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
2012/12/28 1,975 1,987 1,965 1,980 168,600
2012/12/27 1,992 1,996 1,967 1,976 224,700
2012/12/26 1,969 1,981 1,957 1,976 169,500
2012/12/25 1,968 1,973 1,946 1,955 124,300
2012/12/21 1,977 1,992 1,938 1,944 274,400
2012/12/20 1,911 2,000 1,910 1,965 317,200
2012/12/19 1,878 1,915 1,878 1,910 306,500
2012/12/18 1,875 1,896 1,874 1,877 154,700
2012/12/17 1,899 1,906 1,872 1,875 222,900
2012/12/14 1,834 1,870 1,832 1,869 259,900
2012/12/13 1,867 1,868 1,839 1,851 221,500
2012/12/12 1,858 1,860 1,823 1,840 200,200
2012/12/11 1,849 1,858 1,840 1,857 110,600
2012/12/10 1,870 1,872 1,840 1,859 147,100
2012/12/07 1,844 1,849 1,830 1,845 207,100
2012/12/06 1,834 1,876 1,834 1,838 287,300
2012/12/05 1,815 1,841 1,808 1,822 188,900
2012/12/04 1,800 1,810 1,783 1,807 208,000
2012/12/03 1,788 1,808 1,773 1,800 196,500
2012/11/30 1,776 1,782 1,755 1,780 311,300
2012/11/29 1,754 1,778 1,753 1,774 145,700
2012/11/28 1,762 1,770 1,742 1,750 183,600
2012/11/27 1,794 1,797 1,743 1,766 304,400
2012/11/26 1,808 1,816 1,780 1,799 203,600
2012/11/22 1,773 1,800 1,767 1,781 249,100
2012/11/21 1,740 1,768 1,734 1,756 196,500
2012/11/20 1,731 1,736 1,718 1,727 179,300
2012/11/19 1,701 1,723 1,701 1,710 127,300
2012/11/16 1,677 1,686 1,662 1,686 272,700
2012/11/15 1,636 1,680 1,629 1,674 175,500
2012/11/14 1,680 1,680 1,621 1,635 339,500
2012/11/13 1,678 1,685 1,657 1,684 170,200
2012/11/12 1,696 1,697 1,675 1,677 162,500
2012/11/09 1,692 1,716 1,681 1,701 196,600
2012/11/08 1,720 1,733 1,704 1,704 248,100
2012/11/07 1,648 1,752 1,596 1,693 976,600
2012/11/06 1,622 1,632 1,608 1,632 128,700
2012/11/05 1,653 1,667 1,641 1,645 111,800
2012/11/02 1,650 1,671 1,650 1,664 252,200
2012/11/01 1,662 1,665 1,640 1,649 264,900
2012/10/31 1,626 1,661 1,625 1,660 262,900
2012/10/30 1,620 1,647 1,609 1,618 364,100
2012/10/29 1,617 1,631 1,603 1,619 207,400
2012/10/26 1,639 1,655 1,611 1,616 246,700
2012/10/25 1,598 1,624 1,593 1,621 267,100
2012/10/24 1,584 1,637 1,583 1,600 287,300
2012/10/23 1,639 1,639 1,597 1,613 224,100
2012/10/22 1,640 1,648 1,625 1,639 315,600
2012/10/19 1,678 1,682 1,630 1,648 392,500
2012/10/18 1,715 1,718 1,672 1,678 379,000
2012/10/17 1,683 1,706 1,676 1,692 163,100
2012/10/16 1,665 1,677 1,644 1,665 111,800
2012/10/15 1,630 1,655 1,623 1,643 177,300
2012/10/12 1,630 1,656 1,630 1,645 158,400
2012/10/11 1,622 1,652 1,621 1,627 192,600
2012/10/10 1,634 1,651 1,620 1,623 248,900
2012/10/09 1,673 1,700 1,659 1,660 251,600
2012/10/05 1,678 1,684 1,667 1,683 117,900
2012/10/04 1,656 1,684 1,646 1,675 256,100
2012/10/03 1,676 1,692 1,664 1,669 318,000
2012/10/02 1,651 1,684 1,650 1,675 351,500
