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
2011/12/30 1,703 1,718 1,694 1,717 85,500
2011/12/29 1,681 1,691 1,663 1,685 79,500
2011/12/28 1,681 1,692 1,678 1,681 74,800
2011/12/27 1,693 1,700 1,681 1,695 89,000
2011/12/26 1,721 1,721 1,688 1,697 69,300
2011/12/22 1,726 1,726 1,686 1,687 101,400
2011/12/21 1,705 1,726 1,685 1,726 150,800
2011/12/20 1,661 1,681 1,654 1,681 94,800
2011/12/19 1,681 1,683 1,645 1,658 146,700
2011/12/16 1,717 1,722 1,692 1,693 70,300
2011/12/15 1,725 1,727 1,694 1,703 132,900
2011/12/14 1,714 1,727 1,710 1,726 141,500
2011/12/13 1,720 1,733 1,706 1,725 136,900
2011/12/12 1,745 1,762 1,727 1,756 133,700
2011/12/09 1,717 1,733 1,713 1,719 244,200
2011/12/08 1,746 1,749 1,725 1,741 136,900
2011/12/07 1,732 1,766 1,718 1,759 192,400
2011/12/06 1,746 1,748 1,718 1,719 153,800
2011/12/05 1,763 1,767 1,749 1,759 71,600
2011/12/02 1,738 1,759 1,729 1,754 248,000
2011/12/01 1,718 1,735 1,708 1,716 183,900
2011/11/30 1,671 1,684 1,647 1,680 276,200
2011/11/29 1,670 1,710 1,663 1,703 166,300
2011/11/28 1,678 1,682 1,644 1,653 238,600
2011/11/25 1,643 1,673 1,643 1,656 112,700
2011/11/24 1,628 1,656 1,619 1,643 132,300
2011/11/22 1,661 1,666 1,642 1,657 172,800
2011/11/21 1,675 1,694 1,670 1,679 193,400
2011/11/18 1,628 1,702 1,628 1,689 416,500
2011/11/17 1,626 1,656 1,606 1,645 457,700
2011/11/16 1,644 1,644 1,607 1,616 162,800
2011/11/15 1,628 1,628 1,602 1,611 141,400
2011/11/14 1,645 1,652 1,612 1,627 215,500
2011/11/11 1,670 1,676 1,638 1,640 197,300
2011/11/10 1,666 1,690 1,652 1,669 176,100
2011/11/09 1,704 1,724 1,700 1,710 172,400
2011/11/08 1,725 1,748 1,701 1,717 164,200
2011/11/07 1,744 1,764 1,733 1,744 129,800
2011/11/04 1,758 1,770 1,728 1,735 214,600
2011/11/02 1,765 1,772 1,724 1,740 223,800
2011/11/01 1,760 1,784 1,751 1,766 144,500
2011/10/31 1,805 1,838 1,773 1,773 247,100
2011/10/28 1,833 1,845 1,807 1,841 606,100
2011/10/27 1,774 1,822 1,762 1,807 162,900
2011/10/26 1,770 1,814 1,751 1,789 198,000
2011/10/25 1,823 1,823 1,787 1,795 201,700
2011/10/24 1,815 1,840 1,810 1,817 181,000
2011/10/21 1,826 1,826 1,798 1,806 163,800
2011/10/20 1,819 1,839 1,795 1,825 293,900
2011/10/19 1,815 1,827 1,788 1,816 233,900
2011/10/18 1,777 1,785 1,758 1,764 109,600
2011/10/17 1,791 1,811 1,779 1,803 115,000
2011/10/14 1,796 1,802 1,763 1,769 191,900
2011/10/13 1,836 1,844 1,805 1,808 229,700
2011/10/12 1,811 1,837 1,797 1,832 194,800
2011/10/11 1,830 1,852 1,807 1,833 445,700
2011/10/07 1,856 1,885 1,833 1,845 196,000
2011/10/06 1,833 1,856 1,817 1,825 175,400
2011/10/05 1,833 1,833 1,787 1,809 180,100
2011/10/04 1,861 1,861 1,815 1,820 264,200
