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
2005/12/30 2,595 2,595 2,560 2,560 78,400
2005/12/29 2,575 2,585 2,550 2,555 51,500
2005/12/28 2,535 2,580 2,530 2,580 46,600
2005/12/27 2,560 2,570 2,540 2,540 56,000
2005/12/26 2,630 2,630 2,575 2,575 63,000
2005/12/22 2,575 2,620 2,575 2,590 100,400
2005/12/21 2,575 2,610 2,540 2,605 235,500
2005/12/20 2,530 2,580 2,525 2,575 152,600
2005/12/19 2,515 2,525 2,500 2,520 82,200
2005/12/16 2,510 2,560 2,485 2,515 230,700
2005/12/15 2,565 2,565 2,505 2,510 124,400
2005/12/14 2,590 2,590 2,540 2,545 249,300
2005/12/13 2,525 2,565 2,515 2,565 149,800
2005/12/12 2,505 2,540 2,500 2,515 137,200
2005/12/09 2,485 2,515 2,485 2,500 275,200
2005/12/08 2,500 2,515 2,490 2,510 308,200
2005/12/07 2,535 2,540 2,500 2,500 166,600
2005/12/06 2,545 2,545 2,500 2,510 321,100
2005/12/05 2,550 2,565 2,535 2,545 233,400
2005/12/02 2,505 2,515 2,495 2,510 220,700
2005/12/01 2,500 2,505 2,490 2,500 126,900
2005/11/30 2,480 2,500 2,470 2,490 273,300
2005/11/29 2,490 2,500 2,480 2,480 168,400
2005/11/28 2,480 2,500 2,475 2,490 161,300
2005/11/25 2,475 2,485 2,465 2,475 88,400
2005/11/24 2,520 2,520 2,475 2,475 210,000
2005/11/22 2,505 2,525 2,480 2,515 273,300
2005/11/21 2,505 2,530 2,470 2,500 216,300
2005/11/18 2,480 2,505 2,480 2,505 165,800
2005/11/17 2,475 2,500 2,475 2,480 140,800
2005/11/16 2,445 2,495 2,430 2,480 296,000
2005/11/15 2,485 2,490 2,445 2,445 146,000
2005/11/14 2,505 2,515 2,485 2,485 183,600
2005/11/11 2,500 2,510 2,480 2,480 183,800
2005/11/10 2,500 2,510 2,430 2,475 260,200
2005/11/09 2,510 2,510 2,485 2,485 332,100
2005/11/08 2,500 2,505 2,485 2,485 401,600
2005/11/07 2,500 2,505 2,465 2,495 346,700
2005/11/04 2,555 2,570 2,500 2,500 177,900
2005/11/02 2,575 2,580 2,545 2,550 178,300
2005/11/01 2,575 2,580 2,565 2,575 88,900
2005/10/31 2,545 2,560 2,540 2,545 107,200
2005/10/28 2,530 2,545 2,500 2,540 160,000
2005/10/27 2,510 2,545 2,510 2,540 183,700
2005/10/26 2,500 2,525 2,485 2,510 133,300
2005/10/25 2,485 2,515 2,455 2,480 163,500
2005/10/24 2,520 2,530 2,435 2,450 118,200
2005/10/21 2,465 2,530 2,415 2,530 329,700
2005/10/20 2,510 2,530 2,465 2,475 266,300
2005/10/19 2,520 2,530 2,495 2,505 187,800
2005/10/18 2,550 2,570 2,515 2,540 245,100
2005/10/17 2,590 2,605 2,545 2,550 124,800
2005/10/14 2,600 2,600 2,555 2,575 161,700
2005/10/13 2,620 2,650 2,585 2,650 160,200
2005/10/12 2,685 2,730 2,650 2,660 151,200
2005/10/11 2,620 2,685 2,615 2,685 93,500
2005/10/07 2,550 2,610 2,550 2,580 103,200
2005/10/06 2,575 2,610 2,565 2,565 93,400
2005/10/05 2,600 2,640 2,570 2,590 199,000
2005/10/04 2,620 2,655 2,620 2,620 99,900
