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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,329 | 1,349 | 1,319 | 1,337 | 39,000 |
| 2001/12/27 | 1,316 | 1,325 | 1,315 | 1,325 | 45,000 |
| 2001/12/26 | 1,337 | 1,343 | 1,310 | 1,339 | 49,000 |
| 2001/12/25 | 1,336 | 1,343 | 1,325 | 1,334 | 58,000 |
| 2001/12/21 | 1,330 | 1,335 | 1,324 | 1,332 | 64,000 |
| 2001/12/20 | 1,320 | 1,328 | 1,318 | 1,320 | 83,000 |
| 2001/12/19 | 1,326 | 1,357 | 1,312 | 1,312 | 88,000 |
| 2001/12/18 | 1,357 | 1,358 | 1,325 | 1,340 | 127,000 |
| 2001/12/17 | 1,356 | 1,363 | 1,330 | 1,337 | 115,000 |
| 2001/12/14 | 1,337 | 1,343 | 1,319 | 1,336 | 181,000 |
| 2001/12/13 | 1,340 | 1,364 | 1,340 | 1,364 | 87,000 |
| 2001/12/12 | 1,330 | 1,343 | 1,320 | 1,330 | 97,000 |
| 2001/12/11 | 1,310 | 1,324 | 1,310 | 1,317 | 62,000 |
| 2001/12/10 | 1,345 | 1,345 | 1,320 | 1,322 | 107,000 |
| 2001/12/07 | 1,344 | 1,344 | 1,330 | 1,335 | 45,000 |
| 2001/12/06 | 1,323 | 1,350 | 1,323 | 1,350 | 52,000 |
| 2001/12/05 | 1,327 | 1,336 | 1,321 | 1,325 | 183,000 |
| 2001/12/04 | 1,320 | 1,340 | 1,310 | 1,340 | 116,000 |
| 2001/12/03 | 1,335 | 1,336 | 1,306 | 1,316 | 91,000 |
| 2001/11/30 | 1,380 | 1,380 | 1,348 | 1,348 | 43,000 |
| 2001/11/29 | 1,364 | 1,370 | 1,362 | 1,366 | 36,000 |
| 2001/11/28 | 1,380 | 1,398 | 1,370 | 1,386 | 57,000 |
| 2001/11/27 | 1,389 | 1,389 | 1,377 | 1,386 | 50,000 |
| 2001/11/26 | 1,385 | 1,389 | 1,364 | 1,389 | 49,000 |
| 2001/11/22 | 1,350 | 1,365 | 1,348 | 1,352 | 54,000 |
| 2001/11/21 | 1,326 | 1,367 | 1,310 | 1,310 | 101,000 |
| 2001/11/20 | 1,323 | 1,330 | 1,306 | 1,306 | 106,000 |
| 2001/11/19 | 1,366 | 1,366 | 1,320 | 1,322 | 32,000 |
| 2001/11/16 | 1,389 | 1,390 | 1,380 | 1,380 | 19,000 |
| 2001/11/15 | 1,355 | 1,388 | 1,349 | 1,388 | 54,000 |
| 2001/11/14 | 1,321 | 1,341 | 1,320 | 1,341 | 103,000 |
| 2001/11/13 | 1,311 | 1,330 | 1,303 | 1,321 | 58,000 |
| 2001/11/12 | 1,345 | 1,365 | 1,310 | 1,310 | 73,000 |
| 2001/11/09 | 1,345 | 1,365 | 1,345 | 1,345 | 42,000 |
| 2001/11/08 | 1,387 | 1,390 | 1,382 | 1,390 | 27,000 |
| 2001/11/07 | 1,382 | 1,387 | 1,360 | 1,374 | 48,000 |
| 2001/11/06 | 1,430 | 1,430 | 1,406 | 1,410 | 48,000 |
| 2001/11/05 | 1,427 | 1,440 | 1,422 | 1,425 | 91,000 |
| 2001/11/02 | 1,400 | 1,430 | 1,400 | 1,427 | 138,000 |
| 2001/11/01 | 1,419 | 1,419 | 1,380 | 1,397 | 86,000 |
