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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,592 | 3,612 | 3,582 | 3,598 | 123,400 |
| 2024/07/25 | 3,575 | 3,602 | 3,565 | 3,569 | 107,300 |
| 2024/07/24 | 3,617 | 3,620 | 3,587 | 3,589 | 120,000 |
| 2024/07/23 | 3,618 | 3,640 | 3,617 | 3,623 | 123,400 |
| 2024/07/22 | 3,690 | 3,695 | 3,620 | 3,621 | 185,900 |
| 2024/07/19 | 3,771 | 3,771 | 3,691 | 3,710 | 118,700 |
| 2024/07/18 | 3,780 | 3,798 | 3,757 | 3,774 | 123,100 |
| 2024/07/17 | 3,782 | 3,788 | 3,763 | 3,787 | 84,400 |
| 2024/07/16 | 3,819 | 3,819 | 3,757 | 3,771 | 145,600 |
| 2024/07/12 | 3,782 | 3,818 | 3,768 | 3,809 | 87,600 |
| 2024/07/11 | 3,779 | 3,805 | 3,765 | 3,791 | 151,600 |
| 2024/07/10 | 3,725 | 3,747 | 3,716 | 3,747 | 177,400 |
| 2024/07/09 | 3,679 | 3,716 | 3,671 | 3,686 | 146,000 |
| 2024/07/08 | 3,716 | 3,738 | 3,646 | 3,657 | 234,000 |
| 2024/07/05 | 3,803 | 3,804 | 3,744 | 3,744 | 121,600 |
| 2024/07/04 | 3,812 | 3,812 | 3,785 | 3,802 | 111,100 |
| 2024/07/03 | 3,766 | 3,833 | 3,757 | 3,810 | 157,200 |
| 2024/07/02 | 3,738 | 3,778 | 3,737 | 3,763 | 202,000 |
| 2024/07/01 | 3,750 | 3,755 | 3,720 | 3,732 | 116,300 |
| 2024/06/28 | 3,750 | 3,752 | 3,703 | 3,731 | 145,000 |
| 2024/06/27 | 3,706 | 3,745 | 3,700 | 3,736 | 157,600 |
| 2024/06/26 | 3,710 | 3,712 | 3,683 | 3,701 | 147,800 |
| 2024/06/25 | 3,720 | 3,736 | 3,709 | 3,736 | 108,900 |
| 2024/06/24 | 3,737 | 3,750 | 3,678 | 3,722 | 157,500 |
| 2024/06/21 | 3,746 | 3,760 | 3,704 | 3,710 | 163,800 |
| 2024/06/20 | 3,725 | 3,739 | 3,711 | 3,734 | 86,100 |
| 2024/06/19 | 3,726 | 3,760 | 3,721 | 3,752 | 83,100 |
| 2024/06/18 | 3,725 | 3,739 | 3,704 | 3,718 | 134,300 |
| 2024/06/17 | 3,685 | 3,722 | 3,667 | 3,717 | 178,800 |
| 2024/06/14 | 3,650 | 3,695 | 3,643 | 3,680 | 157,200 |
| 2024/06/13 | 3,768 | 3,770 | 3,680 | 3,681 | 119,900 |
| 2024/06/12 | 3,751 | 3,779 | 3,746 | 3,767 | 91,000 |
| 2024/06/11 | 3,775 | 3,796 | 3,757 | 3,771 | 97,800 |
| 2024/06/10 | 3,760 | 3,787 | 3,758 | 3,787 | 93,200 |
| 2024/06/07 | 3,760 | 3,795 | 3,759 | 3,785 | 110,200 |
| 2024/06/06 | 3,776 | 3,776 | 3,715 | 3,721 | 102,000 |
| 2024/06/05 | 3,750 | 3,780 | 3,736 | 3,780 | 150,200 |
| 2024/06/04 | 3,750 | 3,810 | 3,736 | 3,792 | 149,800 |
| 2024/06/03 | 3,757 | 3,813 | 3,757 | 3,770 | 123,600 |
