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 |
---|---|---|---|---|---|
2019/12/30 | 3,095 | 3,100 | 3,055 | 3,080 | 126,300 |
2019/12/27 | 3,090 | 3,125 | 3,080 | 3,115 | 83,500 |
2019/12/26 | 3,080 | 3,095 | 3,055 | 3,090 | 114,100 |
2019/12/25 | 3,090 | 3,090 | 3,055 | 3,060 | 100,800 |
2019/12/24 | 3,115 | 3,120 | 3,080 | 3,090 | 106,100 |
2019/12/23 | 3,115 | 3,115 | 3,080 | 3,090 | 88,400 |
2019/12/20 | 3,150 | 3,155 | 3,105 | 3,115 | 202,100 |
2019/12/19 | 3,150 | 3,170 | 3,120 | 3,150 | 154,300 |
2019/12/18 | 3,195 | 3,205 | 3,165 | 3,180 | 120,800 |
2019/12/17 | 3,175 | 3,215 | 3,175 | 3,215 | 162,700 |
2019/12/16 | 3,140 | 3,180 | 3,140 | 3,155 | 128,700 |
2019/12/13 | 3,120 | 3,145 | 3,110 | 3,135 | 300,600 |
2019/12/12 | 3,145 | 3,145 | 3,105 | 3,105 | 157,400 |
2019/12/11 | 3,140 | 3,155 | 3,110 | 3,120 | 185,200 |
2019/12/10 | 3,160 | 3,170 | 3,130 | 3,140 | 192,700 |
2019/12/09 | 3,160 | 3,170 | 3,140 | 3,170 | 164,500 |
2019/12/06 | 3,175 | 3,180 | 3,115 | 3,140 | 191,300 |
2019/12/05 | 3,160 | 3,185 | 3,150 | 3,160 | 168,400 |
2019/12/04 | 3,180 | 3,205 | 3,150 | 3,150 | 241,200 |
2019/12/03 | 3,140 | 3,185 | 3,120 | 3,175 | 138,300 |
2019/12/02 | 3,150 | 3,205 | 3,140 | 3,180 | 166,000 |
2019/11/29 | 3,170 | 3,185 | 3,150 | 3,150 | 147,500 |
2019/11/28 | 3,230 | 3,230 | 3,175 | 3,190 | 132,000 |
2019/11/27 | 3,200 | 3,220 | 3,190 | 3,200 | 225,200 |
2019/11/26 | 3,210 | 3,255 | 3,205 | 3,235 | 620,700 |
2019/11/25 | 3,230 | 3,235 | 3,200 | 3,210 | 121,700 |
2019/11/22 | 3,190 | 3,205 | 3,170 | 3,180 | 167,400 |
2019/11/21 | 3,215 | 3,215 | 3,155 | 3,200 | 160,100 |
2019/11/20 | 3,210 | 3,240 | 3,185 | 3,240 | 214,900 |
2019/11/19 | 3,220 | 3,250 | 3,190 | 3,240 | 268,400 |
2019/11/18 | 3,095 | 3,210 | 3,095 | 3,195 | 276,700 |
2019/11/15 | 3,015 | 3,095 | 3,010 | 3,085 | 153,100 |
2019/11/14 | 3,065 | 3,080 | 3,030 | 3,030 | 212,000 |
2019/11/13 | 3,115 | 3,115 | 3,055 | 3,075 | 209,800 |
2019/11/12 | 3,090 | 3,145 | 3,070 | 3,130 | 368,500 |
2019/11/11 | 3,140 | 3,140 | 3,010 | 3,065 | 399,500 |
2019/11/08 | 3,190 | 3,215 | 3,110 | 3,140 | 873,900 |
2019/11/07 | 3,045 | 3,065 | 3,010 | 3,015 | 193,700 |
2019/11/06 | 3,040 | 3,065 | 3,005 | 3,050 | 234,900 |