2012/10/01 1,660 1,661 1,632 1,648 496,300
2012/09/28 1,686 1,694 1,659 1,670 404,300
2012/09/27 1,679 1,715 1,651 1,671 486,000
2012/09/26 1,667 1,707 1,666 1,678 381,700
2012/09/25 1,732 1,735 1,708 1,727 511,400
2012/09/24 1,719 1,722 1,702 1,713 294,000
2012/09/21 1,740 1,740 1,709 1,716 366,000
2012/09/20 1,740 1,745 1,690 1,719 526,900
2012/09/19 1,673 1,713 1,653 1,690 448,600
2012/09/18 1,669 1,669 1,643 1,661 316,300
2012/09/14 1,651 1,671 1,644 1,664 262,300
2012/09/13 1,626 1,649 1,623 1,643 201,200
2012/09/12 1,601 1,626 1,598 1,626 342,600
2012/09/11 1,609 1,632 1,589 1,600 268,300
2012/09/10 1,591 1,611 1,576 1,608 219,200
2012/09/07 1,553 1,599 1,553 1,599 422,300
2012/09/06 1,510 1,550 1,508 1,537 449,000
2012/09/05 1,502 1,514 1,489 1,509 305,700
2012/09/04 1,510 1,520 1,502 1,514 256,300
2012/09/03 1,503 1,526 1,500 1,508 203,900
2012/08/31 1,528 1,543 1,502 1,503 290,100
2012/08/30 1,528 1,536 1,509 1,528 247,200
2012/08/29 1,512 1,527 1,505 1,522 273,100
2012/08/28 1,513 1,520 1,501 1,511 383,400
2012/08/27 1,515 1,523 1,501 1,503 181,600
2012/08/24 1,504 1,515 1,497 1,510 144,900
2012/08/23 1,509 1,525 1,496 1,513 219,800
2012/08/22 1,517 1,526 1,507 1,513 133,900
2012/08/21 1,526 1,532 1,508 1,518 180,200
2012/08/20 1,523 1,546 1,514 1,526 238,500
2012/08/17 1,498 1,520 1,496 1,513 160,300
2012/08/16 1,458 1,494 1,458 1,488 226,500
2012/08/15 1,485 1,489 1,443 1,455 230,900
2012/08/14 1,458 1,482 1,457 1,482 261,400
2012/08/13 1,455 1,473 1,453 1,458 147,500
2012/08/10 1,439 1,460 1,436 1,456 188,000
2012/08/09 1,432 1,451 1,431 1,448 352,300
2012/08/08 1,432 1,464 1,423 1,439 397,700
2012/08/07 1,483 1,485 1,406 1,439 667,400
2012/08/06 1,479 1,484 1,460 1,483 186,400
2012/08/03 1,490 1,490 1,450 1,468 299,200
2012/08/02 1,511 1,537 1,511 1,525 214,000
2012/08/01 1,520 1,543 1,506 1,510 257,900
2012/07/31 1,531 1,541 1,520 1,530 245,400
2012/07/30 1,547 1,547 1,512 1,527 257,600
2012/07/27 1,504 1,513 1,486 1,507 168,600
2012/07/26 1,475 1,492 1,460 1,483 141,800
2012/07/25 1,473 1,500 1,462 1,470 317,500
2012/07/24 1,453 1,492 1,452 1,476 227,000
2012/07/23 1,490 1,501 1,470 1,470 222,000
2012/07/20 1,522 1,535 1,490 1,503 219,200
2012/07/19 1,522 1,539 1,521 1,527 169,600
2012/07/18 1,554 1,562 1,508 1,516 281,800
2012/07/17 1,626 1,627 1,550 1,553 358,200
2012/07/13 1,615 1,643 1,615 1,635 247,900
2012/07/12 1,632 1,645 1,613 1,625 227,700
2012/07/11 1,648 1,648 1,617 1,625 178,300
2012/07/10 1,699 1,700 1,644 1,649 194,800
2012/07/09 1,679 1,686 1,658 1,659 158,400
2012/07/06 1,691 1,713 1,679 1,687 207,300
2012/07/05 1,686 1,699 1,676 1,682 124,500
2012/07/04 1,696 1,710 1,673 1,689 237,100
