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 |
---|---|---|---|---|---|
2020/12/30 | 2,300 | 2,300 | 2,275 | 2,284 | 222,200 |
2020/12/29 | 2,292 | 2,297 | 2,277 | 2,292 | 197,000 |
2020/12/28 | 2,297 | 2,311 | 2,271 | 2,289 | 328,700 |
2020/12/25 | 2,310 | 2,313 | 2,276 | 2,287 | 232,700 |
2020/12/24 | 2,294 | 2,317 | 2,280 | 2,311 | 373,200 |
2020/12/23 | 2,275 | 2,283 | 2,255 | 2,279 | 313,400 |
2020/12/22 | 2,275 | 2,279 | 2,252 | 2,268 | 357,100 |
2020/12/21 | 2,297 | 2,306 | 2,256 | 2,281 | 282,500 |
2020/12/18 | 2,275 | 2,289 | 2,269 | 2,275 | 340,700 |
2020/12/17 | 2,288 | 2,296 | 2,270 | 2,286 | 377,000 |
2020/12/16 | 2,280 | 2,288 | 2,272 | 2,279 | 392,300 |
2020/12/15 | 2,246 | 2,277 | 2,240 | 2,275 | 389,700 |
2020/12/14 | 2,265 | 2,281 | 2,241 | 2,246 | 550,200 |
2020/12/11 | 2,285 | 2,317 | 2,264 | 2,288 | 426,500 |
2020/12/10 | 2,271 | 2,283 | 2,262 | 2,265 | 562,700 |
2020/12/09 | 2,249 | 2,279 | 2,247 | 2,271 | 370,400 |
2020/12/08 | 2,265 | 2,277 | 2,246 | 2,252 | 536,800 |
2020/12/07 | 2,274 | 2,287 | 2,248 | 2,250 | 402,400 |
2020/12/04 | 2,260 | 2,270 | 2,236 | 2,260 | 538,800 |
2020/12/03 | 2,276 | 2,281 | 2,232 | 2,238 | 720,500 |
2020/12/02 | 2,240 | 2,293 | 2,232 | 2,275 | 725,200 |
2020/12/01 | 2,198 | 2,272 | 2,198 | 2,241 | 1,077,200 |
2020/11/30 | 2,261 | 2,283 | 2,164 | 2,196 | 5,456,900 |
2020/11/27 | 2,291 | 2,313 | 2,272 | 2,283 | 645,200 |
2020/11/26 | 2,288 | 2,296 | 2,252 | 2,282 | 692,600 |
2020/11/25 | 2,348 | 2,388 | 2,307 | 2,307 | 1,603,000 |
2020/11/24 | 2,329 | 2,356 | 2,293 | 2,304 | 1,270,300 |
2020/11/20 | 2,304 | 2,343 | 2,284 | 2,329 | 856,000 |
2020/11/19 | 2,380 | 2,395 | 2,315 | 2,329 | 701,300 |
2020/11/18 | 2,440 | 2,452 | 2,393 | 2,395 | 469,500 |
2020/11/17 | 2,429 | 2,486 | 2,413 | 2,478 | 416,200 |
2020/11/16 | 2,435 | 2,435 | 2,392 | 2,411 | 440,500 |
2020/11/13 | 2,411 | 2,432 | 2,372 | 2,394 | 303,900 |
2020/11/12 | 2,431 | 2,460 | 2,392 | 2,442 | 416,300 |
2020/11/11 | 2,534 | 2,563 | 2,460 | 2,481 | 639,900 |
2020/11/10 | 2,600 | 2,617 | 2,473 | 2,500 | 638,500 |
2020/11/09 | 2,474 | 2,479 | 2,414 | 2,450 | 394,200 |
2020/11/06 | 2,429 | 2,456 | 2,408 | 2,447 | 368,400 |
2020/11/05 | 2,412 | 2,416 | 2,356 | 2,412 | 551,600 |
