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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,464 | 1,464 | 1,458 | 1,458 | 25,000 |
| 1998/12/29 | 1,460 | 1,460 | 1,445 | 1,459 | 24,000 |
| 1998/12/28 | 1,423 | 1,424 | 1,410 | 1,421 | 21,000 |
| 1998/12/25 | 1,421 | 1,422 | 1,409 | 1,409 | 29,000 |
| 1998/12/24 | 1,416 | 1,418 | 1,401 | 1,408 | 48,000 |
| 1998/12/22 | 1,400 | 1,495 | 1,398 | 1,436 | 74,000 |
| 1998/12/21 | 1,382 | 1,394 | 1,382 | 1,394 | 30,000 |
| 1998/12/18 | 1,420 | 1,420 | 1,402 | 1,410 | 31,000 |
| 1998/12/17 | 1,464 | 1,480 | 1,400 | 1,400 | 64,000 |
| 1998/12/16 | 1,475 | 1,475 | 1,462 | 1,464 | 38,000 |
| 1998/12/15 | 1,490 | 1,490 | 1,475 | 1,475 | 124,000 |
| 1998/12/14 | 1,480 | 1,500 | 1,470 | 1,480 | 35,000 |
| 1998/12/11 | 1,407 | 1,471 | 1,407 | 1,457 | 207,000 |
| 1998/12/10 | 1,488 | 1,488 | 1,485 | 1,487 | 6,000 |
| 1998/12/09 | 1,491 | 1,491 | 1,467 | 1,468 | 28,000 |
| 1998/12/08 | 1,463 | 1,492 | 1,450 | 1,491 | 73,000 |
| 1998/12/07 | 1,425 | 1,450 | 1,425 | 1,441 | 39,000 |
| 1998/12/04 | 1,411 | 1,419 | 1,411 | 1,414 | 15,000 |
| 1998/12/03 | 1,470 | 1,470 | 1,424 | 1,425 | 21,000 |
| 1998/12/02 | 1,505 | 1,505 | 1,470 | 1,470 | 12,000 |
| 1998/12/01 | 1,469 | 1,471 | 1,415 | 1,471 | 54,000 |
| 1998/11/30 | 1,526 | 1,526 | 1,469 | 1,469 | 46,000 |
| 1998/11/27 | 1,522 | 1,522 | 1,510 | 1,510 | 37,000 |
| 1998/11/26 | 1,470 | 1,499 | 1,460 | 1,499 | 27,000 |
| 1998/11/25 | 1,498 | 1,550 | 1,488 | 1,520 | 40,000 |
| 1998/11/24 | 1,451 | 1,478 | 1,451 | 1,478 | 74,000 |
| 1998/11/20 | 1,440 | 1,479 | 1,440 | 1,470 | 26,000 |
| 1998/11/19 | 1,487 | 1,487 | 1,430 | 1,440 | 84,000 |
| 1998/11/18 | 1,520 | 1,520 | 1,479 | 1,487 | 52,000 |
| 1998/11/17 | 1,576 | 1,576 | 1,563 | 1,563 | 13,000 |
| 1998/11/16 | 1,571 | 1,571 | 1,555 | 1,560 | 30,000 |
| 1998/11/13 | 1,563 | 1,563 | 1,526 | 1,540 | 42,000 |
| 1998/11/12 | 1,534 | 1,535 | 1,520 | 1,533 | 75,000 |
| 1998/11/11 | 1,545 | 1,545 | 1,530 | 1,534 | 28,000 |
| 1998/11/10 | 1,586 | 1,586 | 1,515 | 1,515 | 47,000 |
| 1998/11/09 | 1,665 | 1,665 | 1,646 | 1,646 | 7,000 |
| 1998/11/06 | 1,670 | 1,670 | 1,664 | 1,665 | 58,000 |
| 1998/11/05 | 1,670 | 1,670 | 1,656 | 1,656 | 38,000 |
| 1998/11/04 | 1,640 | 1,650 | 1,639 | 1,650 | 86,000 |
| 1998/11/02 | 1,609 | 1,625 | 1,600 | 1,625 | 26,000 |
