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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,148 | 1,148 | 1,148 | 1,148 | 4,000 |
| 1999/12/29 | 1,150 | 1,150 | 1,110 | 1,128 | 22,000 |
| 1999/12/28 | 1,181 | 1,188 | 1,170 | 1,170 | 31,000 |
| 1999/12/27 | 1,190 | 1,190 | 1,180 | 1,180 | 63,000 |
| 1999/12/24 | 1,180 | 1,180 | 1,150 | 1,150 | 75,000 |
| 1999/12/22 | 1,181 | 1,190 | 1,163 | 1,163 | 73,000 |
| 1999/12/21 | 1,140 | 1,180 | 1,140 | 1,170 | 169,000 |
| 1999/12/20 | 1,156 | 1,185 | 1,120 | 1,120 | 71,000 |
| 1999/12/17 | 1,130 | 1,130 | 1,080 | 1,080 | 138,000 |
| 1999/12/16 | 1,141 | 1,188 | 1,136 | 1,140 | 131,000 |
| 1999/12/15 | 1,150 | 1,150 | 1,101 | 1,101 | 177,000 |
| 1999/12/14 | 1,150 | 1,165 | 1,120 | 1,139 | 238,000 |
| 1999/12/13 | 1,225 | 1,225 | 1,180 | 1,185 | 123,000 |
| 1999/12/10 | 1,220 | 1,231 | 1,217 | 1,224 | 130,000 |
| 1999/12/09 | 1,277 | 1,280 | 1,230 | 1,231 | 48,000 |
| 1999/12/08 | 1,299 | 1,300 | 1,260 | 1,265 | 272,000 |
| 1999/12/07 | 1,354 | 1,373 | 1,319 | 1,319 | 64,000 |
| 1999/12/06 | 1,299 | 1,306 | 1,290 | 1,290 | 135,000 |
| 1999/12/03 | 1,393 | 1,393 | 1,285 | 1,299 | 68,000 |
| 1999/12/02 | 1,341 | 1,395 | 1,330 | 1,394 | 140,000 |
| 1999/12/01 | 1,299 | 1,301 | 1,260 | 1,260 | 77,000 |
| 1999/11/30 | 1,300 | 1,323 | 1,300 | 1,300 | 34,000 |
| 1999/11/29 | 1,300 | 1,309 | 1,300 | 1,300 | 94,000 |
| 1999/11/26 | 1,307 | 1,307 | 1,295 | 1,295 | 78,000 |
| 1999/11/25 | 1,286 | 1,300 | 1,280 | 1,287 | 85,000 |
| 1999/11/24 | 1,290 | 1,291 | 1,285 | 1,286 | 76,000 |
| 1999/11/22 | 1,320 | 1,323 | 1,290 | 1,290 | 45,000 |
| 1999/11/19 | 1,300 | 1,340 | 1,300 | 1,310 | 41,000 |
| 1999/11/18 | 1,310 | 1,330 | 1,279 | 1,283 | 83,000 |
| 1999/11/17 | 1,240 | 1,310 | 1,240 | 1,310 | 84,000 |
| 1999/11/16 | 1,250 | 1,252 | 1,225 | 1,241 | 81,000 |
| 1999/11/15 | 1,329 | 1,329 | 1,230 | 1,230 | 114,000 |
| 1999/11/12 | 1,230 | 1,270 | 1,230 | 1,269 | 122,000 |
| 1999/11/11 | 1,337 | 1,337 | 1,220 | 1,230 | 84,000 |
| 1999/11/10 | 1,320 | 1,339 | 1,300 | 1,337 | 28,000 |
| 1999/11/09 | 1,332 | 1,333 | 1,291 | 1,320 | 29,000 |
| 1999/11/08 | 1,360 | 1,365 | 1,330 | 1,331 | 31,000 |
| 1999/11/05 | 1,372 | 1,372 | 1,355 | 1,365 | 45,000 |
| 1999/11/04 | 1,363 | 1,389 | 1,363 | 1,371 | 51,000 |