| 2001/10/31 | 1,380 | 1,382 | 1,370 | 1,379 | 59,000 |
| 2001/10/30 | 1,358 | 1,371 | 1,347 | 1,371 | 62,000 |
| 2001/10/29 | 1,406 | 1,406 | 1,360 | 1,360 | 27,000 |
| 2001/10/26 | 1,420 | 1,423 | 1,381 | 1,386 | 79,000 |
| 2001/10/25 | 1,400 | 1,400 | 1,379 | 1,397 | 104,000 |
| 2001/10/24 | 1,355 | 1,420 | 1,349 | 1,380 | 112,000 |
| 2001/10/23 | 1,345 | 1,350 | 1,331 | 1,337 | 49,000 |
| 2001/10/22 | 1,331 | 1,340 | 1,320 | 1,325 | 137,000 |
| 2001/10/19 | 1,335 | 1,350 | 1,330 | 1,350 | 68,000 |
| 2001/10/18 | 1,345 | 1,346 | 1,330 | 1,337 | 134,000 |
| 2001/10/17 | 1,360 | 1,360 | 1,342 | 1,351 | 146,000 |
| 2001/10/16 | 1,380 | 1,397 | 1,343 | 1,352 | 193,000 |
| 2001/10/15 | 1,380 | 1,410 | 1,379 | 1,410 | 157,000 |
| 2001/10/12 | 1,400 | 1,419 | 1,379 | 1,400 | 75,000 |
| 2001/10/11 | 1,400 | 1,401 | 1,390 | 1,399 | 125,000 |
| 2001/10/10 | 1,419 | 1,422 | 1,380 | 1,389 | 159,000 |
| 2001/10/09 | 1,450 | 1,450 | 1,433 | 1,439 | 127,000 |
| 2001/10/05 | 1,470 | 1,470 | 1,430 | 1,445 | 105,000 |
| 2001/10/04 | 1,449 | 1,459 | 1,444 | 1,455 | 209,000 |
| 2001/10/03 | 1,455 | 1,460 | 1,421 | 1,450 | 198,000 |
| 2001/10/02 | 1,480 | 1,500 | 1,460 | 1,475 | 179,000 |
| 2001/10/01 | 1,470 | 1,500 | 1,450 | 1,479 | 150,000 |
| 2001/09/28 | 1,429 | 1,470 | 1,423 | 1,470 | 129,000 |
| 2001/09/27 | 1,419 | 1,435 | 1,400 | 1,435 | 55,000 |
| 2001/09/26 | 1,435 | 1,435 | 1,411 | 1,420 | 62,000 |
| 2001/09/25 | 1,360 | 1,436 | 1,360 | 1,436 | 93,000 |
| 2001/09/21 | 1,345 | 1,350 | 1,320 | 1,350 | 42,000 |
| 2001/09/20 | 1,374 | 1,375 | 1,355 | 1,365 | 40,000 |
| 2001/09/19 | 1,337 | 1,374 | 1,317 | 1,374 | 86,000 |
| 2001/09/18 | 1,293 | 1,350 | 1,293 | 1,340 | 57,000 |
| 2001/09/17 | 1,312 | 1,314 | 1,285 | 1,285 | 50,000 |
| 2001/09/14 | 1,368 | 1,371 | 1,292 | 1,292 | 115,000 |
| 2001/09/13 | 1,321 | 1,322 | 1,292 | 1,308 | 42,000 |
| 2001/09/12 | 1,350 | 1,350 | 1,300 | 1,300 | 59,000 |
| 2001/09/11 | 1,333 | 1,380 | 1,333 | 1,379 | 101,000 |
| 2001/09/10 | 1,330 | 1,353 | 1,320 | 1,353 | 59,000 |
| 2001/09/07 | 1,345 | 1,364 | 1,341 | 1,353 | 55,000 |
| 2001/09/06 | 1,349 | 1,371 | 1,349 | 1,365 | 141,000 |
| 2001/09/05 | 1,322 | 1,364 | 1,322 | 1,358 | 48,000 |
| 2001/09/04 | 1,320 | 1,348 | 1,320 | 1,342 | 107,000 |
| 2001/09/03 | 1,365 | 1,385 | 1,360 | 1,360 | 40,000 |