| 2024/05/31 | 3,714 | 3,754 | 3,714 | 3,742 | 150,200 |
| 2024/05/30 | 3,699 | 3,725 | 3,690 | 3,720 | 119,200 |
| 2024/05/29 | 3,757 | 3,789 | 3,717 | 3,725 | 95,000 |
| 2024/05/28 | 3,800 | 3,800 | 3,757 | 3,757 | 75,000 |
| 2024/05/27 | 3,783 | 3,801 | 3,753 | 3,798 | 74,900 |
| 2024/05/24 | 3,720 | 3,780 | 3,699 | 3,751 | 117,800 |
| 2024/05/23 | 3,720 | 3,766 | 3,686 | 3,760 | 179,300 |
| 2024/05/22 | 3,810 | 3,820 | 3,727 | 3,729 | 130,000 |
| 2024/05/21 | 3,833 | 3,864 | 3,812 | 3,812 | 106,800 |
| 2024/05/20 | 3,830 | 3,863 | 3,830 | 3,855 | 152,200 |
| 2024/05/17 | 3,759 | 3,822 | 3,759 | 3,803 | 135,900 |
| 2024/05/16 | 3,820 | 3,822 | 3,728 | 3,766 | 145,100 |
| 2024/05/15 | 3,894 | 3,910 | 3,803 | 3,803 | 108,100 |
| 2024/05/14 | 3,870 | 3,879 | 3,829 | 3,839 | 116,700 |
| 2024/05/13 | 3,912 | 3,912 | 3,817 | 3,849 | 153,500 |
| 2024/05/10 | 3,956 | 3,960 | 3,910 | 3,936 | 135,300 |
| 2024/05/09 | 3,886 | 3,970 | 3,886 | 3,945 | 107,600 |
| 2024/05/08 | 3,922 | 3,940 | 3,892 | 3,913 | 162,300 |
| 2024/05/07 | 3,999 | 3,999 | 3,900 | 3,901 | 220,500 |
| 2024/05/02 | 4,023 | 4,045 | 3,985 | 4,000 | 142,100 |
| 2024/05/01 | 4,025 | 4,060 | 3,981 | 4,003 | 143,000 |
| 2024/04/30 | 4,070 | 4,073 | 4,027 | 4,070 | 175,700 |
| 2024/04/26 | 3,999 | 4,059 | 3,970 | 4,052 | 322,000 |
| 2024/04/25 | 4,056 | 4,070 | 3,998 | 4,014 | 160,900 |
| 2024/04/24 | 4,081 | 4,132 | 4,062 | 4,114 | 114,100 |
| 2024/04/23 | 4,118 | 4,133 | 4,100 | 4,102 | 102,800 |
| 2024/04/22 | 4,077 | 4,130 | 4,064 | 4,113 | 125,300 |
| 2024/04/19 | 4,046 | 4,087 | 3,991 | 4,031 | 208,600 |
| 2024/04/18 | 4,052 | 4,117 | 4,013 | 4,092 | 108,500 |
| 2024/04/17 | 4,103 | 4,121 | 4,000 | 4,040 | 140,300 |
| 2024/04/16 | 4,137 | 4,150 | 4,093 | 4,100 | 154,700 |
| 2024/04/15 | 4,113 | 4,200 | 4,101 | 4,197 | 156,700 |
| 2024/04/12 | 4,121 | 4,159 | 4,108 | 4,135 | 176,500 |
| 2024/04/11 | 4,080 | 4,138 | 4,042 | 4,121 | 153,900 |
| 2024/04/10 | 4,180 | 4,190 | 4,101 | 4,115 | 220,000 |
| 2024/04/09 | 4,178 | 4,204 | 4,157 | 4,185 | 157,900 |
| 2024/04/08 | 4,159 | 4,225 | 4,138 | 4,152 | 210,800 |
| 2024/04/05 | 4,010 | 4,126 | 4,000 | 4,123 | 144,600 |
| 2024/04/04 | 4,035 | 4,080 | 4,020 | 4,060 | 144,300 |
| 2024/04/03 | 3,962 | 3,995 | 3,943 | 3,995 | 139,200 |