| 1999/11/02 | 1,429 | 1,429 | 1,370 | 1,383 | 25,000 |
| 1999/11/01 | 1,380 | 1,388 | 1,369 | 1,369 | 26,000 |
| 1999/10/29 | 1,353 | 1,440 | 1,353 | 1,437 | 49,000 |
| 1999/10/28 | 1,381 | 1,381 | 1,360 | 1,360 | 39,000 |
| 1999/10/27 | 1,430 | 1,433 | 1,351 | 1,351 | 50,000 |
| 1999/10/26 | 1,453 | 1,453 | 1,440 | 1,450 | 55,000 |
| 1999/10/25 | 1,465 | 1,465 | 1,446 | 1,453 | 79,000 |
| 1999/10/22 | 1,418 | 1,432 | 1,418 | 1,429 | 58,000 |
| 1999/10/21 | 1,426 | 1,440 | 1,420 | 1,437 | 125,000 |
| 1999/10/20 | 1,398 | 1,401 | 1,395 | 1,396 | 67,000 |
| 1999/10/19 | 1,391 | 1,398 | 1,390 | 1,398 | 70,000 |
| 1999/10/18 | 1,350 | 1,391 | 1,350 | 1,391 | 64,000 |
| 1999/10/15 | 1,367 | 1,367 | 1,326 | 1,330 | 84,000 |
| 1999/10/14 | 1,360 | 1,360 | 1,340 | 1,347 | 73,000 |
| 1999/10/13 | 1,371 | 1,371 | 1,310 | 1,340 | 88,000 |
| 1999/10/12 | 1,445 | 1,445 | 1,411 | 1,411 | 109,000 |
| 1999/10/08 | 1,450 | 1,450 | 1,430 | 1,448 | 121,000 |
| 1999/10/07 | 1,468 | 1,470 | 1,440 | 1,442 | 104,000 |
| 1999/10/06 | 1,430 | 1,460 | 1,425 | 1,448 | 223,000 |
| 1999/10/05 | 1,442 | 1,442 | 1,410 | 1,410 | 20,000 |
| 1999/10/04 | 1,467 | 1,467 | 1,440 | 1,449 | 86,000 |
| 1999/10/01 | 1,410 | 1,420 | 1,401 | 1,407 | 108,000 |
| 1999/09/30 | 1,421 | 1,427 | 1,405 | 1,410 | 152,000 |
| 1999/09/29 | 1,412 | 1,440 | 1,410 | 1,435 | 210,000 |
| 1999/09/28 | 1,370 | 1,415 | 1,370 | 1,412 | 182,000 |
| 1999/09/27 | 1,340 | 1,350 | 1,340 | 1,342 | 100,000 |
| 1999/09/24 | 1,341 | 1,345 | 1,331 | 1,340 | 123,000 |
| 1999/09/22 | 1,334 | 1,380 | 1,334 | 1,380 | 166,000 |
| 1999/09/21 | 1,365 | 1,382 | 1,364 | 1,374 | 117,000 |
| 1999/09/20 | 1,370 | 1,400 | 1,365 | 1,365 | 129,000 |
| 1999/09/17 | 1,340 | 1,360 | 1,340 | 1,355 | 58,000 |
| 1999/09/16 | 1,390 | 1,400 | 1,377 | 1,380 | 76,000 |
| 1999/09/14 | 1,359 | 1,400 | 1,346 | 1,400 | 36,000 |
| 1999/09/13 | 1,315 | 1,352 | 1,315 | 1,345 | 92,000 |
| 1999/09/10 | 1,350 | 1,359 | 1,300 | 1,301 | 186,000 |
| 1999/09/09 | 1,326 | 1,400 | 1,326 | 1,400 | 44,000 |
| 1999/09/08 | 1,320 | 1,325 | 1,320 | 1,325 | 53,000 |
| 1999/09/07 | 1,327 | 1,331 | 1,320 | 1,325 | 103,000 |
| 1999/09/06 | 1,330 | 1,335 | 1,327 | 1,327 | 78,000 |
| 1999/09/03 | 1,331 | 1,347 | 1,323 | 1,330 | 100,000 |
| 1999/09/02 | 1,355 | 1,355 | 1,349 | 1,351 | 120,000 |
