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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 |
| 1987/12/24 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 |
| 1987/12/23 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 |
| 1987/12/22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1987/12/21 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1987/12/18 | 1,640 | 1,640 | 1,560 | 1,560 | 2,000 |
| 1987/12/17 | 1,690 | 1,690 | 1,630 | 1,650 | 83,000 |
| 1987/12/16 | 1,670 | 1,690 | 1,630 | 1,690 | 663,000 |
| 1987/12/15 | 1,620 | 1,620 | 1,600 | 1,620 | 19,000 |
| 1987/12/14 | 1,590 | 1,620 | 1,590 | 1,620 | 7,000 |
| 1987/12/11 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 |
| 1987/12/10 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1987/12/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/12/07 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 |
| 1987/12/01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1987/11/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1987/11/27 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 1987/11/26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1987/11/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1987/11/20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1987/11/17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1987/11/16 | 1,280 | 1,350 | 1,280 | 1,350 | 9,000 |
| 1987/11/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/11/12 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 |
| 1987/11/09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1987/11/07 | 1,380 | 1,380 | 1,320 | 1,320 | 4,000 |
| 1987/11/06 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1987/11/05 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1987/10/31 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 1987/10/23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1987/10/19 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1987/10/16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1987/10/09 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1987/10/08 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1987/10/07 | 1,520 | 1,520 | 1,490 | 1,490 | 18,000 |
| 1987/10/06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1987/10/05 | 1,520 | 1,570 | 1,500 | 1,530 | 7,000 |
| 1987/10/03 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 |
| 1987/10/02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1987/10/01 | 1,590 | 1,590 | 1,570 | 1,590 | 5,000 |
| 1987/09/30 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 |
| 1987/09/29 | 1,570 | 1,600 | 1,570 | 1,570 | 3,000 |
| 1987/09/28 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 1987/09/26 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1987/09/25 | 1,650 | 1,650 | 1,610 | 1,620 | 7,000 |
| 1987/09/24 | 1,670 | 1,690 | 1,610 | 1,670 | 34,000 |
| 1987/09/22 | 1,620 | 1,620 | 1,570 | 1,600 | 8,000 |
| 1987/09/21 | 1,600 | 1,620 | 1,600 | 1,600 | 7,000 |
| 1987/09/18 | 1,550 | 1,600 | 1,550 | 1,570 | 15,000 |
| 1987/09/17 | 1,650 | 1,650 | 1,530 | 1,530 | 5,000 |
| 1987/09/14 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 |
| 1987/09/11 | 1,570 | 1,580 | 1,570 | 1,570 | 4,000 |
| 1987/09/10 | 1,670 | 1,690 | 1,570 | 1,570 | 6,000 |
| 1987/09/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1987/09/02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1987/09/01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1987/08/31 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1987/08/29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1987/08/28 | 1,730 | 1,730 | 1,710 | 1,710 | 22,000 |
