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
2006/12/29 3,320 3,340 3,290 3,290 67,400
2006/12/28 3,240 3,320 3,240 3,310 108,700
2006/12/27 3,280 3,340 3,240 3,240 152,300
2006/12/26 3,200 3,280 3,160 3,270 85,000
2006/12/25 3,260 3,260 3,170 3,200 110,500
2006/12/22 3,300 3,300 3,200 3,270 219,100
2006/12/21 3,210 3,350 3,210 3,240 331,400
2006/12/20 3,110 3,200 3,090 3,180 195,100
2006/12/19 3,090 3,180 3,080 3,110 346,400
2006/12/18 3,070 3,100 3,030 3,070 146,400
2006/12/15 3,060 3,100 3,050 3,060 186,200
2006/12/14 3,050 3,060 3,030 3,050 169,800
2006/12/13 3,010 3,040 2,995 3,040 176,200
2006/12/12 3,030 3,040 2,995 3,010 119,200
2006/12/11 2,990 3,020 2,950 3,010 174,300
2006/12/08 2,975 3,020 2,970 2,990 249,300
2006/12/07 2,990 3,020 2,980 3,020 114,500
2006/12/06 3,030 3,030 2,955 2,990 199,300
2006/12/05 2,990 3,050 2,980 3,030 234,000
2006/12/04 2,935 2,980 2,910 2,975 246,200
2006/12/01 2,920 2,930 2,905 2,930 146,100
2006/11/30 2,905 2,910 2,870 2,900 177,300
2006/11/29 2,820 2,890 2,790 2,890 148,700
2006/11/28 2,785 2,820 2,755 2,820 70,000
2006/11/27 2,775 2,795 2,745 2,785 148,800
2006/11/24 2,800 2,800 2,745 2,775 79,800
2006/11/22 2,765 2,805 2,750 2,800 124,200
2006/11/21 2,755 2,790 2,755 2,765 97,300
2006/11/20 2,825 2,830 2,755 2,755 130,600
2006/11/17 2,835 2,845 2,810 2,825 74,000
2006/11/16 2,845 2,855 2,835 2,835 97,000
2006/11/15 2,850 2,865 2,820 2,845 140,800
2006/11/14 2,830 2,835 2,810 2,830 127,000
2006/11/13 2,835 2,855 2,825 2,830 139,100
2006/11/10 2,770 2,850 2,755 2,835 185,200
2006/11/09 2,775 2,780 2,745 2,765 109,000
2006/11/08 2,775 2,810 2,750 2,775 86,400
2006/11/07 2,800 2,820 2,775 2,810 85,900
2006/11/06 2,715 2,780 2,715 2,770 97,200
2006/11/02 2,730 2,755 2,710 2,745 149,800
2006/11/01 2,775 2,780 2,730 2,760 135,900
2006/10/31 2,775 2,825 2,765 2,815 164,500
2006/10/30 2,800 2,830 2,785 2,785 280,000
2006/10/27 2,815 2,830 2,800 2,810 189,600
2006/10/26 2,790 2,810 2,775 2,795 115,600
2006/10/25 2,785 2,840 2,770 2,810 204,700
2006/10/24 2,780 2,815 2,745 2,810 250,700
2006/10/23 2,735 2,820 2,730 2,805 232,000
2006/10/20 2,710 2,740 2,710 2,735 124,900
2006/10/19 2,695 2,750 2,680 2,745 267,600
2006/10/18 2,620 2,635 2,575 2,630 165,600
2006/10/17 2,620 2,635 2,580 2,615 119,200
2006/10/16 2,650 2,650 2,615 2,635 199,600
2006/10/13 2,660 2,680 2,630 2,655 110,900
2006/10/12 2,685 2,695 2,630 2,655 173,800
2006/10/11 2,730 2,740 2,675 2,675 82,900
2006/10/10 2,665 2,735 2,665 2,700 236,700
2006/10/06 2,680 2,695 2,640 2,645 98,600
2006/10/05 2,665 2,685 2,640 2,675 98,600
2006/10/04 2,680 2,710 2,635 2,640 127,100
2006/10/03 2,775 2,775 2,675 2,705 271,500