| 2024/04/02 | 3,974 | 4,031 | 3,963 | 3,976 | 120,300 |
| 2024/04/01 | 4,022 | 4,024 | 3,950 | 3,988 | 109,100 |
| 2024/03/29 | 4,023 | 4,039 | 3,982 | 4,022 | 104,700 |
| 2024/03/28 | 4,025 | 4,064 | 4,009 | 4,026 | 155,400 |
| 2024/03/27 | 4,096 | 4,153 | 4,083 | 4,115 | 225,300 |
| 2024/03/26 | 4,124 | 4,124 | 4,060 | 4,080 | 180,400 |
| 2024/03/25 | 4,150 | 4,150 | 4,108 | 4,108 | 172,600 |
| 2024/03/22 | 4,090 | 4,135 | 4,057 | 4,124 | 173,300 |
| 2024/03/21 | 4,088 | 4,088 | 4,026 | 4,073 | 149,400 |
| 2024/03/19 | 3,978 | 4,031 | 3,976 | 4,019 | 113,700 |
| 2024/03/18 | 4,006 | 4,006 | 3,945 | 3,960 | 144,200 |
| 2024/03/15 | 3,899 | 3,981 | 3,888 | 3,976 | 288,500 |
| 2024/03/14 | 3,911 | 3,911 | 3,834 | 3,899 | 169,100 |
| 2024/03/13 | 3,849 | 3,895 | 3,836 | 3,878 | 167,900 |
| 2024/03/12 | 3,880 | 3,880 | 3,782 | 3,824 | 159,800 |
| 2024/03/11 | 3,980 | 4,000 | 3,848 | 3,894 | 179,700 |
| 2024/03/08 | 3,927 | 4,017 | 3,920 | 4,005 | 189,300 |
| 2024/03/07 | 3,968 | 3,985 | 3,943 | 3,949 | 154,500 |
| 2024/03/06 | 3,900 | 3,967 | 3,898 | 3,942 | 128,300 |
| 2024/03/05 | 3,893 | 3,944 | 3,881 | 3,922 | 147,800 |
| 2024/03/04 | 3,966 | 3,971 | 3,889 | 3,906 | 178,000 |
| 2024/03/01 | 3,933 | 4,003 | 3,921 | 3,986 | 294,500 |
| 2024/02/29 | 3,982 | 3,982 | 3,881 | 3,920 | 506,900 |
| 2024/02/28 | 4,091 | 4,117 | 4,004 | 4,014 | 356,400 |
| 2024/02/27 | 4,042 | 4,116 | 4,042 | 4,068 | 336,000 |
| 2024/02/26 | 4,175 | 4,185 | 4,022 | 4,022 | 253,700 |
| 2024/02/22 | 4,080 | 4,211 | 4,069 | 4,179 | 270,600 |
| 2024/02/21 | 4,017 | 4,058 | 4,011 | 4,040 | 183,500 |
| 2024/02/20 | 3,983 | 4,051 | 3,971 | 4,046 | 119,100 |
| 2024/02/19 | 3,995 | 4,015 | 3,963 | 3,994 | 123,500 |
| 2024/02/16 | 3,878 | 4,035 | 3,868 | 4,033 | 257,400 |
| 2024/02/15 | 3,812 | 3,832 | 3,796 | 3,827 | 157,900 |
| 2024/02/14 | 3,889 | 3,908 | 3,789 | 3,807 | 177,600 |
| 2024/02/13 | 3,869 | 3,889 | 3,839 | 3,883 | 141,800 |
| 2024/02/09 | 3,825 | 3,909 | 3,800 | 3,850 | 255,100 |
| 2024/02/08 | 3,945 | 3,948 | 3,817 | 3,853 | 274,200 |
| 2024/02/07 | 3,775 | 3,834 | 3,775 | 3,821 | 176,600 |
| 2024/02/06 | 3,781 | 3,805 | 3,768 | 3,768 | 118,000 |
| 2024/02/05 | 3,818 | 3,827 | 3,796 | 3,804 | 116,200 |
| 2024/02/02 | 3,816 | 3,831 | 3,778 | 3,780 | 139,300 |