| 1998/10/30 | 1,611 | 1,616 | 1,593 | 1,602 | 83,000 |
| 1998/10/29 | 1,531 | 1,531 | 1,531 | 1,531 | 3,000 |
| 1998/10/28 | 1,531 | 1,533 | 1,531 | 1,531 | 8,000 |
| 1998/10/27 | 1,530 | 1,539 | 1,529 | 1,530 | 127,000 |
| 1998/10/26 | 1,620 | 1,620 | 1,529 | 1,529 | 35,000 |
| 1998/10/23 | 1,570 | 1,572 | 1,530 | 1,530 | 17,000 |
| 1998/10/22 | 1,577 | 1,580 | 1,570 | 1,570 | 92,000 |
| 1998/10/21 | 1,530 | 1,585 | 1,520 | 1,577 | 85,000 |
| 1998/10/20 | 1,484 | 1,500 | 1,431 | 1,500 | 38,000 |
| 1998/10/19 | 1,415 | 1,475 | 1,415 | 1,447 | 36,000 |
| 1998/10/16 | 1,401 | 1,427 | 1,401 | 1,427 | 25,000 |
| 1998/10/15 | 1,380 | 1,390 | 1,365 | 1,390 | 58,000 |
| 1998/10/14 | 1,320 | 1,339 | 1,320 | 1,320 | 34,000 |
| 1998/10/13 | 1,406 | 1,409 | 1,300 | 1,300 | 31,000 |
| 1998/10/12 | 1,435 | 1,440 | 1,419 | 1,425 | 87,000 |
| 1998/10/09 | 1,450 | 1,490 | 1,444 | 1,475 | 46,000 |
| 1998/10/08 | 1,500 | 1,508 | 1,470 | 1,481 | 46,000 |
| 1998/10/07 | 1,509 | 1,519 | 1,507 | 1,508 | 68,000 |
| 1998/10/06 | 1,476 | 1,507 | 1,476 | 1,505 | 60,000 |
| 1998/10/05 | 1,525 | 1,525 | 1,505 | 1,506 | 14,000 |
| 1998/10/02 | 1,526 | 1,526 | 1,500 | 1,526 | 17,000 |
| 1998/10/01 | 1,484 | 1,497 | 1,484 | 1,485 | 9,000 |
| 1998/09/30 | 1,548 | 1,549 | 1,520 | 1,522 | 26,000 |
| 1998/09/29 | 1,490 | 1,490 | 1,480 | 1,480 | 24,000 |
| 1998/09/28 | 1,464 | 1,490 | 1,464 | 1,490 | 16,000 |
| 1998/09/25 | 1,530 | 1,530 | 1,497 | 1,514 | 28,000 |
| 1998/09/24 | 1,535 | 1,550 | 1,535 | 1,538 | 64,000 |
| 1998/09/22 | 1,588 | 1,590 | 1,529 | 1,539 | 64,000 |
| 1998/09/21 | 1,618 | 1,618 | 1,577 | 1,584 | 55,000 |
| 1998/09/18 | 1,550 | 1,625 | 1,545 | 1,620 | 65,000 |
| 1998/09/17 | 1,550 | 1,550 | 1,540 | 1,540 | 34,000 |
| 1998/09/16 | 1,530 | 1,550 | 1,523 | 1,550 | 37,000 |
| 1998/09/14 | 1,500 | 1,541 | 1,500 | 1,516 | 140,000 |
| 1998/09/11 | 1,560 | 1,569 | 1,550 | 1,550 | 111,000 |
| 1998/09/10 | 1,587 | 1,590 | 1,587 | 1,590 | 34,000 |
| 1998/09/09 | 1,592 | 1,600 | 1,590 | 1,595 | 51,000 |
| 1998/09/08 | 1,591 | 1,630 | 1,590 | 1,592 | 32,000 |
| 1998/09/07 | 1,590 | 1,629 | 1,590 | 1,625 | 26,000 |
| 1998/09/04 | 1,599 | 1,626 | 1,599 | 1,603 | 29,000 |
| 1998/09/03 | 1,660 | 1,660 | 1,659 | 1,659 | 6,000 |
| 1998/09/02 | 1,670 | 1,675 | 1,664 | 1,670 | 110,000 |
| 1998/09/01 | 1,667 | 1,671 | 1,607 | 1,671 | 14,000 |