2006/10/02 2,815 2,830 2,780 2,785 134,800
2006/09/29 2,820 2,820 2,765 2,805 94,800
2006/09/28 2,820 2,820 2,790 2,820 67,300
2006/09/27 2,790 2,810 2,755 2,810 83,500
2006/09/26 2,700 2,800 2,685 2,785 151,300
2006/09/25 2,680 2,745 2,605 2,720 155,000
2006/09/22 2,720 2,735 2,670 2,710 161,100
2006/09/21 2,760 2,785 2,745 2,765 150,400
2006/09/20 2,730 2,730 2,670 2,700 64,900
2006/09/19 2,720 2,785 2,680 2,690 149,100
2006/09/15 2,710 2,750 2,680 2,715 125,600
2006/09/14 2,635 2,700 2,550 2,670 102,500
2006/09/13 2,705 2,705 2,625 2,630 73,900
2006/09/12 2,740 2,750 2,665 2,665 117,500
2006/09/11 2,825 2,825 2,735 2,735 144,200
2006/09/08 2,770 2,825 2,745 2,810 353,600
2006/09/07 2,690 2,745 2,690 2,730 165,700
2006/09/06 2,735 2,775 2,725 2,730 76,100
2006/09/05 2,740 2,750 2,720 2,735 66,100
2006/09/04 2,755 2,785 2,740 2,750 61,400
2006/09/01 2,725 2,755 2,720 2,750 43,800
2006/08/31 2,730 2,775 2,720 2,750 119,400
2006/08/30 2,700 2,750 2,700 2,705 70,400
2006/08/29 2,710 2,740 2,705 2,715 55,100
2006/08/28 2,730 2,745 2,685 2,690 101,100
2006/08/25 2,720 2,760 2,705 2,705 83,000
2006/08/24 2,770 2,800 2,730 2,735 108,700
2006/08/23 2,705 2,770 2,705 2,745 126,000
2006/08/22 2,710 2,750 2,665 2,695 179,300
2006/08/21 2,770 2,815 2,695 2,710 148,700
2006/08/18 2,755 2,800 2,715 2,775 103,800
2006/08/17 2,745 2,765 2,730 2,740 220,300
2006/08/16 2,745 2,750 2,725 2,730 66,800
2006/08/15 2,720 2,735 2,710 2,710 82,800
2006/08/14 2,705 2,740 2,690 2,710 75,800
2006/08/11 2,695 2,705 2,660 2,665 84,900
2006/08/10 2,720 2,745 2,695 2,715 69,500
2006/08/09 2,705 2,720 2,635 2,720 103,500
2006/08/08 2,695 2,725 2,665 2,695 142,100
2006/08/07 2,645 2,730 2,645 2,655 132,900
2006/08/04 2,710 2,720 2,665 2,680 92,500
2006/08/03 2,770 2,785 2,715 2,715 83,600
2006/08/02 2,725 2,800 2,680 2,790 153,400
2006/08/01 2,720 2,745 2,705 2,720 90,700
2006/07/31 2,725 2,730 2,695 2,705 148,200
2006/07/28 2,660 2,680 2,635 2,645 137,000
2006/07/27 2,585 2,650 2,575 2,620 133,400
2006/07/26 2,570 2,595 2,555 2,580 104,700
2006/07/25 2,575 2,600 2,545 2,570 135,700
2006/07/24 2,585 2,585 2,465 2,510 155,800
2006/07/21 2,565 2,615 2,555 2,585 134,100
2006/07/20 2,595 2,610 2,545 2,600 195,100
2006/07/19 2,545 2,600 2,505 2,585 215,900
2006/07/18 2,575 2,580 2,525 2,545 213,000
2006/07/14 2,590 2,590 2,535 2,550 173,000
2006/07/13 2,560 2,595 2,550 2,585 124,000
2006/07/12 2,570 2,575 2,510 2,560 153,800
2006/07/11 2,595 2,595 2,565 2,580 62,600
2006/07/10 2,570 2,600 2,535 2,590 208,300
2006/07/07 2,575 2,590 2,560 2,560 113,600
2006/07/06 2,595 2,605 2,545 2,575 151,400
2006/07/05 2,585 2,605 2,580 2,595 78,100
2006/07/04 2,575 2,600 2,570 2,590 108,000
