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 |
---|---|---|---|---|---|
2014/12/30 | 2,600 | 2,601 | 2,570 | 2,571 | 239,900 |
2014/12/29 | 2,564 | 2,608 | 2,563 | 2,600 | 429,300 |
2014/12/26 | 2,551 | 2,560 | 2,542 | 2,549 | 108,900 |
2014/12/25 | 2,562 | 2,566 | 2,550 | 2,556 | 95,300 |
2014/12/24 | 2,595 | 2,595 | 2,557 | 2,574 | 301,900 |
2014/12/22 | 2,550 | 2,580 | 2,550 | 2,578 | 334,600 |
2014/12/19 | 2,569 | 2,577 | 2,541 | 2,551 | 355,600 |
2014/12/18 | 2,560 | 2,591 | 2,546 | 2,554 | 356,500 |
2014/12/17 | 2,481 | 2,543 | 2,479 | 2,535 | 433,700 |
2014/12/16 | 2,500 | 2,503 | 2,481 | 2,485 | 365,800 |
2014/12/15 | 2,525 | 2,549 | 2,501 | 2,534 | 343,000 |
2014/12/12 | 2,564 | 2,564 | 2,535 | 2,536 | 351,100 |
2014/12/11 | 2,549 | 2,579 | 2,536 | 2,554 | 557,600 |
2014/12/10 | 2,571 | 2,588 | 2,544 | 2,575 | 502,400 |
2014/12/09 | 2,539 | 2,583 | 2,535 | 2,577 | 539,100 |
2014/12/08 | 2,603 | 2,609 | 2,533 | 2,544 | 698,300 |
2014/12/05 | 2,630 | 2,654 | 2,609 | 2,617 | 823,800 |
2014/12/04 | 2,629 | 2,651 | 2,601 | 2,650 | 498,400 |
2014/12/03 | 2,599 | 2,627 | 2,590 | 2,603 | 557,400 |
2014/12/02 | 2,583 | 2,606 | 2,564 | 2,600 | 343,400 |
2014/12/01 | 2,616 | 2,630 | 2,565 | 2,572 | 316,700 |
2014/11/28 | 2,582 | 2,609 | 2,576 | 2,606 | 416,900 |
2014/11/27 | 2,627 | 2,635 | 2,559 | 2,562 | 495,400 |
2014/11/26 | 2,600 | 2,642 | 2,600 | 2,612 | 340,000 |
2014/11/25 | 2,576 | 2,599 | 2,572 | 2,596 | 252,100 |
2014/11/21 | 2,577 | 2,577 | 2,532 | 2,559 | 374,500 |
2014/11/20 | 2,570 | 2,584 | 2,545 | 2,559 | 313,400 |
2014/11/19 | 2,571 | 2,574 | 2,544 | 2,552 | 457,500 |
2014/11/18 | 2,568 | 2,586 | 2,558 | 2,586 | 266,600 |
2014/11/17 | 2,580 | 2,585 | 2,542 | 2,556 | 319,400 |
2014/11/14 | 2,589 | 2,589 | 2,563 | 2,580 | 226,400 |
2014/11/13 | 2,518 | 2,564 | 2,517 | 2,563 | 347,900 |
2014/11/12 | 2,558 | 2,575 | 2,522 | 2,527 | 368,900 |
2014/11/11 | 2,586 | 2,591 | 2,501 | 2,545 | 502,100 |
2014/11/10 | 2,694 | 2,714 | 2,585 | 2,599 | 463,600 |
2014/11/07 | 2,686 | 2,705 | 2,678 | 2,697 | 323,300 |
2014/11/06 | 2,696 | 2,699 | 2,648 | 2,657 | 215,500 |
2014/11/05 | 2,663 | 2,695 | 2,658 | 2,676 | 306,200 |
2014/11/04 | 2,720 | 2,720 | 2,641 | 2,652 | 399,100 |