2019/11/05 | 2,996 | 3,045 | 2,975 | 3,040 | 313,700 |
2019/11/01 | 2,956 | 2,962 | 2,934 | 2,958 | 209,300 |
2019/10/31 | 2,993 | 3,010 | 2,972 | 2,980 | 325,800 |
2019/10/30 | 3,045 | 3,065 | 3,010 | 3,025 | 496,400 |
2019/10/29 | 2,981 | 3,030 | 2,963 | 3,025 | 273,000 |
2019/10/28 | 2,977 | 2,983 | 2,957 | 2,958 | 357,300 |
2019/10/25 | 2,912 | 2,936 | 2,892 | 2,935 | 262,600 |
2019/10/24 | 2,925 | 2,929 | 2,880 | 2,894 | 183,200 |
2019/10/23 | 2,935 | 2,949 | 2,876 | 2,903 | 379,200 |
2019/10/21 | 2,883 | 2,930 | 2,871 | 2,903 | 341,800 |
2019/10/18 | 2,822 | 2,847 | 2,806 | 2,843 | 359,400 |
2019/10/17 | 2,824 | 2,824 | 2,794 | 2,800 | 293,700 |
2019/10/16 | 2,862 | 2,894 | 2,847 | 2,853 | 397,800 |
2019/10/15 | 2,832 | 2,861 | 2,824 | 2,843 | 359,200 |
2019/10/11 | 2,774 | 2,807 | 2,758 | 2,784 | 339,700 |
2019/10/10 | 2,735 | 2,752 | 2,694 | 2,736 | 376,300 |
2019/10/09 | 2,747 | 2,747 | 2,706 | 2,731 | 609,900 |
2019/10/08 | 2,808 | 2,845 | 2,786 | 2,794 | 251,300 |
2019/10/07 | 2,821 | 2,828 | 2,768 | 2,780 | 363,500 |
2019/10/04 | 2,778 | 2,794 | 2,746 | 2,788 | 280,900 |
2019/10/03 | 2,818 | 2,821 | 2,784 | 2,802 | 277,400 |
2019/10/02 | 2,868 | 2,886 | 2,843 | 2,866 | 313,500 |
2019/10/01 | 2,897 | 2,924 | 2,877 | 2,896 | 358,900 |
2019/09/30 | 2,859 | 2,891 | 2,839 | 2,853 | 272,200 |
2019/09/27 | 2,915 | 2,915 | 2,838 | 2,869 | 258,900 |
2019/09/26 | 2,963 | 2,988 | 2,920 | 2,933 | 547,300 |
2019/09/25 | 2,874 | 2,905 | 2,866 | 2,905 | 261,500 |
2019/09/24 | 2,873 | 2,908 | 2,869 | 2,894 | 369,500 |
2019/09/20 | 2,866 | 2,878 | 2,838 | 2,874 | 601,400 |
2019/09/19 | 2,832 | 2,852 | 2,808 | 2,840 | 241,500 |
2019/09/18 | 2,810 | 2,832 | 2,793 | 2,813 | 316,600 |
2019/09/17 | 2,814 | 2,839 | 2,771 | 2,838 | 270,200 |
2019/09/13 | 2,800 | 2,816 | 2,767 | 2,814 | 358,300 |
2019/09/12 | 2,771 | 2,793 | 2,743 | 2,772 | 207,600 |
2019/09/11 | 2,739 | 2,772 | 2,718 | 2,762 | 326,800 |
2019/09/10 | 2,669 | 2,699 | 2,661 | 2,690 | 173,000 |
2019/09/09 | 2,576 | 2,638 | 2,565 | 2,637 | 261,300 |
2019/09/06 | 2,607 | 2,613 | 2,587 | 2,598 | 165,300 |
2019/09/05 | 2,570 | 2,597 | 2,569 | 2,580 | 245,000 |
2019/09/04 | 2,550 | 2,554 | 2,530 | 2,542 | 154,800 |