| 2001/08/31 | 1,392 | 1,399 | 1,380 | 1,385 | 100,000 |
| 2001/08/30 | 1,353 | 1,372 | 1,353 | 1,372 | 41,000 |
| 2001/08/29 | 1,373 | 1,393 | 1,355 | 1,373 | 45,000 |
| 2001/08/28 | 1,408 | 1,429 | 1,392 | 1,393 | 108,000 |
| 2001/08/27 | 1,436 | 1,436 | 1,411 | 1,424 | 34,000 |
| 2001/08/24 | 1,430 | 1,448 | 1,430 | 1,436 | 123,000 |
| 2001/08/23 | 1,400 | 1,425 | 1,396 | 1,411 | 98,000 |
| 2001/08/22 | 1,388 | 1,400 | 1,370 | 1,390 | 64,000 |
| 2001/08/21 | 1,360 | 1,388 | 1,358 | 1,388 | 229,000 |
| 2001/08/20 | 1,380 | 1,399 | 1,360 | 1,399 | 105,000 |
| 2001/08/17 | 1,380 | 1,400 | 1,380 | 1,399 | 178,000 |
| 2001/08/16 | 1,335 | 1,380 | 1,335 | 1,375 | 76,000 |
| 2001/08/15 | 1,325 | 1,376 | 1,325 | 1,366 | 174,000 |
| 2001/08/14 | 1,375 | 1,388 | 1,362 | 1,385 | 101,000 |
| 2001/08/13 | 1,365 | 1,373 | 1,319 | 1,369 | 141,000 |
| 2001/08/10 | 1,346 | 1,365 | 1,346 | 1,356 | 71,000 |
| 2001/08/09 | 1,365 | 1,379 | 1,360 | 1,366 | 194,000 |
| 2001/08/08 | 1,376 | 1,385 | 1,370 | 1,370 | 98,000 |
| 2001/08/07 | 1,339 | 1,376 | 1,333 | 1,376 | 227,000 |
| 2001/08/06 | 1,329 | 1,369 | 1,329 | 1,339 | 75,000 |
| 2001/08/03 | 1,296 | 1,366 | 1,296 | 1,330 | 255,000 |
| 2001/08/02 | 1,270 | 1,300 | 1,261 | 1,300 | 205,000 |
| 2001/08/01 | 1,267 | 1,286 | 1,266 | 1,267 | 302,000 |
| 2001/07/31 | 1,273 | 1,285 | 1,268 | 1,271 | 188,000 |
| 2001/07/30 | 1,312 | 1,312 | 1,277 | 1,277 | 23,000 |
| 2001/07/27 | 1,293 | 1,300 | 1,290 | 1,292 | 83,000 |
| 2001/07/26 | 1,301 | 1,302 | 1,295 | 1,297 | 173,000 |
| 2001/07/25 | 1,300 | 1,310 | 1,298 | 1,301 | 223,000 |
| 2001/07/24 | 1,320 | 1,325 | 1,304 | 1,315 | 123,000 |
| 2001/07/23 | 1,350 | 1,350 | 1,309 | 1,314 | 82,000 |
| 2001/07/19 | 1,352 | 1,363 | 1,332 | 1,356 | 108,000 |
| 2001/07/18 | 1,400 | 1,400 | 1,357 | 1,375 | 171,000 |
| 2001/07/17 | 1,414 | 1,414 | 1,373 | 1,380 | 54,000 |
| 2001/07/16 | 1,434 | 1,440 | 1,418 | 1,418 | 43,000 |
| 2001/07/13 | 1,435 | 1,440 | 1,422 | 1,434 | 52,000 |
| 2001/07/12 | 1,430 | 1,435 | 1,417 | 1,434 | 49,000 |
| 2001/07/11 | 1,439 | 1,439 | 1,415 | 1,430 | 115,000 |
| 2001/07/10 | 1,422 | 1,428 | 1,405 | 1,425 | 78,000 |
| 2001/07/09 | 1,408 | 1,424 | 1,408 | 1,422 | 83,000 |
| 2001/07/06 | 1,416 | 1,440 | 1,407 | 1,435 | 125,000 |
| 2001/07/05 | 1,456 | 1,456 | 1,425 | 1,438 | 153,000 |