| 1987/08/27 | 1,830 | 1,830 | 1,790 | 1,790 | 36,000 |
| 1987/08/26 | 1,790 | 1,850 | 1,790 | 1,850 | 17,000 |
| 1987/08/25 | 1,740 | 1,800 | 1,720 | 1,800 | 10,000 |
| 1987/08/24 | 1,810 | 1,850 | 1,770 | 1,770 | 42,000 |
| 1987/08/22 | 1,700 | 1,780 | 1,700 | 1,780 | 46,000 |
| 1987/08/21 | 1,600 | 1,680 | 1,600 | 1,630 | 29,000 |
| 1987/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1987/08/18 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 |
| 1987/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1987/08/14 | 1,580 | 1,610 | 1,580 | 1,600 | 11,000 |
| 1987/08/13 | 1,600 | 1,600 | 1,560 | 1,600 | 17,000 |
| 1987/08/12 | 1,560 | 1,630 | 1,560 | 1,620 | 67,000 |
| 1987/08/11 | 1,490 | 1,560 | 1,490 | 1,560 | 22,000 |
| 1987/08/10 | 1,410 | 1,450 | 1,380 | 1,450 | 18,000 |
| 1987/08/07 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1987/08/06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1987/08/01 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 |
| 1987/07/31 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 |
| 1987/07/30 | 1,540 | 1,540 | 1,500 | 1,500 | 2,000 |
| 1987/07/29 | 1,580 | 1,580 | 1,560 | 1,560 | 7,000 |
| 1987/07/28 | 1,460 | 1,570 | 1,460 | 1,560 | 21,000 |
| 1987/07/27 | 1,440 | 1,480 | 1,440 | 1,480 | 4,000 |
| 1987/07/25 | 1,510 | 1,540 | 1,480 | 1,480 | 5,000 |
| 1987/07/24 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 |
| 1987/07/23 | 1,350 | 1,350 | 1,290 | 1,350 | 83,000 |
| 1987/07/22 | 1,260 | 1,350 | 1,260 | 1,350 | 5,000 |
| 1987/07/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1987/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1987/07/17 | 1,410 | 1,410 | 1,350 | 1,350 | 12,000 |
| 1987/07/16 | 1,410 | 1,440 | 1,350 | 1,350 | 108,000 |
| 1987/07/15 | 1,490 | 1,490 | 1,450 | 1,450 | 18,000 |
| 1987/07/14 | 1,560 | 1,560 | 1,520 | 1,520 | 31,000 |
| 1987/07/13 | 1,520 | 1,600 | 1,520 | 1,560 | 86,000 |
| 1987/07/10 | 1,470 | 1,550 | 1,440 | 1,550 | 74,000 |
| 1987/07/09 | 1,560 | 1,590 | 1,500 | 1,500 | 49,000 |
| 1987/07/08 | 1,490 | 1,620 | 1,480 | 1,620 | 176,000 |
| 1987/07/07 | 1,420 | 1,450 | 1,390 | 1,420 | 178,000 |
| 1987/07/06 | 1,370 | 1,440 | 1,340 | 1,430 | 100,000 |
| 1987/07/04 | 1,360 | 1,370 | 1,330 | 1,330 | 29,000 |
| 1987/07/03 | 1,310 | 1,400 | 1,300 | 1,320 | 59,000 |
| 1987/07/02 | 1,280 | 1,330 | 1,220 | 1,320 | 127,000 |
| 1987/07/01 | 1,100 | 1,250 | 1,100 | 1,250 | 106,000 |
| 1987/06/30 | 1,120 | 1,140 | 1,100 | 1,120 | 62,000 |
| 1987/06/29 | 1,080 | 1,120 | 1,080 | 1,110 | 45,000 |
| 1987/06/27 | 1,080 | 1,090 | 1,070 | 1,070 | 23,000 |
| 1987/06/26 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 |
| 1987/06/25 | 1,040 | 1,070 | 1,040 | 1,070 | 21,000 |
| 1987/06/24 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1987/06/23 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1987/06/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1987/06/18 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 |
| 1987/06/17 | 1,080 | 1,080 | 1,060 | 1,080 | 10,000 |
| 1987/06/16 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 |
| 1987/06/15 | 1,080 | 1,100 | 1,070 | 1,100 | 27,000 |
| 1987/06/12 | 1,090 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1987/06/11 | 1,080 | 1,100 | 1,060 | 1,100 | 8,000 |
| 1987/06/10 | 1,070 | 1,090 | 1,070 | 1,080 | 36,000 |