2005/10/03 2,680 2,680 2,595 2,660 152,800
2005/09/30 2,755 2,755 2,680 2,680 198,000
2005/09/29 2,700 2,740 2,660 2,740 196,000
2005/09/28 2,560 2,665 2,560 2,665 136,000
2005/09/27 2,635 2,635 2,540 2,600 128,000
2005/09/26 2,610 2,665 2,610 2,655 176,000
2005/09/22 2,550 2,630 2,550 2,605 150,000
2005/09/21 2,625 2,625 2,590 2,590 164,000
2005/09/20 2,595 2,630 2,585 2,620 92,000
2005/09/16 2,575 2,585 2,575 2,585 145,000
2005/09/15 2,575 2,585 2,570 2,580 106,000
2005/09/14 2,500 2,545 2,500 2,545 77,000
2005/09/13 2,515 2,540 2,515 2,540 103,000
2005/09/12 2,520 2,525 2,480 2,510 129,000
2005/09/09 2,435 2,480 2,405 2,480 490,000
2005/09/08 2,510 2,525 2,460 2,470 161,000
2005/09/07 2,540 2,560 2,500 2,505 108,000
2005/09/06 2,560 2,585 2,530 2,530 104,000
2005/09/05 2,545 2,555 2,535 2,545 77,000
2005/09/02 2,505 2,525 2,505 2,505 78,000
2005/09/01 2,490 2,525 2,485 2,485 215,000
2005/08/31 2,480 2,485 2,470 2,480 125,000
2005/08/30 2,465 2,475 2,445 2,460 161,000
2005/08/29 2,485 2,485 2,460 2,465 84,000
2005/08/26 2,480 2,485 2,475 2,480 76,000
2005/08/25 2,495 2,500 2,470 2,475 119,000
2005/08/24 2,500 2,510 2,490 2,490 143,000
2005/08/23 2,500 2,505 2,490 2,495 100,000
2005/08/22 2,480 2,495 2,465 2,495 135,000
2005/08/19 2,475 2,475 2,450 2,450 134,000
2005/08/18 2,500 2,500 2,465 2,470 105,000
2005/08/17 2,485 2,515 2,480 2,485 195,000
2005/08/16 2,500 2,505 2,475 2,505 163,000
2005/08/15 2,490 2,500 2,480 2,495 92,000
2005/08/12 2,485 2,500 2,480 2,495 140,000
2005/08/11 2,515 2,525 2,500 2,505 173,000
2005/08/10 2,505 2,520 2,490 2,510 133,000
2005/08/09 2,435 2,510 2,435 2,480 132,000
2005/08/08 2,450 2,450 2,400 2,420 253,000
2005/08/05 2,480 2,510 2,435 2,435 234,000
2005/08/04 2,575 2,575 2,470 2,485 285,000
2005/08/03 2,580 2,630 2,565 2,590 182,000
2005/08/02 2,515 2,525 2,500 2,520 136,000
2005/08/01 2,460 2,500 2,460 2,480 149,000
2005/07/29 2,485 2,505 2,480 2,480 91,000
2005/07/28 2,505 2,510 2,480 2,480 109,000
2005/07/27 2,480 2,500 2,480 2,495 180,000
2005/07/26 2,450 2,475 2,445 2,475 128,000
2005/07/25 2,405 2,430 2,405 2,425 93,000
2005/07/22 2,395 2,405 2,385 2,400 76,000
2005/07/21 2,415 2,420 2,390 2,395 109,000
2005/07/20 2,395 2,415 2,380 2,415 210,000
2005/07/19 2,385 2,390 2,380 2,390 77,000
2005/07/15 2,395 2,400 2,370 2,370 156,000
2005/07/14 2,360 2,375 2,340 2,355 189,000
2005/07/13 2,355 2,355 2,330 2,345 152,000
2005/07/12 2,380 2,380 2,340 2,365 162,000
2005/07/11 2,340 2,385 2,335 2,380 105,000
2005/07/08 2,325 2,355 2,320 2,340 165,000
2005/07/07 2,370 2,370 2,300 2,320 194,000
2005/07/06 2,375 2,375 2,365 2,365 72,000
2005/07/05 2,400 2,400 2,370 2,370 59,000