2014/10/31 | 2,607 | 2,636 | 2,550 | 2,620 | 406,300 |
2014/10/30 | 2,578 | 2,606 | 2,571 | 2,589 | 514,500 |
2014/10/29 | 2,540 | 2,588 | 2,539 | 2,583 | 204,500 |
2014/10/28 | 2,542 | 2,544 | 2,501 | 2,534 | 176,000 |
2014/10/27 | 2,536 | 2,559 | 2,519 | 2,555 | 249,700 |
2014/10/24 | 2,519 | 2,534 | 2,483 | 2,502 | 147,500 |
2014/10/23 | 2,480 | 2,493 | 2,464 | 2,479 | 162,200 |
2014/10/22 | 2,464 | 2,502 | 2,464 | 2,493 | 177,000 |
2014/10/21 | 2,487 | 2,498 | 2,418 | 2,432 | 241,400 |
2014/10/20 | 2,483 | 2,483 | 2,441 | 2,475 | 295,500 |
2014/10/17 | 2,430 | 2,443 | 2,402 | 2,407 | 374,000 |
2014/10/16 | 2,449 | 2,455 | 2,420 | 2,427 | 233,300 |
2014/10/15 | 2,488 | 2,502 | 2,461 | 2,495 | 238,100 |
2014/10/14 | 2,460 | 2,487 | 2,450 | 2,461 | 246,000 |
2014/10/10 | 2,502 | 2,529 | 2,473 | 2,502 | 362,400 |
2014/10/09 | 2,580 | 2,586 | 2,540 | 2,544 | 248,900 |
2014/10/08 | 2,542 | 2,579 | 2,520 | 2,566 | 378,700 |
2014/10/07 | 2,597 | 2,630 | 2,558 | 2,565 | 264,500 |
2014/10/06 | 2,623 | 2,625 | 2,565 | 2,575 | 333,900 |
2014/10/03 | 2,555 | 2,588 | 2,555 | 2,583 | 250,900 |
2014/10/02 | 2,600 | 2,604 | 2,542 | 2,554 | 640,400 |
2014/10/01 | 2,693 | 2,694 | 2,634 | 2,635 | 412,000 |
2014/09/30 | 2,731 | 2,731 | 2,689 | 2,693 | 201,500 |
2014/09/29 | 2,742 | 2,751 | 2,714 | 2,729 | 202,700 |
2014/09/26 | 2,727 | 2,741 | 2,681 | 2,728 | 542,700 |
2014/09/25 | 2,798 | 2,843 | 2,785 | 2,839 | 488,300 |
2014/09/24 | 2,760 | 2,785 | 2,752 | 2,779 | 256,300 |
2014/09/22 | 2,766 | 2,775 | 2,757 | 2,768 | 238,400 |
2014/09/19 | 2,746 | 2,754 | 2,739 | 2,751 | 252,400 |
2014/09/18 | 2,756 | 2,756 | 2,728 | 2,742 | 182,700 |
2014/09/17 | 2,750 | 2,759 | 2,741 | 2,741 | 115,100 |
2014/09/16 | 2,764 | 2,768 | 2,742 | 2,753 | 182,900 |
2014/09/12 | 2,771 | 2,773 | 2,756 | 2,764 | 265,700 |
2014/09/11 | 2,790 | 2,802 | 2,771 | 2,777 | 134,900 |
2014/09/10 | 2,759 | 2,784 | 2,753 | 2,780 | 350,200 |
2014/09/09 | 2,800 | 2,819 | 2,765 | 2,768 | 229,200 |
2014/09/08 | 2,792 | 2,801 | 2,775 | 2,780 | 138,200 |
2014/09/05 | 2,817 | 2,820 | 2,776 | 2,783 | 154,200 |
2014/09/04 | 2,803 | 2,822 | 2,794 | 2,806 | 163,000 |
2014/09/03 | 2,820 | 2,836 | 2,791 | 2,798 | 237,600 |
2014/09/02 | 2,809 | 2,816 | 2,791 | 2,793 | 157,600 |