| 2024/02/01 | 3,795 | 3,840 | 3,789 | 3,816 | 185,800 |
| 2024/01/31 | 3,757 | 3,779 | 3,728 | 3,779 | 239,300 |
| 2024/01/30 | 3,762 | 3,802 | 3,752 | 3,755 | 515,000 |
| 2024/01/29 | 3,782 | 3,803 | 3,760 | 3,772 | 328,600 |
| 2024/01/26 | 3,800 | 3,818 | 3,780 | 3,787 | 131,000 |
| 2024/01/25 | 3,763 | 3,804 | 3,763 | 3,804 | 134,600 |
| 2024/01/24 | 3,839 | 3,843 | 3,785 | 3,789 | 150,100 |
| 2024/01/23 | 3,901 | 3,919 | 3,848 | 3,848 | 82,000 |
| 2024/01/22 | 3,871 | 3,905 | 3,871 | 3,898 | 142,700 |
| 2024/01/19 | 3,863 | 3,865 | 3,835 | 3,842 | 102,700 |
| 2024/01/18 | 3,804 | 3,852 | 3,804 | 3,823 | 80,300 |
| 2024/01/17 | 3,835 | 3,881 | 3,804 | 3,804 | 138,900 |
| 2024/01/16 | 3,870 | 3,879 | 3,825 | 3,827 | 95,400 |
| 2024/01/15 | 3,813 | 3,860 | 3,808 | 3,860 | 76,300 |
| 2024/01/12 | 3,776 | 3,815 | 3,767 | 3,805 | 119,500 |
| 2024/01/11 | 3,760 | 3,792 | 3,750 | 3,770 | 121,400 |
| 2024/01/10 | 3,686 | 3,729 | 3,682 | 3,716 | 79,500 |
| 2024/01/09 | 3,733 | 3,776 | 3,682 | 3,696 | 140,000 |
| 2024/01/05 | 3,720 | 3,729 | 3,701 | 3,706 | 129,200 |
| 2024/01/04 | 3,669 | 3,720 | 3,624 | 3,706 | 143,200 |
| 2023/12/29 | 3,682 | 3,689 | 3,633 | 3,669 | 92,200 |
| 2023/12/28 | 3,638 | 3,680 | 3,638 | 3,672 | 78,800 |
| 2023/12/27 | 3,640 | 3,667 | 3,637 | 3,660 | 88,200 |
| 2023/12/26 | 3,633 | 3,648 | 3,620 | 3,630 | 85,100 |
| 2023/12/25 | 3,670 | 3,670 | 3,611 | 3,618 | 78,000 |
| 2023/12/22 | 3,639 | 3,643 | 3,613 | 3,643 | 122,300 |
| 2023/12/21 | 3,687 | 3,687 | 3,640 | 3,646 | 100,700 |
| 2023/12/20 | 3,715 | 3,736 | 3,708 | 3,709 | 161,400 |
| 2023/12/19 | 3,680 | 3,714 | 3,650 | 3,701 | 151,100 |
| 2023/12/18 | 3,699 | 3,700 | 3,639 | 3,659 | 118,200 |
| 2023/12/15 | 3,712 | 3,744 | 3,697 | 3,744 | 221,200 |
| 2023/12/14 | 3,755 | 3,758 | 3,693 | 3,704 | 221,800 |
| 2023/12/13 | 3,759 | 3,759 | 3,720 | 3,731 | 129,000 |
| 2023/12/12 | 3,799 | 3,799 | 3,763 | 3,776 | 117,400 |
| 2023/12/11 | 3,727 | 3,754 | 3,723 | 3,752 | 108,800 |
| 2023/12/08 | 3,736 | 3,739 | 3,671 | 3,694 | 197,800 |
| 2023/12/07 | 3,786 | 3,809 | 3,745 | 3,760 | 112,400 |
| 2023/12/06 | 3,778 | 3,824 | 3,778 | 3,820 | 98,500 |
| 2023/12/05 | 3,798 | 3,815 | 3,750 | 3,762 | 110,500 |
| 2023/12/04 | 3,823 | 3,847 | 3,808 | 3,825 | 160,900 |
| 2023/12/01 | 3,859 | 3,868 | 3,829 | 3,847 | 149,600 |