| 1998/08/31 | 1,651 | 1,700 | 1,580 | 1,668 | 64,000 |
| 1998/08/28 | 1,720 | 1,730 | 1,680 | 1,680 | 38,000 |
| 1998/08/27 | 1,750 | 1,750 | 1,690 | 1,750 | 32,000 |
| 1998/08/26 | 1,788 | 1,788 | 1,750 | 1,750 | 15,000 |
| 1998/08/25 | 1,779 | 1,789 | 1,779 | 1,789 | 6,000 |
| 1998/08/24 | 1,760 | 1,778 | 1,760 | 1,778 | 18,000 |
| 1998/08/21 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 |
| 1998/08/20 | 1,800 | 1,810 | 1,785 | 1,810 | 26,000 |
| 1998/08/19 | 1,770 | 1,800 | 1,770 | 1,800 | 22,000 |
| 1998/08/18 | 1,782 | 1,826 | 1,782 | 1,826 | 29,000 |
| 1998/08/17 | 1,810 | 1,810 | 1,760 | 1,782 | 35,000 |
| 1998/08/14 | 1,801 | 1,810 | 1,800 | 1,810 | 27,000 |
| 1998/08/13 | 1,801 | 1,826 | 1,801 | 1,819 | 28,000 |
| 1998/08/12 | 1,830 | 1,831 | 1,821 | 1,826 | 45,000 |
| 1998/08/11 | 1,853 | 1,874 | 1,853 | 1,853 | 7,000 |
| 1998/08/10 | 1,850 | 1,902 | 1,850 | 1,902 | 27,000 |
| 1998/08/07 | 1,970 | 1,970 | 1,962 | 1,962 | 12,000 |
| 1998/08/06 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1998/08/05 | 1,979 | 1,980 | 1,960 | 1,970 | 33,000 |
| 1998/08/04 | 1,977 | 1,977 | 1,977 | 1,977 | 9,000 |
| 1998/08/03 | 1,979 | 1,980 | 1,977 | 1,977 | 7,000 |
| 1998/07/31 | 1,950 | 1,988 | 1,935 | 1,980 | 39,000 |
| 1998/07/30 | 1,890 | 1,910 | 1,890 | 1,899 | 27,000 |
| 1998/07/29 | 1,815 | 1,845 | 1,815 | 1,845 | 7,000 |
| 1998/07/28 | 1,815 | 1,816 | 1,815 | 1,816 | 5,000 |
| 1998/07/27 | 1,866 | 1,866 | 1,815 | 1,815 | 50,000 |
| 1998/07/24 | 1,839 | 1,868 | 1,836 | 1,866 | 17,000 |
| 1998/07/23 | 1,810 | 1,858 | 1,810 | 1,840 | 28,000 |
| 1998/07/22 | 1,910 | 1,911 | 1,865 | 1,865 | 41,000 |
| 1998/07/21 | 1,955 | 1,955 | 1,910 | 1,923 | 7,000 |
| 1998/07/17 | 1,990 | 1,990 | 1,930 | 1,955 | 29,000 |
| 1998/07/16 | 1,996 | 1,996 | 1,990 | 1,990 | 27,000 |
| 1998/07/15 | 1,947 | 1,999 | 1,947 | 1,996 | 19,000 |
| 1998/07/14 | 1,950 | 1,950 | 1,935 | 1,947 | 45,000 |
| 1998/07/13 | 1,949 | 1,950 | 1,929 | 1,950 | 26,000 |
| 1998/07/10 | 1,970 | 1,970 | 1,950 | 1,951 | 54,000 |
| 1998/07/09 | 1,960 | 1,980 | 1,960 | 1,960 | 20,000 |
| 1998/07/08 | 1,990 | 2,010 | 1,960 | 1,960 | 91,000 |
| 1998/07/07 | 1,960 | 1,990 | 1,920 | 1,959 | 81,000 |
| 1998/07/06 | 1,930 | 1,940 | 1,930 | 1,930 | 49,000 |
| 1998/07/03 | 1,900 | 1,950 | 1,900 | 1,900 | 46,000 |