2011/10/03 1,838 1,871 1,811 1,859 355,400
2011/09/30 1,890 1,893 1,828 1,837 444,300
2011/09/29 1,862 1,883 1,850 1,880 202,200
2011/09/28 1,849 1,879 1,842 1,856 306,200
2011/09/27 1,793 1,846 1,781 1,836 433,900
2011/09/26 1,794 1,855 1,781 1,831 383,500
2011/09/22 1,758 1,799 1,751 1,794 278,000
2011/09/21 1,780 1,784 1,758 1,765 144,200
2011/09/20 1,783 1,786 1,750 1,772 160,500
2011/09/16 1,780 1,810 1,773 1,805 161,500
2011/09/15 1,744 1,773 1,730 1,757 215,400
2011/09/14 1,722 1,746 1,709 1,713 156,700
2011/09/13 1,729 1,736 1,708 1,733 162,800
2011/09/12 1,720 1,721 1,703 1,712 114,200
2011/09/09 1,719 1,731 1,710 1,726 320,000
2011/09/08 1,715 1,745 1,715 1,735 172,600
2011/09/07 1,694 1,695 1,670 1,685 214,000
2011/09/06 1,687 1,696 1,659 1,667 122,000
2011/09/05 1,708 1,714 1,681 1,683 76,600
2011/09/02 1,725 1,744 1,719 1,721 134,900
2011/09/01 1,732 1,748 1,722 1,732 209,300
2011/08/31 1,699 1,719 1,692 1,715 224,900
2011/08/30 1,726 1,732 1,691 1,691 321,000
2011/08/29 1,698 1,725 1,684 1,707 154,900
2011/08/26 1,687 1,700 1,671 1,689 182,400
2011/08/25 1,693 1,703 1,677 1,679 227,900
2011/08/24 1,687 1,704 1,661 1,671 211,900
2011/08/23 1,690 1,693 1,660 1,687 207,900
2011/08/22 1,688 1,695 1,668 1,676 128,600
2011/08/19 1,683 1,701 1,677 1,689 192,800
2011/08/18 1,744 1,749 1,715 1,719 164,600
2011/08/17 1,735 1,747 1,725 1,745 204,400
2011/08/16 1,735 1,744 1,728 1,732 111,800
2011/08/15 1,750 1,761 1,711 1,733 169,300
2011/08/12 1,765 1,770 1,716 1,736 235,200
2011/08/11 1,706 1,738 1,700 1,736 215,100
2011/08/10 1,758 1,809 1,721 1,731 237,200
2011/08/09 1,691 1,722 1,651 1,721 274,300
2011/08/08 1,744 1,767 1,723 1,730 215,000
2011/08/05 1,771 1,817 1,771 1,791 240,200
2011/08/04 1,853 1,892 1,840 1,872 198,300
2011/08/03 1,870 1,872 1,851 1,851 266,500
2011/08/02 1,902 1,903 1,877 1,879 253,700
2011/08/01 1,948 1,958 1,920 1,920 258,000
2011/07/29 1,937 1,955 1,914 1,955 265,000
2011/07/28 1,945 1,947 1,926 1,937 239,400
2011/07/27 1,968 1,977 1,948 1,959 160,400
2011/07/26 1,981 1,992 1,962 1,980 175,600
2011/07/25 1,989 1,998 1,984 1,990 114,600
2011/07/22 1,991 2,003 1,983 1,985 132,900
2011/07/21 2,006 2,007 1,980 1,990 113,500
2011/07/20 2,040 2,042 1,995 1,999 211,300
2011/07/19 2,065 2,065 2,025 2,029 173,200
2011/07/15 2,046 2,073 2,044 2,065 277,900
2011/07/14 2,024 2,043 2,014 2,036 140,800
2011/07/13 1,997 2,031 1,993 2,029 170,000
2011/07/12 2,001 2,015 1,991 2,012 234,700
2011/07/11 2,020 2,030 2,006 2,013 131,000
2011/07/08 2,049 2,051 2,028 2,035 164,100
2011/07/07 2,016 2,037 2,008 2,028 164,000
2011/07/06 2,000 2,017 1,991 2,017 141,000
2011/07/05 1,995 2,022 1,995 2,006 108,000