2005/07/04 2,420 2,420 2,385 2,395 106,000
2005/07/01 2,385 2,415 2,385 2,400 178,000
2005/06/30 2,400 2,400 2,370 2,380 129,000
2005/06/29 2,395 2,410 2,380 2,405 107,000
2005/06/28 2,355 2,380 2,350 2,375 139,000
2005/06/27 2,385 2,385 2,355 2,355 33,000
2005/06/24 2,390 2,400 2,360 2,400 159,000
2005/06/23 2,390 2,420 2,390 2,390 113,000
2005/06/22 2,420 2,425 2,400 2,425 102,000
2005/06/21 2,465 2,480 2,430 2,430 120,000
2005/06/20 2,465 2,470 2,455 2,460 137,000
2005/06/17 2,380 2,455 2,380 2,450 176,000
2005/06/16 2,370 2,385 2,370 2,380 68,000
2005/06/15 2,380 2,380 2,365 2,365 90,000
2005/06/14 2,380 2,400 2,360 2,365 209,000
2005/06/13 2,340 2,380 2,340 2,375 199,000
2005/06/10 2,305 2,315 2,285 2,310 233,000
2005/06/09 2,300 2,320 2,295 2,305 142,000
2005/06/08 2,335 2,335 2,260 2,300 265,000
2005/06/07 2,305 2,330 2,305 2,330 178,000
2005/06/06 2,300 2,315 2,285 2,290 107,000
2005/06/03 2,275 2,310 2,275 2,295 182,000
2005/06/02 2,320 2,320 2,270 2,270 101,000
2005/06/01 2,300 2,320 2,295 2,320 97,000
2005/05/31 2,290 2,320 2,290 2,320 110,000
2005/05/30 2,255 2,305 2,245 2,290 126,000
2005/05/27 2,245 2,270 2,245 2,245 127,000
2005/05/26 2,220 2,240 2,215 2,240 328,000
2005/05/25 2,245 2,245 2,215 2,220 72,000
2005/05/24 2,280 2,280 2,240 2,250 102,000
2005/05/23 2,225 2,280 2,225 2,265 140,000
2005/05/20 2,310 2,310 2,235 2,235 129,000
2005/05/19 2,235 2,275 2,230 2,270 168,000
2005/05/18 2,170 2,240 2,165 2,235 282,000
2005/05/17 2,200 2,220 2,150 2,155 455,000
2005/05/16 2,285 2,285 2,210 2,215 113,000
2005/05/13 2,325 2,335 2,280 2,280 227,000
2005/05/12 2,305 2,345 2,305 2,325 194,000
2005/05/11 2,310 2,330 2,300 2,320 150,000
2005/05/10 2,330 2,330 2,285 2,305 169,000
2005/05/09 2,345 2,345 2,325 2,345 72,000
2005/05/06 2,295 2,375 2,270 2,340 259,000
2005/05/02 2,320 2,320 2,280 2,305 97,000
2005/04/28 2,255 2,305 2,235 2,295 201,000
2005/04/27 2,270 2,270 2,240 2,265 75,000
2005/04/26 2,235 2,275 2,215 2,265 128,000
2005/04/25 2,210 2,245 2,210 2,230 75,000
2005/04/22 2,230 2,260 2,220 2,245 100,000
2005/04/21 2,195 2,220 2,160 2,210 151,000
2005/04/20 2,200 2,220 2,200 2,205 127,000
2005/04/19 2,185 2,215 2,175 2,190 250,000
2005/04/18 2,255 2,255 2,180 2,180 263,000
2005/04/15 2,280 2,280 2,225 2,250 193,000
2005/04/14 2,260 2,285 2,240 2,280 382,000
2005/04/13 2,235 2,275 2,210 2,260 421,000
2005/04/12 2,235 2,245 2,225 2,235 209,000
2005/04/11 2,250 2,260 2,220 2,230 173,000
2005/04/08 2,225 2,250 2,220 2,250 266,000
2005/04/07 2,265 2,265 2,215 2,220 211,000
2005/04/06 2,275 2,285 2,265 2,275 85,000
2005/04/05 2,315 2,315 2,270 2,270 77,000
2005/04/04 2,270 2,300 2,270 2,275 59,000