2020/11/04 | 2,494 | 2,519 | 2,450 | 2,450 | 425,700 |
2020/11/02 | 2,404 | 2,466 | 2,404 | 2,440 | 281,900 |
2020/10/30 | 2,461 | 2,461 | 2,390 | 2,390 | 259,300 |
2020/10/29 | 2,460 | 2,486 | 2,440 | 2,454 | 320,800 |
2020/10/28 | 2,518 | 2,518 | 2,476 | 2,510 | 293,200 |
2020/10/27 | 2,526 | 2,545 | 2,502 | 2,545 | 344,700 |
2020/10/26 | 2,533 | 2,558 | 2,525 | 2,557 | 275,100 |
2020/10/23 | 2,553 | 2,566 | 2,527 | 2,535 | 299,600 |
2020/10/22 | 2,558 | 2,574 | 2,541 | 2,552 | 246,400 |
2020/10/21 | 2,537 | 2,575 | 2,529 | 2,575 | 229,200 |
2020/10/20 | 2,528 | 2,572 | 2,523 | 2,540 | 365,400 |
2020/10/19 | 2,500 | 2,555 | 2,496 | 2,551 | 426,900 |
2020/10/16 | 2,515 | 2,519 | 2,471 | 2,471 | 308,000 |
2020/10/15 | 2,502 | 2,536 | 2,478 | 2,490 | 440,200 |
2020/10/14 | 2,541 | 2,554 | 2,464 | 2,473 | 508,100 |
2020/10/13 | 2,610 | 2,618 | 2,540 | 2,583 | 928,400 |
2020/10/12 | 2,588 | 2,619 | 2,566 | 2,603 | 929,000 |
2020/10/09 | 2,647 | 2,654 | 2,572 | 2,588 | 444,700 |
2020/10/08 | 2,674 | 2,698 | 2,649 | 2,659 | 391,500 |
2020/10/07 | 2,621 | 2,664 | 2,599 | 2,657 | 418,000 |
2020/10/06 | 2,638 | 2,678 | 2,631 | 2,671 | 202,200 |
2020/10/05 | 2,649 | 2,679 | 2,627 | 2,642 | 252,700 |
2020/10/02 | 2,635 | 2,659 | 2,565 | 2,599 | 488,500 |
2020/09/30 | 2,699 | 2,728 | 2,620 | 2,626 | 435,000 |
2020/09/29 | 2,744 | 2,747 | 2,692 | 2,719 | 252,300 |
2020/09/28 | 2,744 | 2,776 | 2,711 | 2,776 | 544,100 |
2020/09/25 | 2,782 | 2,782 | 2,714 | 2,716 | 428,800 |
2020/09/24 | 2,830 | 2,831 | 2,749 | 2,757 | 274,500 |
2020/09/23 | 2,942 | 2,946 | 2,827 | 2,845 | 337,000 |
2020/09/18 | 2,925 | 2,971 | 2,910 | 2,952 | 355,000 |
2020/09/17 | 2,855 | 2,934 | 2,848 | 2,918 | 414,300 |
2020/09/16 | 2,813 | 2,863 | 2,803 | 2,834 | 275,400 |
2020/09/15 | 2,848 | 2,854 | 2,797 | 2,810 | 223,800 |
2020/09/14 | 2,818 | 2,863 | 2,788 | 2,850 | 290,400 |
2020/09/11 | 2,780 | 2,833 | 2,760 | 2,831 | 372,500 |
2020/09/10 | 2,790 | 2,825 | 2,769 | 2,817 | 279,100 |
2020/09/09 | 2,759 | 2,802 | 2,750 | 2,791 | 220,800 |
2020/09/08 | 2,810 | 2,819 | 2,774 | 2,809 | 129,400 |
2020/09/07 | 2,810 | 2,833 | 2,792 | 2,805 | 169,300 |
2020/09/04 | 2,800 | 2,820 | 2,779 | 2,813 | 136,800 |
2020/09/03 | 2,841 | 2,841 | 2,802 | 2,820 | 192,100 |