| 1998/07/02 | 1,930 | 1,950 | 1,920 | 1,947 | 77,000 |
| 1998/07/01 | 1,886 | 1,920 | 1,886 | 1,920 | 21,000 |
| 1998/06/30 | 1,920 | 1,920 | 1,915 | 1,915 | 46,000 |
| 1998/06/29 | 1,900 | 1,920 | 1,900 | 1,908 | 34,000 |
| 1998/06/26 | 1,880 | 1,900 | 1,874 | 1,900 | 17,000 |
| 1998/06/25 | 1,850 | 1,861 | 1,850 | 1,861 | 19,000 |
| 1998/06/24 | 1,885 | 1,885 | 1,855 | 1,860 | 34,000 |
| 1998/06/23 | 1,898 | 1,902 | 1,865 | 1,895 | 83,000 |
| 1998/06/22 | 1,899 | 1,900 | 1,895 | 1,900 | 22,000 |
| 1998/06/19 | 1,894 | 1,894 | 1,887 | 1,887 | 15,000 |
| 1998/06/18 | 1,900 | 1,906 | 1,876 | 1,895 | 121,000 |
| 1998/06/17 | 1,875 | 1,880 | 1,861 | 1,876 | 39,000 |
| 1998/06/16 | 1,860 | 1,875 | 1,860 | 1,860 | 30,000 |
| 1998/06/15 | 1,828 | 1,830 | 1,828 | 1,830 | 13,000 |
| 1998/06/12 | 1,861 | 1,861 | 1,812 | 1,818 | 62,000 |
| 1998/06/11 | 1,856 | 1,861 | 1,852 | 1,860 | 18,000 |
| 1998/06/10 | 1,865 | 1,866 | 1,865 | 1,866 | 25,000 |
| 1998/06/09 | 1,879 | 1,880 | 1,870 | 1,871 | 28,000 |
| 1998/06/08 | 1,870 | 1,879 | 1,861 | 1,879 | 25,000 |
| 1998/06/05 | 1,871 | 1,876 | 1,871 | 1,876 | 7,000 |
| 1998/06/04 | 1,871 | 1,880 | 1,870 | 1,880 | 14,000 |
| 1998/06/03 | 1,851 | 1,871 | 1,851 | 1,871 | 27,000 |
| 1998/06/02 | 1,855 | 1,870 | 1,850 | 1,870 | 29,000 |
| 1998/06/01 | 1,850 | 1,870 | 1,845 | 1,855 | 28,000 |
| 1998/05/29 | 1,830 | 1,850 | 1,820 | 1,850 | 33,000 |
| 1998/05/28 | 1,809 | 1,811 | 1,809 | 1,811 | 13,000 |
| 1998/05/27 | 1,809 | 1,810 | 1,804 | 1,810 | 25,000 |
| 1998/05/26 | 1,820 | 1,820 | 1,780 | 1,810 | 120,000 |
| 1998/05/25 | 1,800 | 1,820 | 1,800 | 1,820 | 30,000 |
| 1998/05/22 | 1,801 | 1,820 | 1,799 | 1,800 | 81,000 |
| 1998/05/21 | 1,794 | 1,805 | 1,790 | 1,801 | 65,000 |
| 1998/05/20 | 1,780 | 1,790 | 1,780 | 1,790 | 80,000 |
| 1998/05/19 | 1,765 | 1,779 | 1,760 | 1,779 | 15,000 |
| 1998/05/18 | 1,725 | 1,735 | 1,725 | 1,735 | 14,000 |
| 1998/05/15 | 1,719 | 1,765 | 1,719 | 1,765 | 75,000 |
| 1998/05/14 | 1,685 | 1,696 | 1,685 | 1,695 | 13,000 |
| 1998/05/13 | 1,651 | 1,664 | 1,649 | 1,655 | 26,000 |
| 1998/05/12 | 1,640 | 1,651 | 1,636 | 1,650 | 14,000 |
| 1998/05/11 | 1,698 | 1,698 | 1,610 | 1,640 | 14,000 |
| 1998/05/08 | 1,699 | 1,699 | 1,650 | 1,698 | 30,000 |
| 1998/05/07 | 1,620 | 1,699 | 1,600 | 1,699 | 55,000 |