2019/09/03 | 2,541 | 2,577 | 2,535 | 2,563 | 201,900 |
2019/09/02 | 2,578 | 2,579 | 2,549 | 2,550 | 125,200 |
2019/08/30 | 2,570 | 2,590 | 2,558 | 2,584 | 235,100 |
2019/08/29 | 2,569 | 2,576 | 2,530 | 2,535 | 175,900 |
2019/08/28 | 2,598 | 2,598 | 2,564 | 2,569 | 154,100 |
2019/08/27 | 2,582 | 2,612 | 2,578 | 2,594 | 204,300 |
2019/08/26 | 2,547 | 2,588 | 2,534 | 2,545 | 238,900 |
2019/08/23 | 2,628 | 2,647 | 2,614 | 2,618 | 207,400 |
2019/08/22 | 2,662 | 2,663 | 2,621 | 2,627 | 162,100 |
2019/08/21 | 2,680 | 2,703 | 2,647 | 2,650 | 233,400 |
2019/08/20 | 2,707 | 2,718 | 2,696 | 2,708 | 162,100 |
2019/08/19 | 2,710 | 2,718 | 2,689 | 2,710 | 127,700 |
2019/08/16 | 2,688 | 2,705 | 2,673 | 2,701 | 149,500 |
2019/08/15 | 2,679 | 2,729 | 2,676 | 2,719 | 162,100 |
2019/08/14 | 2,758 | 2,763 | 2,726 | 2,756 | 200,400 |
2019/08/13 | 2,715 | 2,732 | 2,709 | 2,718 | 212,100 |
2019/08/09 | 2,700 | 2,771 | 2,695 | 2,739 | 356,800 |
2019/08/08 | 2,621 | 2,661 | 2,615 | 2,650 | 251,100 |
2019/08/07 | 2,668 | 2,726 | 2,665 | 2,684 | 261,000 |
2019/08/06 | 2,667 | 2,721 | 2,650 | 2,705 | 277,200 |
2019/08/05 | 2,730 | 2,755 | 2,704 | 2,731 | 218,800 |
2019/08/02 | 2,767 | 2,793 | 2,741 | 2,766 | 324,800 |
2019/08/01 | 2,832 | 2,875 | 2,822 | 2,848 | 257,800 |
2019/07/31 | 2,902 | 2,904 | 2,866 | 2,874 | 339,200 |
2019/07/30 | 2,929 | 2,958 | 2,921 | 2,925 | 140,500 |
2019/07/29 | 2,896 | 2,907 | 2,894 | 2,907 | 81,300 |
2019/07/26 | 2,896 | 2,902 | 2,873 | 2,902 | 123,900 |
2019/07/25 | 2,898 | 2,908 | 2,889 | 2,903 | 97,700 |
2019/07/24 | 2,925 | 2,925 | 2,893 | 2,910 | 133,400 |
2019/07/23 | 2,942 | 2,949 | 2,916 | 2,937 | 122,100 |
2019/07/22 | 2,905 | 2,940 | 2,904 | 2,923 | 130,300 |
2019/07/19 | 2,876 | 2,943 | 2,874 | 2,922 | 215,500 |
2019/07/18 | 2,879 | 2,898 | 2,819 | 2,826 | 179,800 |
2019/07/17 | 2,879 | 2,921 | 2,879 | 2,882 | 278,000 |
2019/07/16 | 2,838 | 2,873 | 2,832 | 2,859 | 184,200 |
2019/07/12 | 2,835 | 2,844 | 2,821 | 2,838 | 162,200 |
2019/07/11 | 2,838 | 2,852 | 2,820 | 2,831 | 147,400 |
2019/07/10 | 2,872 | 2,876 | 2,843 | 2,857 | 151,200 |
2019/07/09 | 2,917 | 2,925 | 2,893 | 2,899 | 178,000 |
2019/07/08 | 2,942 | 2,956 | 2,925 | 2,926 | 103,600 |
2019/07/05 | 2,961 | 2,972 | 2,932 | 2,942 | 155,700 |