| 1987/06/09 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1987/06/08 | 1,030 | 1,070 | 1,030 | 1,070 | 14,000 |
| 1987/06/06 | 1,050 | 1,050 | 1,010 | 1,050 | 14,000 |
| 1987/06/05 | 1,020 | 1,050 | 1,020 | 1,050 | 32,000 |
| 1987/06/04 | 1,070 | 1,080 | 1,050 | 1,050 | 14,000 |
| 1987/06/03 | 1,050 | 1,060 | 1,050 | 1,050 | 26,000 |
| 1987/06/02 | 1,110 | 1,110 | 1,080 | 1,080 | 24,000 |
| 1987/06/01 | 1,120 | 1,150 | 1,050 | 1,110 | 86,000 |
| 1987/05/30 | 1,100 | 1,130 | 1,080 | 1,100 | 58,000 |
| 1987/05/29 | 985 | 1,050 | 985 | 1,040 | 580,000 |
| 1987/05/28 | 925 | 975 | 925 | 960 | 93,000 |
| 1987/05/27 | 920 | 920 | 915 | 915 | 7,000 |
| 1987/05/26 | 906 | 920 | 906 | 920 | 10,000 |
| 1987/05/25 | 906 | 906 | 905 | 905 | 2,000 |
| 1987/05/23 | 910 | 920 | 900 | 900 | 5,000 |
| 1987/05/22 | 871 | 900 | 871 | 900 | 3,000 |
| 1987/05/21 | 870 | 870 | 870 | 870 | 1,000 |
| 1987/05/15 | 852 | 852 | 852 | 852 | 1,000 |
| 1987/05/14 | 847 | 847 | 847 | 847 | 10,000 |
| 1987/05/13 | 850 | 850 | 847 | 847 | 4,000 |
| 1987/05/12 | 840 | 840 | 840 | 840 | 1,000 |
| 1987/04/28 | 830 | 830 | 830 | 830 | 1,000 |
| 1987/04/25 | 830 | 830 | 830 | 830 | 1,000 |
| 1987/04/23 | 850 | 850 | 850 | 850 | 1,000 |
| 1987/04/20 | 851 | 851 | 850 | 850 | 2,000 |
| 1987/04/17 | 861 | 861 | 861 | 861 | 2,000 |
| 1987/04/15 | 899 | 899 | 899 | 899 | 1,000 |
| 1987/04/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1987/04/13 | 910 | 910 | 904 | 904 | 3,000 |
| 1987/04/10 | 929 | 929 | 900 | 900 | 9,000 |
| 1987/04/09 | 949 | 951 | 941 | 945 | 12,000 |
| 1987/04/08 | 899 | 950 | 899 | 950 | 16,000 |
| 1987/04/07 | 881 | 890 | 881 | 890 | 5,000 |
| 1987/04/06 | 859 | 860 | 859 | 860 | 3,000 |
| 1987/04/04 | 865 | 870 | 865 | 870 | 2,000 |
| 1987/04/03 | 850 | 859 | 850 | 859 | 3,000 |
| 1987/03/31 | 865 | 865 | 865 | 865 | 2,000 |
| 1987/03/30 | 865 | 865 | 865 | 865 | 3,000 |
| 1987/03/27 | 850 | 850 | 850 | 850 | 4,000 |
| 1987/03/26 | 835 | 835 | 835 | 835 | 3,000 |
| 1987/03/25 | 835 | 840 | 835 | 840 | 6,000 |
| 1987/03/24 | 845 | 849 | 845 | 845 | 7,000 |
| 1987/03/23 | 850 | 850 | 840 | 850 | 11,000 |
| 1987/03/19 | 841 | 841 | 840 | 841 | 16,000 |
| 1987/03/18 | 850 | 850 | 830 | 830 | 311,000 |
| 1987/03/17 | 850 | 850 | 850 | 850 | 1,000 |
| 1987/03/16 | 872 | 872 | 860 | 860 | 2,000 |
| 1987/03/13 | 875 | 875 | 865 | 865 | 4,000 |
| 1987/03/12 | 869 | 869 | 869 | 869 | 7,000 |
| 1987/03/11 | 869 | 880 | 869 | 880 | 4,000 |
| 1987/03/10 | 871 | 880 | 869 | 880 | 14,000 |
| 1987/03/09 | 850 | 871 | 850 | 871 | 4,000 |
| 1987/03/06 | 801 | 801 | 801 | 801 | 1,000 |
| 1987/03/03 | 766 | 767 | 760 | 760 | 3,000 |
| 1987/03/02 | 779 | 779 | 766 | 766 | 2,000 |
| 1987/02/28 | 780 | 780 | 780 | 780 | 1,000 |
| 1987/02/25 | 790 | 790 | 790 | 790 | 1,000 |
| 1987/02/23 | 800 | 801 | 800 | 801 | 4,000 |
| 1987/02/20 | 800 | 800 | 800 | 800 | 3,000 |
| 1987/02/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1987/02/17 | 770 | 770 | 770 | 770 | 1,000 |
| 1987/02/16 | 770 | 770 | 770 | 770 | 1,000 |
| 1987/02/03 | 761 | 761 | 761 | 761 | 1,000 |
| 1987/01/31 | 751 | 751 | 751 | 751 | 37,000 |
| 1987/01/29 | 751 | 751 | 751 | 751 | 1,000 |
| 1987/01/27 | 751 | 761 | 751 | 761 | 3,000 |
| 1987/01/26 | 751 | 751 | 751 | 751 | 1,000 |
| 1987/01/21 | 751 | 751 | 751 | 751 | 1,000 |
| 1987/01/13 | 757 | 757 | 740 | 740 | 5,000 |
| 1987/01/12 | 767 | 767 | 767 | 767 | 3,000 |
| 1987/01/05 | 757 | 757 | 757 | 757 | 1,000 |