2006/07/03 2,545 2,580 2,545 2,555 89,900
2006/06/30 2,545 2,580 2,520 2,555 105,100
2006/06/29 2,515 2,530 2,505 2,520 77,900
2006/06/28 2,490 2,560 2,490 2,535 212,100
2006/06/27 2,520 2,540 2,510 2,525 156,900
2006/06/26 2,490 2,505 2,480 2,495 68,600
2006/06/23 2,460 2,495 2,440 2,490 140,100
2006/06/22 2,460 2,505 2,445 2,505 214,000
2006/06/21 2,405 2,440 2,400 2,435 86,600
2006/06/20 2,455 2,455 2,400 2,430 216,300
2006/06/19 2,485 2,550 2,475 2,495 174,800
2006/06/16 2,465 2,475 2,405 2,465 170,100
2006/06/15 2,355 2,385 2,320 2,385 322,600
2006/06/14 2,365 2,430 2,310 2,395 186,800
2006/06/13 2,455 2,490 2,400 2,405 244,200
2006/06/12 2,520 2,520 2,465 2,505 125,200
2006/06/09 2,525 2,545 2,465 2,520 296,600
2006/06/08 2,510 2,510 2,400 2,445 336,800
2006/06/07 2,515 2,545 2,515 2,515 131,700
2006/06/06 2,580 2,580 2,510 2,530 127,100
2006/06/05 2,600 2,615 2,580 2,600 255,400
2006/06/02 2,530 2,585 2,490 2,580 265,600
2006/06/01 2,540 2,575 2,505 2,520 233,700
2006/05/31 2,530 2,535 2,495 2,510 278,500
2006/05/30 2,555 2,575 2,525 2,530 160,300
2006/05/29 2,585 2,600 2,525 2,550 247,700
2006/05/26 2,555 2,610 2,550 2,580 201,700
2006/05/25 2,570 2,585 2,540 2,555 272,400
2006/05/24 2,560 2,615 2,550 2,585 247,600
2006/05/23 2,605 2,640 2,560 2,565 221,600
2006/05/22 2,670 2,720 2,645 2,645 202,400
2006/05/19 2,635 2,695 2,620 2,680 210,600
2006/05/18 2,625 2,705 2,580 2,700 235,700
2006/05/17 2,710 2,745 2,675 2,745 175,900
2006/05/16 2,800 2,800 2,710 2,710 178,100
2006/05/15 2,760 2,820 2,760 2,795 201,800
2006/05/12 2,800 2,805 2,765 2,770 184,100
2006/05/11 2,795 2,830 2,775 2,805 152,900
2006/05/10 2,800 2,840 2,780 2,795 172,200
2006/05/09 2,805 2,840 2,805 2,805 155,400
2006/05/08 2,900 2,900 2,825 2,840 181,000
2006/05/02 2,865 2,910 2,840 2,845 181,000
2006/05/01 2,800 2,830 2,770 2,825 140,600
2006/04/28 2,800 2,825 2,775 2,805 136,000
2006/04/27 2,815 2,815 2,785 2,810 115,300
2006/04/26 2,830 2,830 2,805 2,825 57,300
2006/04/25 2,820 2,835 2,780 2,825 118,000
2006/04/24 2,810 2,825 2,775 2,790 151,500
2006/04/21 2,840 2,880 2,815 2,840 116,000
2006/04/20 2,855 2,875 2,825 2,855 104,800
2006/04/19 2,895 2,895 2,860 2,860 58,300
2006/04/18 2,850 2,875 2,810 2,875 126,600
2006/04/17 2,905 2,905 2,860 2,865 76,400
2006/04/14 2,900 2,905 2,855 2,900 128,400
2006/04/13 2,890 2,910 2,860 2,895 140,600
2006/04/12 2,945 2,945 2,875 2,875 159,600
2006/04/11 2,930 2,950 2,915 2,930 153,200
2006/04/10 2,935 2,945 2,910 2,915 128,500
2006/04/07 2,940 2,955 2,915 2,935 101,200
2006/04/06 2,925 2,945 2,905 2,930 109,400
2006/04/05 2,950 2,960 2,900 2,900 311,600
2006/04/04 2,980 2,985 2,935 2,950 230,000
