/12 2,290 2,370 2,280 2,280 196,000
1989/10/11 2,360 2,390 2,300 2,330 205,000
1989/10/09 2,280 2,400 2,280 2,400 231,000
1989/10/06 2,330 2,380 2,260 2,260 105,000
1989/10/05 2,390 2,390 2,360 2,370 369,000
1989/10/04 2,290 2,390 2,290 2,390 373,000
1989/10/03 2,260 2,320 2,260 2,290 268,000
1989/10/02 2,300 2,300 2,260 2,290 91,000
1989/09/29 2,310 2,320 2,260 2,260 198,000
1989/09/28 2,270 2,350 2,240 2,330 244,000
1989/09/27 2,260 2,330 2,220 2,270 371,000
1989/09/26 2,200 2,320 2,170 2,300 245,000
1989/09/25 2,150 2,160 2,140 2,150 30,000
1989/09/22 2,150 2,150 2,140 2,140 32,000
1989/09/21 2,140 2,150 2,140 2,150 37,000
1989/09/20 2,130 2,140 2,130 2,130 98,000
1989/09/19 2,120 2,120 2,100 2,120 42,000
1989/09/18 2,140 2,200 2,140 2,140 37,000
1989/09/14 2,110 2,160 2,110 2,130 38,000
1989/09/13 2,160 2,160 2,100 2,100 41,000
1989/09/12 2,140 2,170 2,120 2,160 96,000
1989/09/11 2,100 2,110 2,080 2,110 30,000
1989/09/08 2,080 2,110 2,070 2,070 48,000
1989/09/07 2,150 2,150 2,090 2,120 16,000
1989/09/06 2,200 2,200 2,140 2,150 34,000
1989/09/05 2,180 2,220 2,180 2,190 13,000
1989/09/04 2,230 2,240 2,190 2,190 48,000
1989/09/01 2,230 2,230 2,200 2,200 49,000
1989/08/31 2,300 2,300 2,230 2,230 42,000
1989/08/30 2,260 2,330 2,230 2,270 252,000
1989/08/29 2,260 2,260 2,220 2,220 97,000
1989/08/28 2,260 2,270 2,230 2,260 47,000
1989/08/25 2,200 2,290 2,200 2,280 199,000
1989/08/24 2,260 2,260 2,210 2,240 143,000
1989/08/23 2,260 2,270 2,230 2,260 167,000
1989/08/22 2,270 2,290 2,250 2,260 96,000
1989/08/21 2,300 2,330 2,250 2,250 169,000
1989/08/18 2,320 2,320 2,280 2,300 136,000
1989/08/17 2,370 2,380 2,280 2,280 492,000
1989/08/16 2,290 2,400 2,290 2,380 2,743,000
1989/08/15 2,070 2,180 2,070 2,170 1,704,000
1989/08/14 1,980 2,050 1,980 2,030 319,000
1989/08/11 2,000 2,020 1,960 1,970 66,000
1989/08/10 1,980 1,990 1,950 1,980 107,000
1989/08/09 2,000 2,010 1,970 1,990 192,000
1989/08/08 1,930 1,980 1,930 1,980 60,000
1989/08/07 1,940 1,950 1,930 1,950 34,000
1989/08/04 1,950 1,950 1,940 1,940 23,000
1989/08/03 1,950 1,980 1,930 1,960 40,000
1989/08/02 1,950 1,990 1,930 1,950 106,000
1989/08/01 1,950 1,950 1,920 1,950 63,000
1989/07/31 1,890 1,930 1,890 1,930 52,000
1989/07/28 1,890 1,930 1,880 1,930 75,000
1989/07/27 1,860 1,900 1,860 1,890 166,000
1989/07/26 1,850 1,880 1,820 1,840 194,000
1989/07/25 1,840 1,870 1,840 1,850 39,000
1989/07/24 1,840 1,880 1,840 1,880 13,000
1989/07/21 1,830 1,860 1,830 1,860 14,000
1989/07/20 1,850 1,880 1,850 1,860 49,000
1989/07/19 1,840 1,860 1,840 1,860 15,000
1989/07/18 1,860 1,860 1,820 1,830 35,000
1989/07/17 1,900 1,900 1,840 1,870 28,000
1989/07/14 1,860 1,900 1,850 1,900 34,000
1989/07/13 1,840 1,860 1,840 1,850 41,000