| 2023/11/30 | 3,803 | 3,827 | 3,792 | 3,821 | 160,300 |
| 2023/11/29 | 3,819 | 3,820 | 3,772 | 3,807 | 134,400 |
| 2023/11/28 | 3,860 | 3,860 | 3,821 | 3,847 | 159,900 |
| 2023/11/27 | 3,855 | 3,887 | 3,829 | 3,849 | 124,700 |
| 2023/11/24 | 3,878 | 3,878 | 3,829 | 3,846 | 116,400 |
| 2023/11/22 | 3,827 | 3,889 | 3,827 | 3,850 | 151,200 |
| 2023/11/21 | 3,800 | 3,826 | 3,788 | 3,816 | 131,400 |
| 2023/11/20 | 3,850 | 3,867 | 3,796 | 3,796 | 145,200 |
| 2023/11/17 | 3,792 | 3,869 | 3,790 | 3,864 | 166,900 |
| 2023/11/16 | 3,809 | 3,856 | 3,790 | 3,812 | 151,400 |
| 2023/11/15 | 3,800 | 3,873 | 3,781 | 3,855 | 219,000 |
| 2023/11/14 | 3,817 | 3,817 | 3,784 | 3,784 | 125,400 |
| 2023/11/13 | 3,825 | 3,838 | 3,790 | 3,817 | 156,100 |
| 2023/11/10 | 3,768 | 3,844 | 3,764 | 3,838 | 230,400 |
| 2023/11/09 | 3,916 | 3,916 | 3,744 | 3,788 | 591,900 |
| 2023/11/08 | 3,718 | 3,720 | 3,570 | 3,608 | 374,600 |
| 2023/11/07 | 3,770 | 3,773 | 3,705 | 3,718 | 161,400 |
| 2023/11/06 | 3,786 | 3,807 | 3,764 | 3,798 | 175,300 |
| 2023/11/02 | 3,797 | 3,797 | 3,690 | 3,716 | 163,900 |
| 2023/11/01 | 3,778 | 3,805 | 3,755 | 3,773 | 182,900 |
| 2023/10/31 | 3,667 | 3,729 | 3,649 | 3,723 | 155,300 |
| 2023/10/30 | 3,672 | 3,682 | 3,630 | 3,658 | 145,800 |
| 2023/10/27 | 3,700 | 3,715 | 3,690 | 3,715 | 123,600 |
| 2023/10/26 | 3,675 | 3,710 | 3,629 | 3,640 | 129,800 |
| 2023/10/25 | 3,659 | 3,716 | 3,652 | 3,659 | 104,400 |
| 2023/10/24 | 3,620 | 3,679 | 3,576 | 3,666 | 149,600 |
| 2023/10/23 | 3,624 | 3,640 | 3,593 | 3,615 | 97,800 |
| 2023/10/20 | 3,619 | 3,678 | 3,613 | 3,649 | 161,600 |
| 2023/10/19 | 3,656 | 3,680 | 3,576 | 3,582 | 306,600 |
| 2023/10/18 | 3,772 | 3,798 | 3,709 | 3,727 | 260,900 |
| 2023/10/17 | 3,760 | 3,814 | 3,760 | 3,787 | 237,200 |
| 2023/10/16 | 3,714 | 3,757 | 3,708 | 3,755 | 164,400 |
| 2023/10/13 | 3,729 | 3,753 | 3,708 | 3,714 | 94,900 |
| 2023/10/12 | 3,728 | 3,782 | 3,712 | 3,778 | 119,600 |
| 2023/10/11 | 3,713 | 3,715 | 3,683 | 3,692 | 141,900 |
| 2023/10/10 | 3,685 | 3,729 | 3,681 | 3,723 | 149,000 |
| 2023/10/06 | 3,603 | 3,654 | 3,602 | 3,623 | 105,000 |
| 2023/10/05 | 3,493 | 3,598 | 3,491 | 3,596 | 153,200 |
| 2023/10/04 | 3,544 | 3,556 | 3,482 | 3,511 | 181,400 |
| 2023/10/03 | 3,676 | 3,676 | 3,592 | 3,601 | 135,900 |