2019/07/04 | 3,015 | 3,015 | 2,965 | 2,977 | 153,900 |
2019/07/03 | 3,020 | 3,040 | 3,000 | 3,015 | 101,700 |
2019/07/02 | 3,030 | 3,065 | 3,020 | 3,050 | 120,700 |
2019/07/01 | 3,030 | 3,035 | 2,983 | 3,030 | 99,500 |
2019/06/28 | 3,035 | 3,035 | 2,955 | 2,993 | 216,600 |
2019/06/27 | 3,055 | 3,080 | 3,010 | 3,035 | 139,600 |
2019/06/26 | 2,983 | 3,055 | 2,974 | 3,030 | 326,300 |
2019/06/25 | 2,881 | 2,956 | 2,881 | 2,947 | 223,800 |
2019/06/24 | 2,919 | 2,929 | 2,895 | 2,895 | 119,300 |
2019/06/21 | 2,878 | 2,905 | 2,862 | 2,898 | 445,700 |
2019/06/20 | 2,921 | 2,928 | 2,877 | 2,883 | 179,800 |
2019/06/19 | 2,926 | 2,947 | 2,920 | 2,924 | 155,300 |
2019/06/18 | 2,858 | 2,937 | 2,853 | 2,888 | 357,100 |
2019/06/17 | 2,845 | 2,864 | 2,820 | 2,855 | 175,600 |
2019/06/14 | 2,853 | 2,874 | 2,803 | 2,849 | 168,800 |
2019/06/13 | 2,845 | 2,850 | 2,792 | 2,825 | 203,100 |
2019/06/12 | 2,918 | 2,918 | 2,879 | 2,880 | 142,900 |
2019/06/11 | 2,880 | 2,905 | 2,865 | 2,905 | 106,800 |
2019/06/10 | 2,859 | 2,886 | 2,845 | 2,870 | 121,300 |
2019/06/07 | 2,849 | 2,850 | 2,806 | 2,829 | 117,400 |
2019/06/06 | 2,818 | 2,836 | 2,810 | 2,811 | 68,000 |
2019/06/05 | 2,824 | 2,852 | 2,796 | 2,852 | 116,600 |
2019/06/04 | 2,778 | 2,786 | 2,750 | 2,783 | 159,700 |
2019/06/03 | 2,791 | 2,798 | 2,763 | 2,780 | 129,700 |
2019/05/31 | 2,849 | 2,869 | 2,834 | 2,845 | 260,900 |
2019/05/30 | 2,876 | 2,896 | 2,853 | 2,883 | 250,100 |
2019/05/29 | 2,800 | 2,869 | 2,800 | 2,830 | 209,200 |
2019/05/28 | 2,825 | 2,859 | 2,820 | 2,841 | 379,400 |
2019/05/27 | 2,830 | 2,853 | 2,820 | 2,826 | 61,200 |
2019/05/24 | 2,803 | 2,832 | 2,784 | 2,830 | 201,500 |
2019/05/23 | 2,800 | 2,839 | 2,792 | 2,837 | 128,700 |
2019/05/22 | 2,850 | 2,858 | 2,817 | 2,827 | 137,100 |
2019/05/21 | 2,819 | 2,851 | 2,792 | 2,816 | 269,600 |
2019/05/20 | 2,879 | 2,886 | 2,836 | 2,838 | 106,300 |
2019/05/17 | 2,820 | 2,877 | 2,810 | 2,868 | 157,000 |
2019/05/16 | 2,774 | 2,803 | 2,764 | 2,784 | 203,900 |
2019/05/15 | 2,875 | 2,875 | 2,792 | 2,808 | 202,900 |
2019/05/14 | 2,870 | 2,880 | 2,757 | 2,875 | 315,400 |
2019/05/13 | 2,961 | 3,015 | 2,806 | 2,822 | 386,100 |
2019/05/10 | 2,959 | 3,020 | 2,954 | 2,959 | 202,800 |