2020/09/02 | 2,867 | 2,869 | 2,829 | 2,836 | 225,200 |
2020/09/01 | 2,846 | 2,847 | 2,805 | 2,833 | 186,200 |
2020/08/31 | 2,928 | 2,936 | 2,842 | 2,843 | 248,700 |
2020/08/28 | 2,956 | 2,982 | 2,843 | 2,884 | 231,600 |
2020/08/27 | 2,901 | 2,936 | 2,865 | 2,935 | 251,200 |
2020/08/26 | 2,864 | 2,893 | 2,848 | 2,893 | 126,100 |
2020/08/25 | 2,902 | 2,954 | 2,888 | 2,903 | 187,200 |
2020/08/24 | 2,832 | 2,850 | 2,810 | 2,828 | 163,300 |
2020/08/21 | 2,847 | 2,865 | 2,835 | 2,843 | 199,300 |
2020/08/20 | 2,839 | 2,844 | 2,810 | 2,817 | 157,000 |
2020/08/19 | 2,816 | 2,832 | 2,800 | 2,821 | 114,200 |
2020/08/18 | 2,815 | 2,860 | 2,807 | 2,856 | 219,400 |
2020/08/17 | 2,874 | 2,889 | 2,822 | 2,822 | 179,600 |
2020/08/14 | 2,848 | 2,878 | 2,817 | 2,845 | 179,300 |
2020/08/13 | 2,840 | 2,877 | 2,829 | 2,838 | 258,600 |
2020/08/12 | 2,729 | 2,820 | 2,724 | 2,816 | 341,400 |
2020/08/11 | 2,632 | 2,746 | 2,629 | 2,725 | 302,800 |
2020/08/07 | 2,600 | 2,623 | 2,552 | 2,557 | 217,200 |
2020/08/06 | 2,613 | 2,640 | 2,609 | 2,617 | 135,900 |
2020/08/05 | 2,565 | 2,625 | 2,557 | 2,625 | 124,200 |
2020/08/04 | 2,563 | 2,612 | 2,550 | 2,592 | 224,400 |
2020/08/03 | 2,519 | 2,561 | 2,519 | 2,546 | 164,500 |
2020/07/31 | 2,564 | 2,585 | 2,484 | 2,493 | 300,500 |
2020/07/30 | 2,663 | 2,673 | 2,588 | 2,597 | 190,300 |
2020/07/29 | 2,726 | 2,726 | 2,650 | 2,651 | 108,200 |
2020/07/28 | 2,676 | 2,720 | 2,658 | 2,703 | 165,200 |
2020/07/27 | 2,658 | 2,683 | 2,630 | 2,675 | 130,000 |
2020/07/22 | 2,726 | 2,743 | 2,684 | 2,684 | 155,900 |
2020/07/21 | 2,695 | 2,724 | 2,689 | 2,717 | 107,100 |
2020/07/20 | 2,720 | 2,740 | 2,704 | 2,736 | 110,200 |
2020/07/17 | 2,743 | 2,744 | 2,702 | 2,709 | 92,600 |
2020/07/16 | 2,766 | 2,780 | 2,747 | 2,756 | 86,400 |
2020/07/15 | 2,729 | 2,788 | 2,729 | 2,754 | 190,400 |
2020/07/14 | 2,694 | 2,719 | 2,687 | 2,707 | 127,100 |
2020/07/13 | 2,657 | 2,696 | 2,649 | 2,687 | 107,700 |
2020/07/10 | 2,649 | 2,662 | 2,589 | 2,591 | 162,100 |
2020/07/09 | 2,624 | 2,659 | 2,619 | 2,649 | 189,200 |
2020/07/08 | 2,686 | 2,719 | 2,654 | 2,654 | 176,700 |
2020/07/07 | 2,688 | 2,690 | 2,640 | 2,660 | 137,900 |
2020/07/06 | 2,646 | 2,682 | 2,625 | 2,679 | 157,400 |