| 2001/07/04 | 1,470 | 1,470 | 1,450 | 1,460 | 142,000 |
| 2001/07/03 | 1,430 | 1,470 | 1,430 | 1,470 | 211,000 |
| 2001/07/02 | 1,430 | 1,430 | 1,418 | 1,423 | 199,000 |
| 2001/06/29 | 1,420 | 1,425 | 1,410 | 1,416 | 220,000 |
| 2001/06/28 | 1,370 | 1,410 | 1,370 | 1,400 | 251,000 |
| 2001/06/27 | 1,371 | 1,372 | 1,369 | 1,370 | 318,000 |
| 2001/06/26 | 1,363 | 1,380 | 1,363 | 1,374 | 91,000 |
| 2001/06/25 | 1,351 | 1,370 | 1,351 | 1,360 | 141,000 |
| 2001/06/22 | 1,310 | 1,340 | 1,310 | 1,331 | 295,000 |
| 2001/06/21 | 1,301 | 1,311 | 1,290 | 1,301 | 112,000 |
| 2001/06/20 | 1,296 | 1,304 | 1,280 | 1,301 | 150,000 |
| 2001/06/19 | 1,285 | 1,290 | 1,270 | 1,287 | 50,000 |
| 2001/06/18 | 1,315 | 1,321 | 1,290 | 1,290 | 146,000 |
| 2001/06/15 | 1,320 | 1,321 | 1,300 | 1,315 | 177,000 |
| 2001/06/14 | 1,330 | 1,339 | 1,323 | 1,323 | 108,000 |
| 2001/06/13 | 1,343 | 1,349 | 1,323 | 1,330 | 174,000 |
| 2001/06/12 | 1,385 | 1,386 | 1,340 | 1,341 | 127,000 |
| 2001/06/11 | 1,360 | 1,362 | 1,356 | 1,356 | 66,000 |
| 2001/06/08 | 1,344 | 1,380 | 1,341 | 1,360 | 444,000 |
| 2001/06/07 | 1,369 | 1,369 | 1,360 | 1,364 | 106,000 |
| 2001/06/06 | 1,379 | 1,379 | 1,345 | 1,359 | 171,000 |
| 2001/06/05 | 1,379 | 1,379 | 1,360 | 1,368 | 100,000 |
| 2001/06/04 | 1,349 | 1,362 | 1,349 | 1,359 | 209,000 |
| 2001/06/01 | 1,359 | 1,359 | 1,341 | 1,345 | 210,000 |
| 2001/05/31 | 1,370 | 1,370 | 1,335 | 1,348 | 228,000 |
| 2001/05/30 | 1,382 | 1,387 | 1,372 | 1,375 | 144,000 |
| 2001/05/29 | 1,389 | 1,389 | 1,380 | 1,381 | 154,000 |
| 2001/05/28 | 1,382 | 1,390 | 1,369 | 1,375 | 176,000 |
| 2001/05/25 | 1,350 | 1,355 | 1,335 | 1,345 | 362,000 |
| 2001/05/24 | 1,368 | 1,368 | 1,311 | 1,337 | 529,000 |
| 2001/05/23 | 1,401 | 1,401 | 1,361 | 1,375 | 501,000 |
| 2001/05/22 | 1,445 | 1,450 | 1,401 | 1,401 | 199,000 |
| 2001/05/21 | 1,451 | 1,464 | 1,440 | 1,443 | 165,000 |
| 2001/05/18 | 1,490 | 1,490 | 1,471 | 1,471 | 38,000 |
| 2001/05/17 | 1,490 | 1,492 | 1,476 | 1,490 | 87,000 |
| 2001/05/16 | 1,484 | 1,495 | 1,470 | 1,472 | 81,000 |
| 2001/05/15 | 1,477 | 1,490 | 1,477 | 1,482 | 72,000 |
| 2001/05/14 | 1,501 | 1,501 | 1,455 | 1,475 | 77,000 |
| 2001/05/11 | 1,520 | 1,531 | 1,500 | 1,518 | 61,000 |
| 2001/05/10 | 1,537 | 1,540 | 1,510 | 1,535 | 50,000 |
| 2001/05/09 | 1,541 | 1,545 | 1,530 | 1,538 | 49,000 |