2011/07/04 2,015 2,028 2,002 2,010 135,000
2011/07/01 1,991 2,008 1,969 1,983 175,000
2011/06/30 1,988 1,995 1,961 1,990 188,600
2011/06/29 1,950 1,979 1,946 1,974 161,700
2011/06/28 1,985 1,985 1,945 1,950 117,900
2011/06/27 1,987 1,988 1,950 1,956 136,500
2011/06/24 1,973 1,987 1,965 1,984 72,600
2011/06/23 1,965 1,990 1,952 1,975 115,900
2011/06/22 1,950 1,988 1,944 1,980 207,200
2011/06/21 1,929 1,955 1,928 1,940 189,200
2011/06/20 1,952 1,964 1,921 1,930 251,700
2011/06/17 1,978 1,979 1,921 1,921 261,700
2011/06/16 2,002 2,012 1,978 1,978 151,800
2011/06/15 2,040 2,040 2,013 2,016 140,600
2011/06/14 2,025 2,030 1,999 2,022 128,900
2011/06/13 2,002 2,044 1,989 2,024 105,700
2011/06/10 2,047 2,058 2,016 2,020 217,800
2011/06/09 2,008 2,045 1,995 2,044 160,100
2011/06/08 2,002 2,026 1,991 2,014 133,200
2011/06/07 1,957 2,002 1,948 2,002 199,300
2011/06/06 1,972 1,991 1,964 1,971 127,900
2011/06/03 2,005 2,032 1,963 1,967 163,900
2011/06/02 2,014 2,025 1,990 2,004 200,100
2011/06/01 2,058 2,060 2,029 2,060 185,100
2011/05/31 1,987 2,059 1,987 2,059 250,400
2011/05/30 1,976 1,987 1,955 1,985 124,600
2011/05/27 1,968 1,999 1,963 1,973 164,500
2011/05/26 1,976 1,976 1,945 1,961 199,700
2011/05/25 1,967 1,972 1,946 1,957 154,400
2011/05/24 1,975 1,995 1,960 1,975 172,700
2011/05/23 1,965 1,972 1,920 1,967 179,200
2011/05/20 2,007 2,015 1,968 1,968 148,200
2011/05/19 1,989 2,014 1,976 2,002 202,300
2011/05/18 1,933 1,985 1,933 1,969 197,100
2011/05/17 1,897 1,924 1,870 1,914 198,800
2011/05/16 1,963 1,963 1,912 1,915 258,600
2011/05/13 2,004 2,007 1,909 1,983 349,200
2011/05/12 1,988 2,030 1,953 2,020 322,600
2011/05/11 2,044 2,057 2,020 2,025 132,600
2011/05/10 2,042 2,054 2,024 2,034 145,000
2011/05/09 2,061 2,061 2,021 2,027 99,300
2011/05/06 2,049 2,054 2,025 2,035 134,700
2011/05/02 2,034 2,056 2,025 2,053 120,000
2011/04/28 1,999 2,025 1,982 2,015 183,900
2011/04/27 1,972 2,009 1,968 1,985 134,600
2011/04/26 1,961 1,984 1,960 1,972 104,600
2011/04/25 1,980 1,999 1,965 1,978 105,700
2011/04/22 1,969 1,998 1,960 1,980 131,800
2011/04/21 1,995 1,995 1,964 1,985 169,400
2011/04/20 1,998 2,007 1,979 1,991 120,800
2011/04/19 1,970 1,981 1,948 1,977 116,500
2011/04/18 1,976 1,994 1,970 1,984 130,700
2011/04/15 1,999 2,015 1,983 1,988 147,400
2011/04/14 1,974 2,001 1,957 1,998 206,300
2011/04/13 1,970 2,004 1,962 1,994 220,300
2011/04/12 2,010 2,025 1,980 1,989 175,700
2011/04/11 1,991 2,036 1,991 2,011 153,900
2011/04/08 1,945 2,005 1,944 1,990 156,900
2011/04/07 1,972 1,992 1,942 1,960 181,000
2011/04/06 2,010 2,011 1,960 1,963 223,600
2011/04/05 2,018 2,021 1,960 2,012 259,700
2011/04/04 2,066 2,091 2,013 2,021 181,800