2020/07/03 | 2,685 | 2,690 | 2,644 | 2,673 | 166,000 |
2020/07/02 | 2,667 | 2,682 | 2,632 | 2,642 | 386,900 |
2020/07/01 | 2,707 | 2,707 | 2,662 | 2,688 | 154,900 |
2020/06/30 | 2,724 | 2,763 | 2,679 | 2,679 | 286,000 |
2020/06/29 | 2,643 | 2,689 | 2,643 | 2,662 | 247,400 |
2020/06/26 | 2,736 | 2,739 | 2,682 | 2,716 | 192,300 |
2020/06/25 | 2,707 | 2,712 | 2,661 | 2,694 | 141,400 |
2020/06/24 | 2,748 | 2,765 | 2,736 | 2,741 | 133,300 |
2020/06/23 | 2,774 | 2,788 | 2,736 | 2,753 | 181,500 |
2020/06/22 | 2,756 | 2,774 | 2,726 | 2,766 | 125,300 |
2020/06/19 | 2,780 | 2,780 | 2,732 | 2,755 | 289,900 |
2020/06/18 | 2,757 | 2,762 | 2,715 | 2,762 | 108,500 |
2020/06/17 | 2,794 | 2,800 | 2,731 | 2,756 | 127,500 |
2020/06/16 | 2,712 | 2,802 | 2,678 | 2,792 | 277,700 |
2020/06/15 | 2,680 | 2,733 | 2,646 | 2,646 | 234,800 |
2020/06/12 | 2,712 | 2,729 | 2,680 | 2,700 | 337,400 |
2020/06/11 | 2,842 | 2,860 | 2,817 | 2,820 | 257,900 |
2020/06/10 | 2,882 | 2,893 | 2,861 | 2,868 | 247,800 |
2020/06/09 | 2,919 | 2,920 | 2,876 | 2,896 | 182,800 |
2020/06/08 | 2,907 | 2,917 | 2,865 | 2,915 | 195,300 |
2020/06/05 | 2,832 | 2,863 | 2,823 | 2,855 | 165,900 |
2020/06/04 | 2,830 | 2,832 | 2,786 | 2,811 | 194,100 |
2020/06/03 | 2,832 | 2,854 | 2,774 | 2,815 | 264,100 |
2020/06/02 | 2,779 | 2,817 | 2,715 | 2,801 | 409,100 |
2020/06/01 | 2,809 | 2,809 | 2,724 | 2,779 | 155,200 |
2020/05/29 | 2,806 | 2,830 | 2,753 | 2,759 | 553,300 |
2020/05/28 | 2,829 | 2,844 | 2,770 | 2,832 | 291,600 |
2020/05/27 | 2,743 | 2,834 | 2,721 | 2,797 | 251,200 |
2020/05/26 | 2,700 | 2,715 | 2,650 | 2,715 | 216,100 |
2020/05/25 | 2,724 | 2,735 | 2,671 | 2,685 | 190,200 |
2020/05/22 | 2,741 | 2,746 | 2,687 | 2,722 | 200,100 |
2020/05/21 | 2,764 | 2,779 | 2,725 | 2,755 | 271,800 |
2020/05/20 | 2,811 | 2,827 | 2,741 | 2,764 | 347,600 |
2020/05/19 | 2,760 | 2,810 | 2,738 | 2,790 | 323,900 |
2020/05/18 | 2,752 | 2,752 | 2,655 | 2,683 | 277,900 |
2020/05/15 | 2,641 | 2,747 | 2,620 | 2,725 | 397,900 |
2020/05/14 | 2,680 | 2,681 | 2,580 | 2,662 | 367,500 |
2020/05/13 | 2,489 | 2,768 | 2,482 | 2,755 | 761,000 |
2020/05/12 | 2,550 | 2,559 | 2,490 | 2,509 | 170,200 |
2020/05/11 | 2,455 | 2,538 | 2,455 | 2,525 | 219,600 |
2020/05/08 | 2,393 | 2,472 | 2,380 | 2,445 | 247,300 |