2019/05/09 | 2,923 | 2,963 | 2,895 | 2,938 | 281,900 |
2019/05/08 | 2,977 | 2,992 | 2,941 | 2,946 | 203,700 |
2019/05/07 | 3,035 | 3,035 | 2,998 | 3,000 | 205,300 |
2019/04/26 | 3,115 | 3,120 | 3,055 | 3,070 | 173,300 |
2019/04/25 | 3,120 | 3,145 | 3,090 | 3,135 | 92,400 |
2019/04/24 | 3,160 | 3,165 | 3,105 | 3,115 | 148,700 |
2019/04/23 | 3,145 | 3,175 | 3,130 | 3,140 | 72,200 |
2019/04/22 | 3,130 | 3,150 | 3,110 | 3,135 | 44,200 |
2019/04/19 | 3,180 | 3,180 | 3,145 | 3,145 | 49,300 |
2019/04/18 | 3,195 | 3,195 | 3,145 | 3,155 | 73,700 |
2019/04/17 | 3,185 | 3,225 | 3,185 | 3,200 | 93,200 |
2019/04/16 | 3,195 | 3,230 | 3,180 | 3,195 | 71,800 |
2019/04/15 | 3,215 | 3,240 | 3,205 | 3,215 | 138,200 |
2019/04/12 | 3,190 | 3,195 | 3,150 | 3,165 | 148,500 |
2019/04/11 | 3,200 | 3,210 | 3,185 | 3,210 | 95,000 |
2019/04/10 | 3,230 | 3,255 | 3,215 | 3,245 | 85,800 |
2019/04/09 | 3,260 | 3,285 | 3,250 | 3,275 | 97,000 |
2019/04/08 | 3,250 | 3,265 | 3,235 | 3,260 | 100,500 |
2019/04/05 | 3,265 | 3,280 | 3,240 | 3,250 | 77,700 |
2019/04/04 | 3,265 | 3,320 | 3,265 | 3,290 | 101,600 |
2019/04/03 | 3,255 | 3,255 | 3,200 | 3,250 | 179,600 |
2019/04/02 | 3,335 | 3,355 | 3,270 | 3,280 | 114,800 |
2019/04/01 | 3,280 | 3,340 | 3,280 | 3,320 | 137,900 |
2019/03/29 | 3,265 | 3,265 | 3,195 | 3,225 | 138,600 |
2019/03/28 | 3,290 | 3,290 | 3,250 | 3,250 | 104,800 |
2019/03/27 | 3,325 | 3,335 | 3,295 | 3,310 | 123,600 |
2019/03/26 | 3,285 | 3,355 | 3,270 | 3,355 | 238,300 |
2019/03/25 | 3,290 | 3,315 | 3,225 | 3,255 | 150,500 |
2019/03/22 | 3,290 | 3,325 | 3,280 | 3,325 | 148,000 |
2019/03/20 | 3,240 | 3,295 | 3,230 | 3,290 | 177,400 |
2019/03/19 | 3,235 | 3,245 | 3,225 | 3,230 | 79,500 |
2019/03/18 | 3,245 | 3,255 | 3,230 | 3,240 | 113,000 |
2019/03/15 | 3,255 | 3,255 | 3,220 | 3,220 | 291,400 |
2019/03/14 | 3,290 | 3,300 | 3,230 | 3,230 | 123,300 |
2019/03/13 | 3,300 | 3,315 | 3,260 | 3,285 | 99,300 |
2019/03/12 | 3,300 | 3,325 | 3,285 | 3,295 | 132,400 |
2019/03/11 | 3,230 | 3,265 | 3,225 | 3,265 | 150,500 |
2019/03/08 | 3,215 | 3,235 | 3,185 | 3,200 | 242,600 |
2019/03/07 | 3,275 | 3,295 | 3,240 | 3,260 | 210,400 |
2019/03/06 | 3,305 | 3,310 | 3,255 | 3,265 | 129,100 |
2019/03/05 | 3,330 | 3,335 | 3,285 | 3,310 | 142,000 |