| 1999/09/01 | 1,372 | 1,372 | 1,340 | 1,360 | 75,000 |
| 1999/08/31 | 1,375 | 1,380 | 1,356 | 1,356 | 22,000 |
| 1999/08/30 | 1,375 | 1,389 | 1,375 | 1,384 | 12,000 |
| 1999/08/27 | 1,390 | 1,392 | 1,380 | 1,390 | 67,000 |
| 1999/08/26 | 1,395 | 1,395 | 1,390 | 1,392 | 70,000 |
| 1999/08/25 | 1,390 | 1,400 | 1,380 | 1,395 | 73,000 |
| 1999/08/24 | 1,410 | 1,430 | 1,388 | 1,388 | 105,000 |
| 1999/08/23 | 1,361 | 1,428 | 1,361 | 1,410 | 250,000 |
| 1999/08/20 | 1,330 | 1,400 | 1,330 | 1,360 | 122,000 |
| 1999/08/19 | 1,289 | 1,300 | 1,275 | 1,300 | 220,000 |
| 1999/08/18 | 1,350 | 1,350 | 1,290 | 1,290 | 200,000 |
| 1999/08/17 | 1,369 | 1,373 | 1,350 | 1,350 | 39,000 |
| 1999/08/16 | 1,370 | 1,373 | 1,367 | 1,369 | 44,000 |
| 1999/08/13 | 1,350 | 1,361 | 1,349 | 1,359 | 144,000 |
| 1999/08/12 | 1,400 | 1,400 | 1,360 | 1,360 | 40,000 |
| 1999/08/11 | 1,420 | 1,420 | 1,400 | 1,401 | 29,000 |
| 1999/08/10 | 1,400 | 1,420 | 1,400 | 1,420 | 168,000 |
| 1999/08/09 | 1,360 | 1,369 | 1,358 | 1,360 | 131,000 |
| 1999/08/06 | 1,350 | 1,360 | 1,349 | 1,360 | 84,000 |
| 1999/08/05 | 1,364 | 1,370 | 1,350 | 1,350 | 66,000 |
| 1999/08/04 | 1,400 | 1,409 | 1,375 | 1,389 | 41,000 |
| 1999/08/03 | 1,418 | 1,420 | 1,410 | 1,410 | 30,000 |
| 1999/08/02 | 1,410 | 1,415 | 1,390 | 1,398 | 67,000 |
| 1999/07/30 | 1,399 | 1,400 | 1,390 | 1,396 | 130,000 |
| 1999/07/29 | 1,395 | 1,410 | 1,390 | 1,390 | 45,000 |
| 1999/07/28 | 1,405 | 1,419 | 1,390 | 1,410 | 76,000 |
| 1999/07/27 | 1,360 | 1,365 | 1,356 | 1,365 | 75,000 |
| 1999/07/26 | 1,370 | 1,373 | 1,351 | 1,360 | 184,000 |
| 1999/07/23 | 1,360 | 1,390 | 1,350 | 1,350 | 76,000 |
| 1999/07/22 | 1,415 | 1,416 | 1,399 | 1,400 | 91,000 |
| 1999/07/21 | 1,425 | 1,426 | 1,419 | 1,425 | 98,000 |
| 1999/07/19 | 1,435 | 1,439 | 1,411 | 1,430 | 81,000 |
| 1999/07/16 | 1,444 | 1,445 | 1,431 | 1,431 | 102,000 |
| 1999/07/15 | 1,457 | 1,457 | 1,440 | 1,445 | 76,000 |
| 1999/07/14 | 1,460 | 1,460 | 1,450 | 1,457 | 74,000 |
| 1999/07/13 | 1,490 | 1,490 | 1,460 | 1,462 | 53,000 |
| 1999/07/12 | 1,489 | 1,492 | 1,485 | 1,485 | 163,000 |
| 1999/07/09 | 1,485 | 1,495 | 1,470 | 1,482 | 269,000 |
| 1999/07/08 | 1,460 | 1,491 | 1,460 | 1,480 | 364,000 |
| 1999/07/07 | 1,526 | 1,536 | 1,526 | 1,529 | 70,000 |
| 1999/07/06 | 1,521 | 1,560 | 1,521 | 1,521 | 128,000 |