| 2001/05/08 | 1,541 | 1,574 | 1,541 | 1,558 | 68,000 |
| 2001/05/07 | 1,590 | 1,590 | 1,568 | 1,580 | 93,000 |
| 2001/05/02 | 1,614 | 1,614 | 1,570 | 1,593 | 35,000 |
| 2001/05/01 | 1,589 | 1,620 | 1,589 | 1,620 | 88,000 |
| 2001/04/27 | 1,551 | 1,620 | 1,551 | 1,619 | 44,000 |
| 2001/04/26 | 1,646 | 1,653 | 1,550 | 1,550 | 92,000 |
| 2001/04/25 | 1,600 | 1,640 | 1,600 | 1,607 | 49,000 |
| 2001/04/24 | 1,641 | 1,641 | 1,602 | 1,620 | 50,000 |
| 2001/04/23 | 1,664 | 1,665 | 1,641 | 1,641 | 39,000 |
| 2001/04/20 | 1,665 | 1,680 | 1,664 | 1,665 | 96,000 |
| 2001/04/19 | 1,689 | 1,689 | 1,665 | 1,665 | 35,000 |
| 2001/04/18 | 1,695 | 1,698 | 1,685 | 1,695 | 91,000 |
| 2001/04/17 | 1,697 | 1,698 | 1,688 | 1,690 | 17,000 |
| 2001/04/16 | 1,698 | 1,700 | 1,695 | 1,700 | 55,000 |
| 2001/04/13 | 1,683 | 1,698 | 1,660 | 1,698 | 28,000 |
| 2001/04/12 | 1,670 | 1,700 | 1,670 | 1,700 | 31,000 |
| 2001/04/11 | 1,700 | 1,701 | 1,664 | 1,690 | 67,000 |
| 2001/04/10 | 1,699 | 1,708 | 1,639 | 1,692 | 42,000 |
| 2001/04/09 | 1,704 | 1,710 | 1,681 | 1,704 | 85,000 |
| 2001/04/06 | 1,735 | 1,740 | 1,683 | 1,704 | 117,000 |
| 2001/04/05 | 1,670 | 1,740 | 1,670 | 1,735 | 226,000 |
| 2001/04/04 | 1,655 | 1,660 | 1,620 | 1,650 | 89,000 |
| 2001/04/03 | 1,651 | 1,655 | 1,647 | 1,650 | 71,000 |
| 2001/04/02 | 1,649 | 1,653 | 1,606 | 1,650 | 121,000 |
| 2001/03/30 | 1,630 | 1,650 | 1,630 | 1,649 | 75,000 |
| 2001/03/29 | 1,610 | 1,620 | 1,608 | 1,608 | 89,000 |
| 2001/03/28 | 1,618 | 1,620 | 1,588 | 1,610 | 81,000 |
| 2001/03/27 | 1,588 | 1,609 | 1,556 | 1,556 | 80,000 |
| 2001/03/26 | 1,577 | 1,600 | 1,512 | 1,600 | 67,000 |
| 2001/03/23 | 1,451 | 1,578 | 1,451 | 1,577 | 39,000 |
| 2001/03/22 | 1,524 | 1,585 | 1,520 | 1,531 | 70,000 |
| 2001/03/21 | 1,475 | 1,545 | 1,470 | 1,515 | 149,000 |
| 2001/03/19 | 1,433 | 1,435 | 1,415 | 1,435 | 73,000 |
| 2001/03/16 | 1,426 | 1,429 | 1,425 | 1,426 | 74,000 |
| 2001/03/15 | 1,381 | 1,419 | 1,345 | 1,419 | 31,000 |
| 2001/03/14 | 1,341 | 1,359 | 1,340 | 1,341 | 30,000 |
| 2001/03/13 | 1,406 | 1,406 | 1,320 | 1,331 | 59,000 |
| 2001/03/12 | 1,400 | 1,449 | 1,365 | 1,386 | 34,000 |
| 2001/03/09 | 1,442 | 1,442 | 1,358 | 1,410 | 120,000 |
| 2001/03/08 | 1,402 | 1,402 | 1,350 | 1,402 | 23,000 |
| 2001/03/07 | 1,399 | 1,400 | 1,397 | 1,399 | 39,000 |