2005/04/01 2,265 2,300 2,255 2,270 174,000
2005/03/31 2,210 2,270 2,210 2,260 201,000
2005/03/30 2,225 2,260 2,175 2,205 233,000
2005/03/29 2,330 2,330 2,255 2,255 235,000
2005/03/28 2,330 2,340 2,255 2,315 193,000
2005/03/25 2,275 2,300 2,270 2,300 148,000
2005/03/24 2,290 2,290 2,255 2,255 192,000
2005/03/23 2,285 2,295 2,275 2,280 229,000
2005/03/22 2,310 2,315 2,275 2,290 207,000
2005/03/18 2,250 2,260 2,245 2,250 193,000
2005/03/17 2,250 2,265 2,225 2,225 222,000
2005/03/16 2,250 2,285 2,250 2,265 282,000
2005/03/15 2,250 2,270 2,230 2,235 239,000
2005/03/14 2,265 2,275 2,240 2,240 254,000
2005/03/11 2,255 2,270 2,250 2,260 314,000
2005/03/10 2,315 2,325 2,270 2,275 176,000
2005/03/09 2,310 2,330 2,310 2,315 122,000
2005/03/08 2,335 2,360 2,330 2,330 207,000
2005/03/07 2,330 2,370 2,325 2,360 155,000
2005/03/04 2,340 2,345 2,315 2,335 153,000
2005/03/03 2,320 2,345 2,315 2,315 160,000
2005/03/02 2,330 2,330 2,300 2,320 170,000
2005/03/01 2,300 2,315 2,280 2,300 174,000
2005/02/28 2,260 2,295 2,260 2,290 207,000
2005/02/25 2,255 2,275 2,255 2,255 147,000
2005/02/24 2,255 2,280 2,235 2,255 137,000
2005/02/23 2,220 2,230 2,205 2,215 316,000
2005/02/22 2,310 2,315 2,240 2,240 233,000
2005/02/21 2,300 2,350 2,295 2,310 185,000
2005/02/18 2,280 2,295 2,275 2,280 255,000
2005/02/17 2,265 2,310 2,260 2,290 370,000
2005/02/16 2,265 2,270 2,255 2,265 295,000
2005/02/15 2,235 2,275 2,235 2,265 245,000
2005/02/14 2,250 2,270 2,245 2,255 176,000
2005/02/10 2,245 2,245 2,225 2,235 210,000
2005/02/09 2,240 2,250 2,225 2,230 238,000
2005/02/08 2,225 2,250 2,210 2,240 212,000
2005/02/07 2,180 2,220 2,180 2,190 159,000
2005/02/04 2,215 2,225 2,170 2,220 210,000
2005/02/03 2,230 2,245 2,220 2,225 449,000
2005/02/02 2,245 2,270 2,235 2,245 667,000
2005/02/01 2,130 2,175 2,125 2,160 368,000
2005/01/31 2,100 2,135 2,095 2,115 334,000
2005/01/28 2,050 2,105 2,045 2,095 698,000
2005/01/27 2,065 2,065 2,030 2,040 194,000
2005/01/26 2,030 2,065 2,025 2,030 375,000
2005/01/25 1,981 2,040 1,981 2,015 377,000
2005/01/24 1,960 1,987 1,960 1,982 229,000
2005/01/21 1,945 1,963 1,934 1,951 123,000
2005/01/20 1,990 1,990 1,942 1,954 367,000
2005/01/19 1,950 2,005 1,949 1,993 427,000
2005/01/18 1,921 1,942 1,921 1,935 147,000
2005/01/17 1,938 1,938 1,918 1,928 176,000
2005/01/14 1,915 1,925 1,901 1,922 110,000
2005/01/13 1,910 1,941 1,885 1,925 271,000
2005/01/12 1,899 1,910 1,882 1,883 188,000
2005/01/11 1,887 1,893 1,867 1,891 124,000
2005/01/07 1,884 1,890 1,870 1,872 119,000
2005/01/06 1,825 1,889 1,825 1,884 166,000
2005/01/05 1,860 1,860 1,834 1,835 58,000
2005/01/04 1,827 1,862 1,822 1,860 110,000

このページの先頭へ