2020/05/07 | 2,387 | 2,398 | 2,301 | 2,320 | 416,000 |
2020/05/01 | 2,429 | 2,473 | 2,403 | 2,409 | 282,900 |
2020/04/30 | 2,472 | 2,481 | 2,425 | 2,433 | 307,700 |
2020/04/28 | 2,494 | 2,494 | 2,426 | 2,435 | 199,500 |
2020/04/27 | 2,402 | 2,470 | 2,384 | 2,444 | 257,500 |
2020/04/24 | 2,424 | 2,428 | 2,326 | 2,380 | 327,900 |
2020/04/23 | 2,455 | 2,460 | 2,392 | 2,431 | 496,400 |
2020/04/22 | 2,405 | 2,489 | 2,405 | 2,466 | 216,400 |
2020/04/21 | 2,421 | 2,442 | 2,401 | 2,435 | 172,400 |
2020/04/20 | 2,437 | 2,480 | 2,435 | 2,442 | 132,600 |
2020/04/17 | 2,418 | 2,525 | 2,388 | 2,456 | 301,600 |
2020/04/16 | 2,406 | 2,500 | 2,406 | 2,436 | 272,000 |
2020/04/15 | 2,379 | 2,449 | 2,365 | 2,425 | 248,500 |
2020/04/14 | 2,425 | 2,458 | 2,399 | 2,435 | 254,700 |
2020/04/13 | 2,420 | 2,442 | 2,383 | 2,418 | 157,200 |
2020/04/10 | 2,405 | 2,466 | 2,357 | 2,455 | 169,200 |
2020/04/09 | 2,503 | 2,503 | 2,346 | 2,384 | 240,400 |
2020/04/08 | 2,398 | 2,483 | 2,387 | 2,462 | 334,400 |
2020/04/07 | 2,354 | 2,382 | 2,282 | 2,348 | 248,900 |
2020/04/06 | 2,281 | 2,382 | 2,254 | 2,366 | 311,100 |
2020/04/03 | 2,299 | 2,359 | 2,255 | 2,276 | 526,300 |
2020/04/02 | 2,427 | 2,436 | 2,322 | 2,326 | 456,800 |
2020/04/01 | 2,575 | 2,596 | 2,430 | 2,442 | 280,500 |
2020/03/31 | 2,726 | 2,751 | 2,596 | 2,599 | 404,600 |
2020/03/30 | 2,650 | 2,771 | 2,640 | 2,771 | 247,900 |
2020/03/27 | 2,716 | 2,800 | 2,666 | 2,800 | 576,300 |
2020/03/26 | 2,700 | 2,700 | 2,573 | 2,666 | 399,900 |
2020/03/25 | 2,627 | 2,785 | 2,627 | 2,755 | 550,400 |
2020/03/24 | 2,690 | 2,712 | 2,545 | 2,568 | 434,400 |
2020/03/23 | 2,592 | 2,726 | 2,586 | 2,638 | 653,300 |
2020/03/19 | 2,360 | 2,707 | 2,348 | 2,691 | 513,600 |
2020/03/18 | 2,316 | 2,400 | 2,269 | 2,276 | 639,000 |
2020/03/17 | 2,156 | 2,360 | 2,130 | 2,342 | 439,600 |
2020/03/16 | 2,218 | 2,288 | 2,173 | 2,199 | 275,200 |
2020/03/13 | 2,130 | 2,274 | 2,080 | 2,211 | 503,600 |
2020/03/12 | 2,276 | 2,301 | 2,201 | 2,225 | 239,200 |
2020/03/11 | 2,361 | 2,399 | 2,317 | 2,317 | 193,500 |
2020/03/10 | 2,270 | 2,373 | 2,204 | 2,355 | 334,200 |
2020/03/09 | 2,336 | 2,376 | 2,257 | 2,270 | 266,500 |
2020/03/06 | 2,461 | 2,464 | 2,405 | 2,409 | 264,100 |