2014/09/01 | 2,791 | 2,817 | 2,789 | 2,811 | 160,300 |
2014/08/29 | 2,808 | 2,829 | 2,760 | 2,764 | 314,800 |
2014/08/28 | 2,822 | 2,832 | 2,808 | 2,825 | 142,600 |
2014/08/27 | 2,825 | 2,868 | 2,825 | 2,845 | 201,500 |
2014/08/26 | 2,832 | 2,838 | 2,812 | 2,813 | 163,400 |
2014/08/25 | 2,820 | 2,828 | 2,786 | 2,801 | 452,000 |
2014/08/22 | 2,870 | 2,871 | 2,804 | 2,827 | 414,800 |
2014/08/21 | 2,892 | 2,908 | 2,868 | 2,882 | 213,900 |
2014/08/20 | 2,881 | 2,912 | 2,861 | 2,884 | 388,700 |
2014/08/19 | 2,962 | 2,984 | 2,904 | 2,931 | 261,900 |
2014/08/18 | 2,935 | 2,946 | 2,923 | 2,936 | 74,300 |
2014/08/15 | 2,968 | 3,005 | 2,940 | 2,952 | 158,100 |
2014/08/14 | 2,969 | 2,971 | 2,941 | 2,955 | 108,600 |
2014/08/13 | 2,931 | 2,953 | 2,907 | 2,944 | 144,500 |
2014/08/12 | 2,956 | 2,980 | 2,926 | 2,938 | 189,200 |
2014/08/11 | 2,885 | 2,978 | 2,873 | 2,956 | 301,000 |
2014/08/08 | 2,896 | 2,898 | 2,793 | 2,821 | 320,700 |
2014/08/07 | 2,817 | 2,908 | 2,817 | 2,866 | 360,800 |
2014/08/06 | 2,861 | 2,872 | 2,812 | 2,833 | 182,800 |
2014/08/05 | 2,898 | 2,901 | 2,869 | 2,870 | 131,400 |
2014/08/04 | 2,889 | 2,909 | 2,881 | 2,899 | 175,000 |
2014/08/01 | 2,855 | 2,909 | 2,855 | 2,905 | 237,400 |
2014/07/31 | 2,906 | 2,906 | 2,853 | 2,874 | 292,900 |
2014/07/30 | 2,900 | 2,929 | 2,896 | 2,903 | 168,000 |
2014/07/29 | 2,898 | 2,919 | 2,878 | 2,903 | 154,900 |
2014/07/28 | 2,898 | 2,898 | 2,871 | 2,893 | 132,500 |
2014/07/25 | 2,860 | 2,908 | 2,846 | 2,890 | 158,400 |
2014/07/24 | 2,865 | 2,877 | 2,837 | 2,844 | 102,500 |
2014/07/23 | 2,850 | 2,899 | 2,850 | 2,865 | 185,300 |
2014/07/22 | 2,828 | 2,857 | 2,828 | 2,840 | 123,400 |
2014/07/18 | 2,800 | 2,816 | 2,779 | 2,805 | 93,700 |
2014/07/17 | 2,819 | 2,834 | 2,816 | 2,831 | 126,300 |
2014/07/16 | 2,825 | 2,838 | 2,807 | 2,829 | 83,600 |
2014/07/15 | 2,831 | 2,842 | 2,821 | 2,826 | 133,800 |
2014/07/14 | 2,781 | 2,816 | 2,781 | 2,812 | 98,600 |
2014/07/11 | 2,766 | 2,805 | 2,745 | 2,790 | 265,700 |
2014/07/10 | 2,817 | 2,824 | 2,781 | 2,782 | 135,700 |
2014/07/09 | 2,780 | 2,802 | 2,771 | 2,798 | 134,800 |
2014/07/08 | 2,800 | 2,818 | 2,784 | 2,811 | 247,200 |
2014/07/07 | 2,798 | 2,816 | 2,793 | 2,806 | 116,200 |
2014/07/04 | 2,823 | 2,835 | 2,795 | 2,798 | 130,700 |