2012/07/03 1,693 1,714 1,689 1,695 185,400
2012/07/02 1,744 1,744 1,698 1,699 157,800
2012/06/29 1,650 1,717 1,646 1,707 242,200
2012/06/28 1,652 1,660 1,637 1,654 181,200
2012/06/27 1,623 1,633 1,611 1,632 92,300
2012/06/26 1,612 1,638 1,603 1,616 136,100
2012/06/25 1,654 1,657 1,626 1,632 179,300
2012/06/22 1,650 1,657 1,633 1,642 103,200
2012/06/21 1,662 1,670 1,648 1,664 111,300
2012/06/20 1,640 1,661 1,634 1,659 145,200
2012/06/19 1,633 1,644 1,617 1,624 132,200
2012/06/18 1,635 1,652 1,629 1,634 135,900
2012/06/15 1,620 1,631 1,593 1,613 379,000
2012/06/14 1,594 1,611 1,575 1,593 365,500
2012/06/13 1,581 1,599 1,575 1,594 490,900
2012/06/12 1,588 1,595 1,565 1,581 324,900
2012/06/11 1,617 1,635 1,615 1,617 168,400
2012/06/08 1,626 1,631 1,566 1,596 496,200
2012/06/07 1,648 1,648 1,610 1,624 441,000
2012/06/06 1,608 1,613 1,594 1,608 203,700
2012/06/05 1,570 1,609 1,569 1,599 143,300
2012/06/04 1,554 1,577 1,554 1,572 138,800
2012/06/01 1,600 1,628 1,575 1,581 182,000
2012/05/31 1,608 1,634 1,599 1,634 160,100
2012/05/30 1,617 1,636 1,583 1,632 229,100
2012/05/29 1,619 1,634 1,612 1,633 121,600
2012/05/28 1,648 1,656 1,615 1,624 123,500
2012/05/25 1,666 1,673 1,631 1,641 108,900
2012/05/24 1,645 1,681 1,633 1,645 209,700
2012/05/23 1,670 1,675 1,642 1,645 210,200
2012/05/22 1,687 1,690 1,669 1,672 201,600
2012/05/21 1,679 1,701 1,667 1,672 94,500
2012/05/18 1,680 1,706 1,662 1,678 210,800
2012/05/17 1,672 1,723 1,666 1,711 188,200
2012/05/16 1,700 1,714 1,660 1,674 204,400
2012/05/15 1,701 1,714 1,675 1,701 172,500
2012/05/14 1,704 1,745 1,704 1,714 161,200
2012/05/11 1,744 1,744 1,702 1,704 110,800
2012/05/10 1,697 1,741 1,697 1,728 195,000
2012/05/09 1,717 1,739 1,696 1,698 160,300
2012/05/08 1,738 1,751 1,731 1,740 151,000
2012/05/07 1,716 1,738 1,707 1,735 136,200
2012/05/02 1,765 1,771 1,752 1,762 125,200
2012/05/01 1,750 1,759 1,738 1,749 148,000
2012/04/27 1,787 1,805 1,745 1,764 190,900
2012/04/26 1,783 1,793 1,758 1,777 179,300
2012/04/25 1,787 1,787 1,760 1,770 130,600
2012/04/24 1,753 1,782 1,752 1,771 109,400
2012/04/23 1,781 1,808 1,769 1,772 133,200
2012/04/20 1,775 1,788 1,770 1,783 128,400
2012/04/19 1,816 1,817 1,784 1,796 158,800
2012/04/18 1,831 1,845 1,827 1,833 112,100
2012/04/17 1,822 1,822 1,797 1,814 159,500
2012/04/16 1,825 1,844 1,820 1,835 162,500
2012/04/13 1,877 1,883 1,841 1,846 261,600
2012/04/12 1,827 1,857 1,816 1,851 252,600
2012/04/11 1,797 1,821 1,794 1,811 223,600
2012/04/10 1,848 1,852 1,813 1,818 178,900
2012/04/09 1,819 1,830 1,813 1,814 118,700
2012/04/06 1,853 1,857 1,832 1,849 147,900
2012/04/05 1,847 1,889 1,843 1,878 137,700
2012/04/04 1,910 1,910 1,872 1,886 164,400
2012/04/03 1,899 1,916 1,881 1,910 140,100