| 1998/05/06 | 1,625 | 1,625 | 1,610 | 1,620 | 45,000 |
| 1998/05/01 | 1,646 | 1,660 | 1,625 | 1,625 | 25,000 |
| 1998/04/30 | 1,591 | 1,650 | 1,591 | 1,647 | 45,000 |
| 1998/04/28 | 1,580 | 1,600 | 1,580 | 1,591 | 31,000 |
| 1998/04/27 | 1,655 | 1,655 | 1,621 | 1,621 | 20,000 |
| 1998/04/24 | 1,652 | 1,680 | 1,640 | 1,647 | 172,000 |
| 1998/04/23 | 1,710 | 1,712 | 1,700 | 1,700 | 27,000 |
| 1998/04/22 | 1,720 | 1,720 | 1,695 | 1,710 | 58,000 |
| 1998/04/21 | 1,750 | 1,750 | 1,700 | 1,720 | 30,000 |
| 1998/04/20 | 1,780 | 1,780 | 1,756 | 1,775 | 20,000 |
| 1998/04/17 | 1,750 | 1,765 | 1,745 | 1,750 | 59,000 |
| 1998/04/16 | 1,750 | 1,750 | 1,745 | 1,750 | 64,000 |
| 1998/04/15 | 1,760 | 1,760 | 1,750 | 1,750 | 31,000 |
| 1998/04/14 | 1,730 | 1,770 | 1,729 | 1,770 | 88,000 |
| 1998/04/13 | 1,690 | 1,730 | 1,690 | 1,730 | 10,000 |
| 1998/04/10 | 1,770 | 1,770 | 1,720 | 1,720 | 6,000 |
| 1998/04/09 | 1,760 | 1,780 | 1,750 | 1,780 | 25,000 |
| 1998/04/08 | 1,760 | 1,780 | 1,760 | 1,760 | 11,000 |
| 1998/04/07 | 1,760 | 1,770 | 1,750 | 1,760 | 25,000 |
| 1998/04/06 | 1,750 | 1,780 | 1,690 | 1,780 | 25,000 |
| 1998/04/03 | 1,690 | 1,700 | 1,690 | 1,690 | 9,000 |
| 1998/04/02 | 1,780 | 1,780 | 1,670 | 1,670 | 35,000 |
| 1998/04/01 | 1,740 | 1,790 | 1,730 | 1,780 | 79,000 |
| 1998/03/31 | 1,740 | 1,740 | 1,710 | 1,730 | 130,000 |
| 1998/03/30 | 1,680 | 1,710 | 1,680 | 1,700 | 67,000 |
| 1998/03/27 | 1,730 | 1,730 | 1,680 | 1,680 | 23,000 |
| 1998/03/26 | 1,640 | 1,710 | 1,640 | 1,640 | 27,000 |
| 1998/03/25 | 1,630 | 1,630 | 1,610 | 1,620 | 20,000 |
| 1998/03/24 | 1,640 | 1,660 | 1,640 | 1,660 | 16,000 |
| 1998/03/23 | 1,610 | 1,620 | 1,600 | 1,610 | 32,000 |
| 1998/03/20 | 1,620 | 1,700 | 1,620 | 1,700 | 17,000 |
| 1998/03/19 | 1,640 | 1,640 | 1,620 | 1,620 | 11,000 |
| 1998/03/18 | 1,710 | 1,710 | 1,620 | 1,620 | 18,000 |
| 1998/03/17 | 1,670 | 1,690 | 1,650 | 1,690 | 34,000 |
| 1998/03/16 | 1,670 | 1,670 | 1,640 | 1,640 | 37,000 |
| 1998/03/13 | 1,590 | 1,640 | 1,590 | 1,640 | 209,000 |
| 1998/03/12 | 1,660 | 1,660 | 1,620 | 1,620 | 73,000 |
| 1998/03/11 | 1,690 | 1,690 | 1,630 | 1,660 | 75,000 |
| 1998/03/10 | 1,690 | 1,690 | 1,680 | 1,680 | 20,000 |
| 1998/03/09 | 1,680 | 1,690 | 1,680 | 1,690 | 6,000 |
| 1998/03/06 | 1,710 | 1,710 | 1,690 | 1,690 | 11,000 |
| 1998/03/05 | 1,720 | 1,720 | 1,690 | 1,710 | 36,000 |