2014/07/03 | 2,796 | 2,801 | 2,774 | 2,784 | 194,800 |
2014/07/02 | 2,794 | 2,808 | 2,777 | 2,802 | 260,800 |
2014/07/01 | 2,732 | 2,787 | 2,732 | 2,776 | 314,300 |
2014/06/30 | 2,700 | 2,731 | 2,677 | 2,720 | 289,000 |
2014/06/27 | 2,733 | 2,742 | 2,694 | 2,713 | 255,900 |
2014/06/26 | 2,697 | 2,712 | 2,669 | 2,703 | 270,900 |
2014/06/25 | 2,706 | 2,729 | 2,698 | 2,702 | 187,600 |
2014/06/24 | 2,686 | 2,708 | 2,657 | 2,699 | 191,900 |
2014/06/23 | 2,656 | 2,683 | 2,644 | 2,671 | 195,700 |
2014/06/20 | 2,641 | 2,652 | 2,627 | 2,636 | 177,500 |
2014/06/19 | 2,620 | 2,648 | 2,606 | 2,641 | 156,300 |
2014/06/18 | 2,600 | 2,618 | 2,596 | 2,614 | 138,300 |
2014/06/17 | 2,614 | 2,635 | 2,590 | 2,595 | 233,800 |
2014/06/16 | 2,615 | 2,622 | 2,591 | 2,601 | 200,000 |
2014/06/13 | 2,587 | 2,624 | 2,580 | 2,615 | 354,700 |
2014/06/12 | 2,602 | 2,607 | 2,575 | 2,587 | 350,000 |
2014/06/11 | 2,628 | 2,647 | 2,613 | 2,626 | 264,700 |
2014/06/10 | 2,633 | 2,649 | 2,613 | 2,618 | 243,000 |
2014/06/09 | 2,637 | 2,698 | 2,610 | 2,618 | 534,700 |
2014/06/06 | 2,542 | 2,549 | 2,528 | 2,536 | 204,000 |
2014/06/05 | 2,542 | 2,546 | 2,514 | 2,526 | 168,000 |
2014/06/04 | 2,528 | 2,541 | 2,514 | 2,525 | 208,700 |
2014/06/03 | 2,532 | 2,532 | 2,484 | 2,511 | 390,400 |
2014/06/02 | 2,534 | 2,542 | 2,508 | 2,527 | 168,600 |
2014/05/30 | 2,519 | 2,521 | 2,496 | 2,500 | 272,300 |
2014/05/29 | 2,525 | 2,534 | 2,495 | 2,503 | 143,900 |
2014/05/28 | 2,530 | 2,571 | 2,521 | 2,540 | 270,800 |
2014/05/27 | 2,520 | 2,549 | 2,505 | 2,508 | 221,800 |
2014/05/26 | 2,476 | 2,540 | 2,458 | 2,534 | 303,700 |
2014/05/23 | 2,460 | 2,497 | 2,459 | 2,467 | 180,300 |
2014/05/22 | 2,448 | 2,454 | 2,429 | 2,446 | 242,000 |
2014/05/21 | 2,389 | 2,442 | 2,389 | 2,435 | 186,400 |
2014/05/20 | 2,399 | 2,423 | 2,369 | 2,413 | 161,500 |
2014/05/19 | 2,421 | 2,435 | 2,396 | 2,397 | 138,200 |
2014/05/16 | 2,462 | 2,463 | 2,421 | 2,431 | 222,700 |
2014/05/15 | 2,485 | 2,499 | 2,457 | 2,499 | 179,000 |
2014/05/14 | 2,502 | 2,512 | 2,455 | 2,489 | 219,700 |
2014/05/13 | 2,419 | 2,502 | 2,414 | 2,492 | 241,600 |
2014/05/12 | 2,448 | 2,448 | 2,403 | 2,418 | 463,600 |
2014/05/09 | 2,565 | 2,616 | 2,468 | 2,483 | 415,200 |
2014/05/08 | 2,565 | 2,578 | 2,548 | 2,572 | 148,200 |