| 1999/07/05 | 1,595 | 1,604 | 1,581 | 1,581 | 65,000 |
| 1999/07/02 | 1,610 | 1,610 | 1,576 | 1,593 | 84,000 |
| 1999/07/01 | 1,642 | 1,642 | 1,606 | 1,606 | 58,000 |
| 1999/06/30 | 1,594 | 1,605 | 1,581 | 1,582 | 48,000 |
| 1999/06/29 | 1,595 | 1,598 | 1,593 | 1,593 | 22,000 |
| 1999/06/28 | 1,603 | 1,603 | 1,580 | 1,580 | 54,000 |
| 1999/06/25 | 1,615 | 1,620 | 1,603 | 1,603 | 40,000 |
| 1999/06/24 | 1,600 | 1,609 | 1,596 | 1,600 | 156,000 |
| 1999/06/23 | 1,606 | 1,614 | 1,601 | 1,604 | 98,000 |
| 1999/06/22 | 1,620 | 1,620 | 1,610 | 1,615 | 73,000 |
| 1999/06/21 | 1,602 | 1,640 | 1,600 | 1,630 | 56,000 |
| 1999/06/18 | 1,659 | 1,660 | 1,610 | 1,640 | 65,000 |
| 1999/06/17 | 1,634 | 1,660 | 1,634 | 1,660 | 22,000 |
| 1999/06/16 | 1,664 | 1,666 | 1,664 | 1,664 | 17,000 |
| 1999/06/15 | 1,678 | 1,678 | 1,630 | 1,664 | 29,000 |
| 1999/06/14 | 1,662 | 1,684 | 1,650 | 1,678 | 33,000 |
| 1999/06/11 | 1,650 | 1,710 | 1,630 | 1,632 | 163,000 |
| 1999/06/10 | 1,731 | 1,750 | 1,715 | 1,740 | 97,000 |
| 1999/06/09 | 1,660 | 1,701 | 1,659 | 1,701 | 62,000 |
| 1999/06/08 | 1,663 | 1,668 | 1,660 | 1,664 | 36,000 |
| 1999/06/07 | 1,604 | 1,660 | 1,604 | 1,660 | 45,000 |
| 1999/06/04 | 1,605 | 1,630 | 1,573 | 1,576 | 101,000 |
| 1999/06/03 | 1,643 | 1,643 | 1,600 | 1,605 | 40,000 |
| 1999/06/02 | 1,660 | 1,660 | 1,643 | 1,643 | 115,000 |
| 1999/06/01 | 1,662 | 1,663 | 1,660 | 1,662 | 54,000 |
| 1999/05/31 | 1,666 | 1,667 | 1,652 | 1,662 | 33,000 |
| 1999/05/28 | 1,659 | 1,670 | 1,659 | 1,667 | 64,000 |
| 1999/05/27 | 1,710 | 1,710 | 1,680 | 1,689 | 32,000 |
| 1999/05/26 | 1,741 | 1,741 | 1,710 | 1,711 | 35,000 |
| 1999/05/25 | 1,750 | 1,750 | 1,740 | 1,745 | 64,000 |
| 1999/05/24 | 1,744 | 1,750 | 1,710 | 1,750 | 57,000 |
| 1999/05/21 | 1,660 | 1,730 | 1,660 | 1,729 | 66,000 |
| 1999/05/20 | 1,735 | 1,735 | 1,650 | 1,650 | 44,000 |
| 1999/05/19 | 1,716 | 1,718 | 1,716 | 1,718 | 35,000 |
| 1999/05/18 | 1,713 | 1,748 | 1,656 | 1,686 | 33,000 |
| 1999/05/17 | 1,725 | 1,730 | 1,683 | 1,683 | 53,000 |
| 1999/05/14 | 1,670 | 1,725 | 1,670 | 1,724 | 64,000 |
| 1999/05/13 | 1,640 | 1,644 | 1,630 | 1,640 | 75,000 |
| 1999/05/12 | 1,730 | 1,730 | 1,630 | 1,669 | 37,000 |
| 1999/05/11 | 1,730 | 1,750 | 1,700 | 1,700 | 109,000 |
| 1999/05/10 | 1,760 | 1,760 | 1,720 | 1,730 | 92,000 |
| 1999/05/07 | 1,750 | 1,753 | 1,700 | 1,700 | 72,000 |