1989/07/12 1,830 1,860 1,830 1,840 28,000
1989/07/11 1,810 1,850 1,810 1,850 7,000
1989/07/10 1,810 1,850 1,810 1,850 11,000
1989/07/07 1,820 1,860 1,800 1,850 29,000
1989/07/06 1,800 1,840 1,800 1,840 26,000
1989/07/05 1,830 1,830 1,800 1,800 19,000
1989/07/04 1,830 1,830 1,790 1,820 15,000
1989/07/03 1,770 1,830 1,770 1,800 22,000
1989/06/30 1,760 1,790 1,730 1,780 16,000
1989/06/29 1,810 1,820 1,760 1,760 20,000
1989/06/28 1,810 1,830 1,770 1,810 9,000
1989/06/27 1,800 1,830 1,770 1,830 16,000
1989/06/26 1,830 1,830 1,800 1,800 11,000
1989/06/23 1,800 1,830 1,800 1,830 46,000
1989/06/22 1,800 1,830 1,800 1,830 16,000
1989/06/21 1,830 1,830 1,800 1,820 24,000
1989/06/20 1,830 1,840 1,800 1,830 48,000
1989/06/19 1,750 1,800 1,750 1,800 31,000
1989/06/16 1,800 1,800 1,760 1,800 34,000
1989/06/15 1,820 1,820 1,800 1,800 17,000
1989/06/14 1,840 1,850 1,810 1,820 41,000
1989/06/13 1,840 1,850 1,830 1,840 19,000
1989/06/12 1,900 1,930 1,830 1,870 14,000
1989/06/09 1,930 1,930 1,900 1,930 16,000
1989/06/08 1,930 1,950 1,920 1,950 13,000
1989/06/07 1,920 1,940 1,900 1,900 54,000
1989/06/06 1,950 1,960 1,910 1,960 23,000
1989/06/05 1,990 1,990 1,950 1,950 36,000
1989/06/02 1,990 2,030 1,960 1,960 47,000
1989/06/01 2,100 2,140 2,000 2,000 268,000
1989/05/31 1,950 2,060 1,950 2,060 107,000
1989/05/30 1,950 1,950 1,900 1,950 25,000
1989/05/29 1,940 1,970 1,920 1,920 42,000
1989/05/26 1,960 1,980 1,960 1,960 31,000
1989/05/25 1,990 2,020 1,980 1,990 136,000
1989/05/24 1,920 2,000 1,920 1,990 129,000
1989/05/23 1,830 1,890 1,830 1,890 9,000
1989/05/22 1,820 1,820 1,820 1,820 1,000
1989/05/19 1,850 1,850 1,820 1,820 11,000
1989/05/18 1,870 1,870 1,820 1,820 9,000
1989/05/17 1,840 1,840 1,830 1,840 11,000
1989/05/16 1,890 1,890 1,860 1,860 16,000
1989/05/15 1,880 1,890 1,870 1,870 34,000
1989/05/12 1,910 1,910 1,880 1,880 7,000
1989/05/11 1,880 1,900 1,880 1,900 14,000
1989/05/10 1,920 1,920 1,870 1,900 11,000
1989/05/09 1,940 1,950 1,920 1,930 91,000
1989/05/08 1,940 1,940 1,940 1,940 2,000
1989/05/02 1,940 1,940 1,930 1,930 12,000
1989/05/01 1,950 1,950 1,930 1,940 19,000
1989/04/28 1,950 1,960 1,900 1,940 113,000
1989/04/27 1,970 1,970 1,930 1,950 71,000
1989/04/26 1,970 1,970 1,910 1,930 58,000
1989/04/25 1,850 1,940 1,850 1,920 119,000
1989/04/24 1,870 1,880 1,820 1,860 26,000
1989/04/21 1,860 1,880 1,860 1,880 23,000
1989/04/20 1,920 1,920 1,900 1,900 14,000
1989/04/19 1,940 1,940 1,910 1,910 28,000
1989/04/18 1,850 1,950 1,850 1,940 30,000
1989/04/17 1,850 1,850 1,830 1,830 3,000
1989/04/14 1,850 1,860 1,830 1,860 4,000
1989/04/13 1,870 1,870 1,850 1,850 3,000
1989/04/12 1,880 1,880 1,880 1,880 1,000
1989/04/11 1,890 1,890 1,880 1,880 4,000
1989/04/10 1,890 1,910 1,860 1,890 17,000
1989/04/07 1,830 1,880 1,810 1,880 16,000