2012/04/02 1,943 1,955 1,899 1,899 229,700
2012/03/30 1,958 1,973 1,928 1,932 186,500
2012/03/29 1,959 1,968 1,914 1,932 232,600
2012/03/28 1,943 1,961 1,916 1,960 371,300
2012/03/27 1,975 1,988 1,937 1,945 366,500
2012/03/26 1,907 1,912 1,891 1,895 195,300
2012/03/23 1,911 1,923 1,885 1,898 183,100
2012/03/22 1,945 1,945 1,906 1,920 266,900
2012/03/21 1,909 1,930 1,905 1,909 320,500
2012/03/19 1,900 1,914 1,896 1,899 177,500
2012/03/16 1,888 1,894 1,872 1,893 157,300
2012/03/15 1,883 1,894 1,866 1,884 180,200
2012/03/14 1,892 1,907 1,882 1,882 131,900
2012/03/13 1,867 1,882 1,854 1,855 157,800
2012/03/12 1,890 1,890 1,867 1,869 203,800
2012/03/09 1,848 1,879 1,835 1,862 311,700
2012/03/08 1,840 1,841 1,824 1,829 166,000
2012/03/07 1,811 1,830 1,808 1,823 169,900
2012/03/06 1,817 1,841 1,806 1,823 363,300
2012/03/05 1,810 1,822 1,793 1,802 205,800
2012/03/02 1,780 1,808 1,779 1,795 219,000
2012/03/01 1,800 1,820 1,755 1,770 298,900
2012/02/29 1,838 1,846 1,804 1,812 261,400
2012/02/28 1,814 1,829 1,792 1,825 165,600
2012/02/27 1,813 1,835 1,811 1,815 159,000
2012/02/24 1,819 1,842 1,808 1,812 138,900
2012/02/23 1,825 1,832 1,805 1,826 144,200
2012/02/22 1,806 1,819 1,788 1,815 169,600
2012/02/21 1,774 1,804 1,767 1,798 192,100
2012/02/20 1,772 1,773 1,748 1,758 149,900
2012/02/17 1,778 1,778 1,747 1,755 312,300
2012/02/16 1,764 1,764 1,734 1,755 271,500
2012/02/15 1,789 1,797 1,781 1,786 165,200
2012/02/14 1,781 1,799 1,764 1,794 118,000
2012/02/13 1,782 1,786 1,769 1,781 81,800
2012/02/10 1,791 1,791 1,766 1,778 154,900
2012/02/09 1,781 1,801 1,767 1,791 159,900
2012/02/08 1,802 1,821 1,777 1,786 218,300
2012/02/07 1,805 1,821 1,790 1,801 176,100
2012/02/06 1,794 1,810 1,775 1,783 256,300
2012/02/03 1,827 1,830 1,791 1,794 134,400
2012/02/02 1,836 1,852 1,819 1,827 141,800
2012/02/01 1,809 1,834 1,807 1,834 179,900
2012/01/31 1,816 1,817 1,774 1,781 133,200
2012/01/30 1,817 1,821 1,788 1,793 117,500
2012/01/27 1,817 1,822 1,799 1,813 122,900
2012/01/26 1,812 1,843 1,796 1,803 213,700
2012/01/25 1,822 1,835 1,808 1,825 117,900
2012/01/24 1,830 1,830 1,798 1,809 116,900
2012/01/23 1,843 1,843 1,805 1,829 136,200
2012/01/20 1,839 1,865 1,839 1,859 119,600
2012/01/19 1,841 1,853 1,820 1,823 169,200
2012/01/18 1,799 1,863 1,767 1,838 249,700
2012/01/17 1,770 1,791 1,760 1,784 238,900
2012/01/16 1,788 1,788 1,756 1,788 132,500
2012/01/13 1,755 1,795 1,755 1,787 116,900
2012/01/12 1,771 1,771 1,742 1,744 90,500
2012/01/11 1,750 1,780 1,738 1,779 216,800
2012/01/10 1,723 1,746 1,719 1,733 160,000
2012/01/06 1,716 1,717 1,692 1,712 232,400
2012/01/05 1,750 1,751 1,724 1,728 166,000
2012/01/04 1,750 1,768 1,745 1,750 123,000

このページの先頭へ