| 1999/05/06 | 1,670 | 1,769 | 1,669 | 1,750 | 95,000 |
| 1999/04/30 | 1,645 | 1,664 | 1,637 | 1,655 | 42,000 |
| 1999/04/28 | 1,643 | 1,658 | 1,630 | 1,645 | 71,000 |
| 1999/04/27 | 1,630 | 1,640 | 1,600 | 1,627 | 105,000 |
| 1999/04/26 | 1,623 | 1,623 | 1,580 | 1,600 | 53,000 |
| 1999/04/23 | 1,581 | 1,600 | 1,581 | 1,593 | 86,000 |
| 1999/04/22 | 1,640 | 1,640 | 1,575 | 1,588 | 96,000 |
| 1999/04/21 | 1,740 | 1,770 | 1,640 | 1,679 | 167,000 |
| 1999/04/20 | 1,560 | 1,560 | 1,527 | 1,531 | 27,000 |
| 1999/04/19 | 1,550 | 1,560 | 1,537 | 1,540 | 103,000 |
| 1999/04/16 | 1,530 | 1,560 | 1,530 | 1,550 | 18,000 |
| 1999/04/15 | 1,560 | 1,561 | 1,550 | 1,550 | 40,000 |
| 1999/04/14 | 1,550 | 1,560 | 1,550 | 1,555 | 39,000 |
| 1999/04/13 | 1,550 | 1,553 | 1,540 | 1,550 | 93,000 |
| 1999/04/12 | 1,531 | 1,549 | 1,530 | 1,540 | 18,000 |
| 1999/04/09 | 1,531 | 1,550 | 1,531 | 1,531 | 74,000 |
| 1999/04/08 | 1,535 | 1,549 | 1,455 | 1,501 | 51,000 |
| 1999/04/07 | 1,549 | 1,549 | 1,535 | 1,535 | 18,000 |
| 1999/04/06 | 1,480 | 1,540 | 1,460 | 1,539 | 51,000 |
| 1999/04/05 | 1,475 | 1,501 | 1,475 | 1,480 | 47,000 |
| 1999/04/02 | 1,530 | 1,530 | 1,465 | 1,475 | 46,000 |
| 1999/04/01 | 1,465 | 1,497 | 1,460 | 1,460 | 19,000 |
| 1999/03/31 | 1,462 | 1,500 | 1,437 | 1,465 | 35,000 |
| 1999/03/30 | 1,454 | 1,474 | 1,454 | 1,454 | 35,000 |
| 1999/03/29 | 1,500 | 1,504 | 1,474 | 1,474 | 11,000 |
| 1999/03/26 | 1,535 | 1,536 | 1,501 | 1,501 | 61,000 |
| 1999/03/25 | 1,487 | 1,503 | 1,487 | 1,501 | 52,000 |
| 1999/03/24 | 1,460 | 1,467 | 1,459 | 1,467 | 62,000 |
| 1999/03/23 | 1,463 | 1,480 | 1,463 | 1,466 | 91,000 |
| 1999/03/19 | 1,455 | 1,463 | 1,455 | 1,460 | 125,000 |
| 1999/03/18 | 1,460 | 1,470 | 1,440 | 1,460 | 64,000 |
| 1999/03/17 | 1,430 | 1,450 | 1,429 | 1,450 | 104,000 |
| 1999/03/16 | 1,406 | 1,430 | 1,406 | 1,430 | 40,000 |
| 1999/03/15 | 1,415 | 1,415 | 1,374 | 1,400 | 66,000 |
| 1999/03/12 | 1,424 | 1,424 | 1,410 | 1,410 | 89,000 |
| 1999/03/11 | 1,410 | 1,420 | 1,410 | 1,410 | 183,000 |
| 1999/03/10 | 1,415 | 1,430 | 1,405 | 1,411 | 163,000 |
| 1999/03/09 | 1,411 | 1,430 | 1,409 | 1,410 | 191,000 |
| 1999/03/08 | 1,400 | 1,420 | 1,400 | 1,410 | 71,000 |
| 1999/03/05 | 1,350 | 1,400 | 1,350 | 1,400 | 47,000 |
| 1999/03/04 | 1,310 | 1,375 | 1,310 | 1,330 | 32,000 |