| 2001/03/06 | 1,409 | 1,409 | 1,370 | 1,390 | 23,000 |
| 2001/03/05 | 1,360 | 1,361 | 1,330 | 1,330 | 40,000 |
| 2001/03/02 | 1,392 | 1,415 | 1,372 | 1,392 | 29,000 |
| 2001/03/01 | 1,410 | 1,410 | 1,372 | 1,372 | 43,000 |
| 2001/02/28 | 1,439 | 1,439 | 1,410 | 1,410 | 18,000 |
| 2001/02/27 | 1,420 | 1,440 | 1,380 | 1,440 | 49,000 |
| 2001/02/26 | 1,411 | 1,420 | 1,359 | 1,360 | 86,000 |
| 2001/02/23 | 1,353 | 1,445 | 1,353 | 1,442 | 43,000 |
| 2001/02/22 | 1,402 | 1,410 | 1,345 | 1,345 | 162,000 |
| 2001/02/21 | 1,440 | 1,454 | 1,440 | 1,454 | 13,000 |
| 2001/02/20 | 1,460 | 1,464 | 1,447 | 1,460 | 30,000 |
| 2001/02/19 | 1,430 | 1,461 | 1,430 | 1,460 | 26,000 |
| 2001/02/16 | 1,488 | 1,488 | 1,425 | 1,450 | 44,000 |
| 2001/02/15 | 1,468 | 1,500 | 1,450 | 1,487 | 89,000 |
| 2001/02/14 | 1,473 | 1,475 | 1,460 | 1,460 | 55,000 |
| 2001/02/13 | 1,500 | 1,500 | 1,465 | 1,472 | 26,000 |
| 2001/02/09 | 1,473 | 1,490 | 1,471 | 1,475 | 23,000 |
| 2001/02/08 | 1,468 | 1,487 | 1,468 | 1,476 | 27,000 |
| 2001/02/07 | 1,458 | 1,459 | 1,416 | 1,450 | 29,000 |
| 2001/02/06 | 1,413 | 1,420 | 1,400 | 1,401 | 51,000 |
| 2001/02/05 | 1,498 | 1,498 | 1,440 | 1,449 | 36,000 |
| 2001/02/02 | 1,525 | 1,525 | 1,499 | 1,499 | 105,000 |
| 2001/02/01 | 1,501 | 1,518 | 1,500 | 1,500 | 41,000 |
| 2001/01/31 | 1,561 | 1,561 | 1,500 | 1,501 | 62,000 |
| 2001/01/30 | 1,530 | 1,571 | 1,519 | 1,571 | 66,000 |
| 2001/01/29 | 1,527 | 1,531 | 1,527 | 1,530 | 6,000 |
| 2001/01/26 | 1,521 | 1,551 | 1,521 | 1,527 | 24,000 |
| 2001/01/25 | 1,550 | 1,550 | 1,514 | 1,514 | 13,000 |
| 2001/01/24 | 1,551 | 1,551 | 1,550 | 1,550 | 16,000 |
| 2001/01/23 | 1,549 | 1,565 | 1,549 | 1,559 | 50,000 |
| 2001/01/22 | 1,550 | 1,560 | 1,550 | 1,550 | 45,000 |
| 2001/01/19 | 1,550 | 1,575 | 1,550 | 1,550 | 277,000 |
| 2001/01/18 | 1,549 | 1,570 | 1,549 | 1,570 | 53,000 |
| 2001/01/17 | 1,570 | 1,570 | 1,560 | 1,570 | 13,000 |
| 2001/01/16 | 1,578 | 1,578 | 1,531 | 1,575 | 16,000 |
| 2001/01/15 | 1,590 | 1,590 | 1,550 | 1,575 | 36,000 |
| 2001/01/12 | 1,499 | 1,529 | 1,496 | 1,529 | 99,000 |
| 2001/01/11 | 1,540 | 1,540 | 1,496 | 1,496 | 16,000 |
| 2001/01/10 | 1,540 | 1,540 | 1,535 | 1,540 | 32,000 |
| 2001/01/09 | 1,579 | 1,579 | 1,541 | 1,541 | 18,000 |
| 2001/01/05 | 1,610 | 1,630 | 1,583 | 1,590 | 26,000 |
| 2001/01/04 | 1,580 | 1,586 | 1,550 | 1,580 | 23,000 |