2014/05/07 | 2,601 | 2,607 | 2,556 | 2,566 | 255,600 |
2014/05/02 | 2,636 | 2,636 | 2,608 | 2,613 | 116,800 |
2014/05/01 | 2,599 | 2,640 | 2,581 | 2,638 | 132,000 |
2014/04/30 | 2,604 | 2,611 | 2,585 | 2,591 | 105,400 |
2014/04/28 | 2,623 | 2,623 | 2,588 | 2,596 | 66,200 |
2014/04/25 | 2,604 | 2,646 | 2,601 | 2,630 | 114,600 |
2014/04/24 | 2,586 | 2,612 | 2,576 | 2,594 | 158,300 |
2014/04/23 | 2,583 | 2,603 | 2,571 | 2,582 | 147,300 |
2014/04/22 | 2,592 | 2,594 | 2,560 | 2,560 | 75,600 |
2014/04/21 | 2,591 | 2,606 | 2,574 | 2,583 | 100,900 |
2014/04/18 | 2,591 | 2,608 | 2,577 | 2,606 | 107,300 |
2014/04/17 | 2,564 | 2,598 | 2,560 | 2,588 | 220,000 |
2014/04/16 | 2,544 | 2,556 | 2,519 | 2,556 | 243,300 |
2014/04/15 | 2,526 | 2,537 | 2,510 | 2,530 | 221,200 |
2014/04/14 | 2,495 | 2,526 | 2,493 | 2,516 | 217,200 |
2014/04/11 | 2,480 | 2,511 | 2,449 | 2,503 | 318,100 |
2014/04/10 | 2,508 | 2,538 | 2,500 | 2,508 | 237,400 |
2014/04/09 | 2,526 | 2,527 | 2,486 | 2,491 | 276,100 |
2014/04/08 | 2,570 | 2,571 | 2,546 | 2,557 | 166,900 |
2014/04/07 | 2,597 | 2,610 | 2,575 | 2,583 | 132,500 |
2014/04/04 | 2,613 | 2,632 | 2,604 | 2,622 | 208,900 |
2014/04/03 | 2,649 | 2,666 | 2,613 | 2,617 | 322,700 |
2014/04/02 | 2,673 | 2,703 | 2,665 | 2,666 | 280,400 |
2014/04/01 | 2,678 | 2,679 | 2,635 | 2,660 | 237,100 |
2014/03/31 | 2,630 | 2,672 | 2,593 | 2,669 | 315,400 |
2014/03/28 | 2,591 | 2,606 | 2,572 | 2,602 | 208,100 |
2014/03/27 | 2,588 | 2,615 | 2,555 | 2,610 | 280,000 |
2014/03/26 | 2,657 | 2,664 | 2,611 | 2,632 | 392,200 |
2014/03/25 | 2,696 | 2,703 | 2,649 | 2,651 | 293,300 |
2014/03/24 | 2,650 | 2,715 | 2,626 | 2,687 | 333,400 |
2014/03/20 | 2,684 | 2,698 | 2,643 | 2,659 | 316,100 |
2014/03/19 | 2,688 | 2,705 | 2,655 | 2,672 | 263,200 |
2014/03/18 | 2,685 | 2,689 | 2,653 | 2,671 | 167,500 |
2014/03/17 | 2,657 | 2,660 | 2,626 | 2,640 | 200,600 |
2014/03/14 | 2,725 | 2,728 | 2,659 | 2,671 | 423,600 |
2014/03/13 | 2,770 | 2,795 | 2,750 | 2,757 | 255,600 |
2014/03/12 | 2,751 | 2,796 | 2,734 | 2,779 | 397,200 |
2014/03/11 | 2,805 | 2,806 | 2,768 | 2,790 | 199,500 |
2014/03/10 | 2,751 | 2,809 | 2,742 | 2,797 | 214,600 |
2014/03/07 | 2,816 | 2,827 | 2,731 | 2,769 | 277,000 |
2014/03/06 | 2,780 | 2,809 | 2,770 | 2,804 | 165,200 |