| 1999/03/03 | 1,312 | 1,326 | 1,312 | 1,326 | 16,000 |
| 1999/03/02 | 1,370 | 1,370 | 1,312 | 1,312 | 26,000 |
| 1999/03/01 | 1,360 | 1,386 | 1,320 | 1,340 | 74,000 |
| 1999/02/26 | 1,380 | 1,390 | 1,371 | 1,380 | 74,000 |
| 1999/02/25 | 1,390 | 1,390 | 1,376 | 1,377 | 39,000 |
| 1999/02/24 | 1,336 | 1,351 | 1,335 | 1,351 | 50,000 |
| 1999/02/23 | 1,305 | 1,350 | 1,300 | 1,336 | 55,000 |
| 1999/02/22 | 1,300 | 1,301 | 1,295 | 1,296 | 44,000 |
| 1999/02/19 | 1,300 | 1,304 | 1,292 | 1,292 | 93,000 |
| 1999/02/18 | 1,311 | 1,312 | 1,300 | 1,300 | 36,000 |
| 1999/02/17 | 1,330 | 1,330 | 1,319 | 1,323 | 150,000 |
| 1999/02/16 | 1,324 | 1,335 | 1,320 | 1,320 | 35,000 |
| 1999/02/15 | 1,331 | 1,331 | 1,324 | 1,325 | 48,000 |
| 1999/02/12 | 1,377 | 1,377 | 1,331 | 1,331 | 95,000 |
| 1999/02/10 | 1,350 | 1,357 | 1,350 | 1,357 | 53,000 |
| 1999/02/09 | 1,350 | 1,360 | 1,350 | 1,357 | 32,000 |
| 1999/02/08 | 1,328 | 1,359 | 1,325 | 1,359 | 36,000 |
| 1999/02/05 | 1,350 | 1,350 | 1,330 | 1,330 | 16,000 |
| 1999/02/04 | 1,353 | 1,365 | 1,346 | 1,365 | 45,000 |
| 1999/02/03 | 1,375 | 1,375 | 1,355 | 1,373 | 20,000 |
| 1999/02/02 | 1,407 | 1,407 | 1,390 | 1,395 | 24,000 |
| 1999/02/01 | 1,418 | 1,418 | 1,395 | 1,406 | 60,000 |
| 1999/01/29 | 1,358 | 1,415 | 1,358 | 1,415 | 76,000 |
| 1999/01/28 | 1,316 | 1,331 | 1,316 | 1,331 | 27,000 |
| 1999/01/27 | 1,298 | 1,310 | 1,298 | 1,310 | 35,000 |
| 1999/01/26 | 1,294 | 1,304 | 1,294 | 1,298 | 128,000 |
| 1999/01/25 | 1,299 | 1,299 | 1,294 | 1,294 | 50,000 |
| 1999/01/22 | 1,329 | 1,330 | 1,299 | 1,299 | 58,000 |
| 1999/01/21 | 1,311 | 1,350 | 1,311 | 1,330 | 30,000 |
| 1999/01/20 | 1,325 | 1,345 | 1,320 | 1,345 | 31,000 |
| 1999/01/19 | 1,330 | 1,345 | 1,325 | 1,345 | 21,000 |
| 1999/01/18 | 1,330 | 1,343 | 1,321 | 1,340 | 40,000 |
| 1999/01/14 | 1,320 | 1,321 | 1,320 | 1,321 | 32,000 |
| 1999/01/13 | 1,320 | 1,345 | 1,320 | 1,321 | 24,000 |
| 1999/01/12 | 1,395 | 1,395 | 1,346 | 1,354 | 55,000 |
| 1999/01/11 | 1,387 | 1,387 | 1,385 | 1,386 | 38,000 |
| 1999/01/08 | 1,418 | 1,418 | 1,384 | 1,387 | 13,000 |
| 1999/01/07 | 1,420 | 1,420 | 1,418 | 1,418 | 12,000 |
| 1999/01/06 | 1,419 | 1,419 | 1,400 | 1,410 | 47,000 |
| 1999/01/05 | 1,438 | 1,438 | 1,418 | 1,419 | 32,000 |
| 1999/01/04 | 1,459 | 1,459 | 1,400 | 1,418 | 12,000 |