2011/04/01 2,075 2,091 2,055 2,062 227,700
2011/03/31 2,071 2,071 2,022 2,055 287,300
2011/03/30 2,039 2,077 2,021 2,075 291,400
2011/03/29 2,000 2,060 1,968 2,004 544,700
2011/03/28 2,100 2,100 2,021 2,048 705,300
2011/03/25 2,101 2,145 2,101 2,110 500,000
2011/03/24 2,035 2,127 2,014 2,095 762,900
2011/03/23 2,000 2,044 1,981 2,034 543,400
2011/03/22 1,911 1,988 1,911 1,979 494,200
2011/03/18 1,804 1,849 1,785 1,849 336,400
2011/03/17 1,749 1,817 1,710 1,775 465,100
2011/03/16 1,652 1,782 1,651 1,782 439,100
2011/03/15 1,860 1,940 1,664 1,678 685,500
2011/03/14 1,698 2,043 1,665 1,868 619,700
2011/03/11 1,783 1,793 1,765 1,772 285,200
2011/03/10 1,825 1,826 1,795 1,806 112,300
2011/03/09 1,838 1,859 1,820 1,828 128,500
2011/03/08 1,845 1,853 1,827 1,836 122,400
2011/03/07 1,872 1,872 1,838 1,845 154,700
2011/03/04 1,884 1,896 1,866 1,875 111,900
2011/03/03 1,855 1,885 1,855 1,869 105,400
2011/03/02 1,884 1,887 1,856 1,860 161,700
2011/03/01 1,893 1,907 1,882 1,900 171,900
2011/02/28 1,885 1,900 1,860 1,892 182,100
2011/02/25 1,857 1,882 1,855 1,880 213,100
2011/02/24 1,862 1,885 1,853 1,859 249,700
2011/02/23 1,859 1,879 1,855 1,861 149,500
2011/02/22 1,882 1,882 1,856 1,860 117,500
2011/02/21 1,873 1,888 1,870 1,885 122,800
2011/02/18 1,888 1,891 1,876 1,887 103,600
2011/02/17 1,866 1,885 1,856 1,876 168,200
2011/02/16 1,867 1,880 1,862 1,867 164,000
2011/02/15 1,880 1,884 1,871 1,876 150,100
2011/02/14 1,880 1,888 1,867 1,877 145,800
2011/02/10 1,861 1,890 1,859 1,879 122,900
2011/02/09 1,876 1,888 1,858 1,878 163,900
2011/02/08 1,880 1,880 1,854 1,864 148,700
2011/02/07 1,870 1,871 1,847 1,861 144,600
2011/02/04 1,821 1,866 1,821 1,850 260,400
2011/02/03 1,819 1,819 1,803 1,815 103,000
2011/02/02 1,799 1,836 1,796 1,821 200,900
2011/02/01 1,800 1,802 1,778 1,795 227,400
2011/01/31 1,780 1,814 1,774 1,809 276,500
2011/01/28 1,820 1,820 1,788 1,795 168,600
2011/01/27 1,798 1,816 1,788 1,813 142,700
2011/01/26 1,797 1,808 1,792 1,799 186,100
2011/01/25 1,796 1,818 1,780 1,810 207,000
2011/01/24 1,794 1,819 1,788 1,813 315,900
2011/01/21 1,800 1,808 1,774 1,780 321,300
2011/01/20 1,805 1,813 1,789 1,801 187,400
2011/01/19 1,802 1,815 1,793 1,815 120,600
2011/01/18 1,819 1,820 1,798 1,808 101,100
2011/01/17 1,829 1,829 1,808 1,814 128,100
2011/01/14 1,811 1,830 1,792 1,812 205,700
2011/01/13 1,822 1,822 1,793 1,808 143,100
2011/01/12 1,803 1,819 1,800 1,806 253,600
2011/01/11 1,779 1,788 1,769 1,785 140,000
2011/01/07 1,792 1,793 1,774 1,778 126,000
2011/01/06 1,759 1,790 1,752 1,784 194,600
2011/01/05 1,759 1,759 1,742 1,755 87,100
2011/01/04 1,752 1,757 1,741 1,755 110,000

このページの先頭へ