| 1998/03/04 | 1,730 | 1,770 | 1,720 | 1,770 | 80,000 |
| 1998/03/03 | 1,750 | 1,750 | 1,740 | 1,750 | 52,000 |
| 1998/03/02 | 1,730 | 1,730 | 1,700 | 1,730 | 40,000 |
| 1998/02/27 | 1,690 | 1,690 | 1,630 | 1,680 | 26,000 |
| 1998/02/26 | 1,600 | 1,630 | 1,600 | 1,630 | 74,000 |
| 1998/02/25 | 1,610 | 1,620 | 1,600 | 1,610 | 69,000 |
| 1998/02/24 | 1,640 | 1,640 | 1,620 | 1,630 | 32,000 |
| 1998/02/23 | 1,620 | 1,620 | 1,610 | 1,610 | 22,000 |
| 1998/02/20 | 1,690 | 1,710 | 1,660 | 1,710 | 21,000 |
| 1998/02/19 | 1,630 | 1,660 | 1,630 | 1,660 | 19,000 |
| 1998/02/18 | 1,710 | 1,710 | 1,650 | 1,650 | 10,000 |
| 1998/02/17 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 |
| 1998/02/16 | 1,690 | 1,690 | 1,620 | 1,620 | 47,000 |
| 1998/02/13 | 1,630 | 1,690 | 1,630 | 1,690 | 13,000 |
| 1998/02/12 | 1,680 | 1,680 | 1,620 | 1,620 | 16,000 |
| 1998/02/10 | 1,720 | 1,720 | 1,690 | 1,690 | 10,000 |
| 1998/02/09 | 1,670 | 1,720 | 1,670 | 1,720 | 39,000 |
| 1998/02/06 | 1,670 | 1,680 | 1,670 | 1,680 | 43,000 |
| 1998/02/05 | 1,700 | 1,700 | 1,670 | 1,700 | 29,000 |
| 1998/02/04 | 1,660 | 1,660 | 1,640 | 1,660 | 19,000 |
| 1998/02/03 | 1,720 | 1,720 | 1,660 | 1,660 | 30,000 |
| 1998/02/02 | 1,610 | 1,650 | 1,600 | 1,600 | 42,000 |
| 1998/01/30 | 1,620 | 1,650 | 1,580 | 1,580 | 67,000 |
| 1998/01/29 | 1,680 | 1,680 | 1,620 | 1,620 | 36,000 |
| 1998/01/28 | 1,760 | 1,760 | 1,710 | 1,710 | 92,000 |
| 1998/01/27 | 1,790 | 1,790 | 1,710 | 1,730 | 124,000 |
| 1998/01/26 | 1,760 | 1,800 | 1,760 | 1,760 | 55,000 |
| 1998/01/23 | 1,790 | 1,790 | 1,730 | 1,760 | 50,000 |
| 1998/01/22 | 1,790 | 1,800 | 1,770 | 1,790 | 18,000 |
| 1998/01/21 | 1,770 | 1,800 | 1,750 | 1,800 | 31,000 |
| 1998/01/20 | 1,800 | 1,800 | 1,760 | 1,760 | 50,000 |
| 1998/01/19 | 1,780 | 1,800 | 1,750 | 1,770 | 34,000 |
| 1998/01/16 | 1,690 | 1,740 | 1,690 | 1,740 | 122,000 |
| 1998/01/14 | 1,630 | 1,680 | 1,630 | 1,670 | 53,000 |
| 1998/01/13 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 |
| 1998/01/12 | 1,450 | 1,490 | 1,450 | 1,490 | 26,000 |
| 1998/01/09 | 1,600 | 1,600 | 1,510 | 1,520 | 43,000 |
| 1998/01/08 | 1,680 | 1,680 | 1,570 | 1,600 | 43,000 |
| 1998/01/07 | 1,640 | 1,710 | 1,640 | 1,710 | 23,000 |
| 1998/01/06 | 1,700 | 1,700 | 1,660 | 1,690 | 36,000 |
| 1998/01/05 | 1,620 | 1,690 | 1,620 | 1,650 | 13,000 |