2006/04/03 2,950 3,030 2,940 3,000 296,500
2006/03/31 2,970 2,970 2,935 2,935 116,100
2006/03/30 2,925 2,965 2,925 2,945 123,100
2006/03/29 2,960 2,960 2,915 2,935 152,200
2006/03/28 2,935 2,975 2,910 2,920 137,500
2006/03/27 2,940 2,970 2,925 2,960 155,400
2006/03/24 2,980 2,980 2,925 2,955 147,800
2006/03/23 2,935 2,975 2,935 2,965 183,500
2006/03/22 2,960 2,960 2,910 2,945 195,600
2006/03/20 2,920 2,955 2,900 2,945 241,900
2006/03/17 2,885 2,910 2,880 2,905 135,400
2006/03/16 2,920 2,930 2,870 2,880 120,100
2006/03/15 2,935 2,940 2,905 2,915 145,500
2006/03/14 2,920 2,925 2,895 2,915 151,300
2006/03/13 2,900 2,925 2,885 2,900 77,900
2006/03/10 2,875 2,900 2,875 2,880 285,800
2006/03/09 2,875 2,915 2,875 2,905 192,800
2006/03/08 2,905 2,915 2,870 2,870 166,600
2006/03/07 2,920 2,945 2,885 2,905 142,600
2006/03/06 2,890 2,930 2,845 2,920 223,700
2006/03/03 2,890 2,915 2,885 2,885 196,500
2006/03/02 3,010 3,010 2,880 2,880 293,100
2006/03/01 2,960 3,040 2,955 2,980 255,500
2006/02/28 2,920 2,980 2,885 2,955 244,000
2006/02/27 2,875 2,920 2,870 2,870 104,600
2006/02/24 2,885 2,895 2,845 2,880 211,100
2006/02/23 2,850 2,905 2,830 2,845 147,000
2006/02/22 2,880 2,940 2,850 2,850 202,800
2006/02/21 2,800 2,840 2,770 2,840 151,900
2006/02/20 2,760 2,830 2,735 2,815 151,300
2006/02/17 2,800 2,840 2,740 2,770 125,500
2006/02/16 2,795 2,875 2,755 2,795 184,500
2006/02/15 2,835 2,835 2,770 2,775 102,200
2006/02/14 2,715 2,785 2,705 2,755 109,900
2006/02/13 2,750 2,830 2,605 2,755 231,100
2006/02/10 2,860 2,895 2,720 2,795 343,700
2006/02/09 2,920 2,920 2,855 2,895 240,300
2006/02/08 2,995 2,995 2,865 2,895 174,700
2006/02/07 3,030 3,030 2,965 2,995 155,900
2006/02/06 2,965 2,965 2,875 2,955 197,200
2006/02/03 2,980 3,040 2,935 2,960 294,100
2006/02/02 3,020 3,090 2,940 3,030 249,000
2006/02/01 2,845 3,150 2,840 3,020 575,100
2006/01/31 2,820 2,845 2,800 2,830 220,100
2006/01/30 2,795 2,820 2,755 2,785 196,100
2006/01/27 2,750 2,770 2,710 2,755 288,200
2006/01/26 2,710 2,740 2,705 2,730 169,800
2006/01/25 2,710 2,730 2,695 2,705 146,900
2006/01/24 2,695 2,705 2,685 2,695 127,500
2006/01/23 2,640 2,720 2,635 2,685 138,600
2006/01/20 2,695 2,725 2,680 2,690 152,200
2006/01/19 2,625 2,680 2,605 2,655 149,600
2006/01/18 2,650 2,660 2,570 2,585 429,200
2006/01/17 2,685 2,735 2,650 2,670 338,100
2006/01/16 2,645 2,680 2,620 2,660 350,000
2006/01/13 2,620 2,640 2,610 2,620 108,100
2006/01/12 2,610 2,640 2,590 2,635 159,400
2006/01/11 2,580 2,610 2,565 2,610 195,000
2006/01/10 2,615 2,615 2,560 2,565 198,900
2006/01/06 2,595 2,615 2,590 2,595 106,700
2006/01/05 2,625 2,635 2,575 2,585 141,000
2006/01/04 2,565 2,635 2,565 2,615 99,600

このページの先頭へ