2020/03/05 | 2,558 | 2,558 | 2,505 | 2,529 | 225,600 |
2020/03/04 | 2,547 | 2,574 | 2,523 | 2,547 | 189,400 |
2020/03/03 | 2,657 | 2,664 | 2,566 | 2,566 | 300,700 |
2020/03/02 | 2,576 | 2,663 | 2,575 | 2,628 | 314,100 |
2020/02/28 | 2,662 | 2,673 | 2,613 | 2,620 | 419,500 |
2020/02/27 | 2,717 | 2,739 | 2,704 | 2,712 | 311,200 |
2020/02/26 | 2,724 | 2,748 | 2,699 | 2,742 | 223,900 |
2020/02/25 | 2,750 | 2,783 | 2,734 | 2,753 | 248,900 |
2020/02/21 | 2,831 | 2,879 | 2,831 | 2,843 | 200,500 |
2020/02/20 | 2,890 | 2,897 | 2,851 | 2,859 | 143,000 |
2020/02/19 | 2,900 | 2,907 | 2,859 | 2,874 | 169,800 |
2020/02/18 | 2,890 | 2,906 | 2,851 | 2,873 | 150,000 |
2020/02/17 | 2,866 | 2,907 | 2,860 | 2,883 | 241,300 |
2020/02/14 | 2,853 | 2,908 | 2,848 | 2,881 | 394,900 |
2020/02/13 | 2,995 | 3,030 | 2,823 | 2,853 | 552,400 |
2020/02/12 | 3,130 | 3,140 | 3,095 | 3,130 | 248,300 |
2020/02/10 | 3,100 | 3,160 | 3,100 | 3,120 | 130,400 |
2020/02/07 | 3,180 | 3,195 | 3,165 | 3,170 | 127,600 |
2020/02/06 | 3,140 | 3,175 | 3,125 | 3,145 | 236,000 |
2020/02/05 | 3,085 | 3,105 | 3,065 | 3,070 | 155,600 |
2020/02/04 | 2,984 | 3,050 | 2,981 | 3,045 | 109,500 |
2020/02/03 | 2,982 | 3,040 | 2,973 | 3,005 | 155,800 |
2020/01/31 | 3,030 | 3,085 | 3,025 | 3,060 | 211,100 |
2020/01/30 | 3,035 | 3,040 | 2,971 | 2,978 | 142,400 |
2020/01/29 | 2,979 | 3,020 | 2,979 | 3,015 | 123,400 |
2020/01/28 | 3,000 | 3,020 | 2,985 | 2,998 | 192,800 |
2020/01/27 | 3,050 | 3,070 | 3,040 | 3,045 | 154,400 |
2020/01/24 | 3,065 | 3,110 | 3,065 | 3,090 | 160,800 |
2020/01/23 | 3,105 | 3,135 | 3,090 | 3,100 | 143,600 |
2020/01/22 | 3,115 | 3,160 | 3,115 | 3,145 | 95,900 |
2020/01/21 | 3,140 | 3,155 | 3,125 | 3,140 | 98,600 |
2020/01/20 | 3,170 | 3,190 | 3,140 | 3,150 | 116,700 |
2020/01/17 | 3,115 | 3,145 | 3,110 | 3,135 | 171,100 |
2020/01/16 | 3,115 | 3,115 | 3,085 | 3,105 | 116,300 |
2020/01/15 | 3,105 | 3,120 | 3,090 | 3,105 | 147,500 |
2020/01/14 | 3,075 | 3,115 | 3,065 | 3,095 | 196,200 |
2020/01/10 | 3,090 | 3,095 | 3,075 | 3,085 | 94,900 |
2020/01/09 | 3,055 | 3,090 | 3,055 | 3,075 | 80,500 |
2020/01/08 | 3,030 | 3,055 | 3,015 | 3,025 | 193,100 |
2020/01/07 | 3,060 | 3,090 | 3,055 | 3,070 | 137,000 |
2020/01/06 | 3,055 | 3,090 | 3,015 | 3,050 | 181,800 |