2014/03/05 | 2,776 | 2,797 | 2,747 | 2,765 | 152,000 |
2014/03/04 | 2,771 | 2,790 | 2,718 | 2,744 | 349,300 |
2014/03/03 | 2,847 | 2,847 | 2,753 | 2,791 | 201,400 |
2014/02/28 | 2,881 | 2,881 | 2,812 | 2,843 | 355,100 |
2014/02/27 | 2,849 | 2,887 | 2,827 | 2,882 | 314,200 |
2014/02/26 | 2,827 | 2,861 | 2,818 | 2,836 | 253,800 |
2014/02/25 | 2,870 | 2,889 | 2,838 | 2,877 | 362,800 |
2014/02/24 | 2,785 | 2,882 | 2,771 | 2,830 | 369,200 |
2014/02/21 | 2,714 | 2,768 | 2,709 | 2,762 | 197,000 |
2014/02/20 | 2,719 | 2,740 | 2,682 | 2,693 | 147,200 |
2014/02/19 | 2,756 | 2,756 | 2,696 | 2,715 | 171,700 |
2014/02/18 | 2,709 | 2,757 | 2,703 | 2,749 | 192,200 |
2014/02/17 | 2,688 | 2,724 | 2,669 | 2,718 | 156,100 |
2014/02/14 | 2,721 | 2,750 | 2,660 | 2,684 | 172,400 |
2014/02/13 | 2,745 | 2,772 | 2,719 | 2,720 | 230,800 |
2014/02/12 | 2,748 | 2,772 | 2,677 | 2,752 | 328,100 |
2014/02/10 | 2,742 | 2,760 | 2,703 | 2,712 | 370,800 |
2014/02/07 | 2,578 | 2,649 | 2,569 | 2,642 | 293,600 |
2014/02/06 | 2,545 | 2,570 | 2,520 | 2,520 | 157,300 |
2014/02/05 | 2,534 | 2,573 | 2,522 | 2,551 | 284,600 |
2014/02/04 | 2,595 | 2,610 | 2,506 | 2,508 | 274,300 |
2014/02/03 | 2,655 | 2,675 | 2,625 | 2,645 | 192,900 |
2014/01/31 | 2,708 | 2,718 | 2,656 | 2,679 | 273,500 |
2014/01/30 | 2,648 | 2,700 | 2,647 | 2,684 | 296,500 |
2014/01/29 | 2,672 | 2,720 | 2,671 | 2,713 | 291,000 |
2014/01/28 | 2,629 | 2,666 | 2,602 | 2,641 | 416,100 |
2014/01/27 | 2,637 | 2,645 | 2,601 | 2,619 | 280,000 |
2014/01/24 | 2,718 | 2,718 | 2,662 | 2,677 | 267,800 |
2014/01/23 | 2,712 | 2,735 | 2,703 | 2,718 | 302,100 |
2014/01/22 | 2,719 | 2,719 | 2,661 | 2,705 | 297,100 |
2014/01/21 | 2,684 | 2,735 | 2,675 | 2,730 | 287,100 |
2014/01/20 | 2,691 | 2,709 | 2,682 | 2,686 | 236,700 |
2014/01/17 | 2,655 | 2,685 | 2,651 | 2,682 | 160,100 |
2014/01/16 | 2,666 | 2,679 | 2,645 | 2,656 | 202,100 |
2014/01/15 | 2,661 | 2,667 | 2,631 | 2,658 | 250,300 |
2014/01/14 | 2,625 | 2,643 | 2,609 | 2,629 | 174,400 |
2014/01/10 | 2,641 | 2,650 | 2,572 | 2,642 | 308,000 |
2014/01/09 | 2,692 | 2,692 | 2,638 | 2,665 | 203,100 |
2014/01/08 | 2,686 | 2,693 | 2,656 | 2,691 | 190,200 |
2014/01/07 | 2,682 | 2,688 | 2,663 | 2,678 | 258,700 |
2014/01/06 | 2,664 | 2,698 | 2,657 | 2,676 | 224,500 |