1989/04/06 1,850 1,900 1,800 1,850 47,000
1989/04/05 1,880 1,880 1,870 1,880 39,000
1989/04/04 1,890 1,890 1,880 1,880 5,000
1989/04/03 1,870 1,880 1,850 1,880 6,000
1989/03/31 1,900 1,900 1,780 1,780 16,000
1989/03/30 1,760 1,840 1,760 1,840 25,000
1989/03/29 1,760 1,760 1,740 1,760 8,000
1989/03/28 1,700 1,730 1,700 1,730 7,000
1989/03/27 1,770 1,770 1,710 1,710 14,000
1989/03/24 1,700 1,740 1,700 1,740 6,000
1989/03/23 1,740 1,760 1,740 1,760 6,000
1989/03/22 1,720 1,740 1,700 1,740 13,000
1989/03/20 1,770 1,770 1,690 1,770 18,000
1989/03/17 1,730 1,790 1,730 1,790 10,000
1989/03/16 1,720 1,730 1,700 1,730 6,000
1989/03/15 1,720 1,730 1,720 1,730 5,000
1989/03/14 1,710 1,720 1,710 1,720 3,000
1989/03/13 1,700 1,700 1,700 1,700 1,000
1989/03/10 1,710 1,710 1,680 1,700 4,000
1989/03/09 1,730 1,730 1,730 1,730 1,000
1989/03/08 1,700 1,730 1,700 1,730 11,000
1989/03/07 1,750 1,750 1,750 1,750 1,000
1989/03/06 1,750 1,750 1,750 1,750 1,000
1989/03/03 1,770 1,770 1,770 1,770 1,000
1989/03/02 1,780 1,780 1,780 1,780 1,000
1989/03/01 1,790 1,790 1,780 1,780 2,000
1989/02/28 1,830 1,840 1,790 1,790 8,000
1989/02/27 1,790 1,800 1,780 1,800 18,000
1989/02/23 1,780 1,800 1,760 1,800 11,000
1989/02/22 1,800 1,810 1,750 1,750 9,000
1989/02/21 1,830 1,830 1,760 1,800 12,000
1989/02/20 1,830 1,830 1,800 1,800 2,000
1989/02/17 1,850 1,850 1,850 1,850 2,000
1989/02/16 1,890 1,890 1,860 1,860 3,000
1989/02/15 1,850 1,870 1,850 1,860 9,000
1989/02/14 1,850 1,850 1,850 1,850 4,000
1989/02/13 1,890 1,890 1,880 1,880 3,000
1989/02/10 1,900 1,900 1,850 1,890 17,000
1989/02/09 1,920 1,940 1,900 1,900 41,000
1989/02/08 1,980 1,990 1,930 1,950 72,000
1989/02/07 1,830 1,960 1,830 1,950 128,000
1989/02/06 1,860 1,860 1,810 1,820 18,000
1989/02/03 1,850 1,940 1,840 1,870 145,000
1989/02/02 1,740 1,840 1,740 1,830 156,000
1989/02/01 1,670 1,750 1,670 1,710 88,000
1989/01/31 1,660 1,670 1,650 1,670 207,000
1989/01/30 1,660 1,670 1,660 1,670 7,000
1989/01/28 1,660 1,680 1,650 1,660 20,000
1989/01/27 1,630 1,660 1,630 1,660 12,000
1989/01/26 1,570 1,600 1,570 1,580 25,000
1989/01/25 1,570 1,570 1,550 1,550 21,000
1989/01/24 1,570 1,570 1,570 1,570 30,000
1989/01/23 1,570 1,570 1,570 1,570 7,000
1989/01/20 1,540 1,570 1,540 1,570 19,000
1989/01/19 1,580 1,580 1,550 1,570 8,000
1989/01/18 1,580 1,600 1,570 1,580 50,000
1989/01/17 1,600 1,600 1,570 1,590 59,000
1989/01/13 1,570 1,600 1,560 1,600 47,000
1989/01/12 1,600 1,600 1,580 1,600 23,000
1989/01/11 1,630 1,630 1,600 1,600 25,000
1989/01/10 1,600 1,610 1,570 1,610 143,000
1989/01/09 1,590 1,600 1,580 1,600 43,000
1989/01/06 1,560 1,600 1,560 1,600 11,000
1989/01/05 1,600 1,610 1,600 1,610 9,000
1989/01/04 1,600 1,610 1,580 1,610 7,000

このページの先頭へ