2019/03/04 | 3,330 | 3,345 | 3,320 | 3,330 | 107,000 |
2019/03/01 | 3,325 | 3,345 | 3,310 | 3,330 | 137,500 |
2019/02/28 | 3,390 | 3,395 | 3,345 | 3,350 | 158,600 |
2019/02/27 | 3,345 | 3,375 | 3,340 | 3,365 | 153,100 |
2019/02/26 | 3,335 | 3,375 | 3,335 | 3,350 | 97,000 |
2019/02/25 | 3,335 | 3,340 | 3,315 | 3,330 | 70,700 |
2019/02/22 | 3,295 | 3,320 | 3,290 | 3,305 | 87,500 |
2019/02/21 | 3,330 | 3,350 | 3,305 | 3,325 | 113,200 |
2019/02/20 | 3,280 | 3,325 | 3,250 | 3,325 | 128,400 |
2019/02/19 | 3,290 | 3,300 | 3,255 | 3,275 | 81,800 |
2019/02/18 | 3,315 | 3,315 | 3,260 | 3,280 | 101,900 |
2019/02/15 | 3,255 | 3,255 | 3,220 | 3,250 | 133,400 |
2019/02/14 | 3,265 | 3,305 | 3,255 | 3,290 | 135,300 |
2019/02/13 | 3,425 | 3,425 | 3,250 | 3,275 | 225,300 |
2019/02/12 | 3,375 | 3,415 | 3,335 | 3,355 | 256,600 |
2019/02/08 | 3,420 | 3,455 | 3,415 | 3,415 | 84,200 |
2019/02/07 | 3,470 | 3,475 | 3,445 | 3,465 | 86,100 |
2019/02/06 | 3,505 | 3,530 | 3,475 | 3,490 | 112,600 |
2019/02/05 | 3,495 | 3,525 | 3,480 | 3,490 | 163,000 |
2019/02/04 | 3,470 | 3,535 | 3,455 | 3,500 | 181,000 |
2019/02/01 | 3,455 | 3,490 | 3,440 | 3,450 | 118,800 |
2019/01/31 | 3,470 | 3,525 | 3,455 | 3,490 | 224,800 |
2019/01/30 | 3,430 | 3,445 | 3,400 | 3,400 | 209,000 |
2019/01/29 | 3,350 | 3,410 | 3,350 | 3,395 | 148,900 |
2019/01/28 | 3,380 | 3,380 | 3,345 | 3,345 | 88,700 |
2019/01/25 | 3,355 | 3,410 | 3,350 | 3,370 | 145,500 |
2019/01/24 | 3,335 | 3,395 | 3,320 | 3,370 | 120,800 |
2019/01/23 | 3,345 | 3,405 | 3,345 | 3,365 | 145,000 |
2019/01/22 | 3,435 | 3,435 | 3,365 | 3,395 | 125,500 |
2019/01/21 | 3,480 | 3,490 | 3,410 | 3,420 | 184,600 |
2019/01/18 | 3,450 | 3,490 | 3,435 | 3,465 | 112,100 |
2019/01/17 | 3,480 | 3,490 | 3,430 | 3,450 | 120,200 |
2019/01/16 | 3,430 | 3,450 | 3,410 | 3,430 | 107,800 |
2019/01/15 | 3,415 | 3,455 | 3,410 | 3,435 | 160,900 |
2019/01/11 | 3,520 | 3,520 | 3,440 | 3,465 | 139,300 |
2019/01/10 | 3,430 | 3,510 | 3,420 | 3,505 | 141,100 |
2019/01/09 | 3,505 | 3,540 | 3,460 | 3,490 | 151,900 |
2019/01/08 | 3,410 | 3,460 | 3,405 | 3,435 | 156,300 |
2019/01/07 | 3,460 | 3,480 | 3,425 | 3,430 | 154,700 |
2019/01/04 | 3,360 | 3,390 | 3,320 | 3,390 | 208,200 |