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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,373 | 1,398 | 1,373 | 1,391 | 35,000 |
| 2002/12/27 | 1,374 | 1,383 | 1,373 | 1,373 | 36,000 |
| 2002/12/26 | 1,350 | 1,376 | 1,335 | 1,363 | 31,000 |
| 2002/12/25 | 1,346 | 1,361 | 1,330 | 1,352 | 36,000 |
| 2002/12/24 | 1,369 | 1,369 | 1,346 | 1,365 | 70,000 |
| 2002/12/20 | 1,335 | 1,368 | 1,332 | 1,368 | 98,000 |
| 2002/12/19 | 1,306 | 1,336 | 1,305 | 1,336 | 58,000 |
| 2002/12/18 | 1,347 | 1,347 | 1,301 | 1,301 | 99,000 |
| 2002/12/17 | 1,333 | 1,349 | 1,333 | 1,347 | 85,000 |
| 2002/12/16 | 1,338 | 1,349 | 1,330 | 1,331 | 167,000 |
| 2002/12/13 | 1,396 | 1,396 | 1,325 | 1,338 | 255,000 |
| 2002/12/12 | 1,375 | 1,401 | 1,370 | 1,401 | 63,000 |
| 2002/12/11 | 1,400 | 1,400 | 1,365 | 1,365 | 66,000 |
| 2002/12/10 | 1,394 | 1,409 | 1,379 | 1,405 | 67,000 |
| 2002/12/09 | 1,400 | 1,401 | 1,375 | 1,375 | 86,000 |
| 2002/12/06 | 1,400 | 1,402 | 1,380 | 1,400 | 67,000 |
| 2002/12/05 | 1,400 | 1,404 | 1,367 | 1,400 | 117,000 |
| 2002/12/04 | 1,410 | 1,416 | 1,399 | 1,400 | 81,000 |
| 2002/12/03 | 1,412 | 1,414 | 1,397 | 1,410 | 106,000 |
| 2002/12/02 | 1,397 | 1,420 | 1,397 | 1,411 | 120,000 |
| 2002/11/29 | 1,400 | 1,412 | 1,392 | 1,392 | 161,000 |
| 2002/11/28 | 1,410 | 1,414 | 1,398 | 1,400 | 107,000 |
| 2002/11/27 | 1,389 | 1,415 | 1,389 | 1,396 | 128,000 |
| 2002/11/26 | 1,410 | 1,420 | 1,408 | 1,409 | 244,000 |
| 2002/11/25 | 1,385 | 1,418 | 1,380 | 1,412 | 143,000 |
| 2002/11/22 | 1,382 | 1,385 | 1,367 | 1,380 | 97,000 |
| 2002/11/21 | 1,375 | 1,380 | 1,347 | 1,372 | 94,000 |
| 2002/11/20 | 1,367 | 1,383 | 1,347 | 1,376 | 110,000 |
| 2002/11/19 | 1,346 | 1,370 | 1,326 | 1,370 | 83,000 |
| 2002/11/18 | 1,367 | 1,368 | 1,313 | 1,326 | 78,000 |
| 2002/11/15 | 1,354 | 1,383 | 1,343 | 1,367 | 71,000 |
| 2002/11/14 | 1,350 | 1,364 | 1,333 | 1,346 | 101,000 |
| 2002/11/13 | 1,363 | 1,372 | 1,352 | 1,370 | 54,000 |
| 2002/11/12 | 1,340 | 1,379 | 1,340 | 1,362 | 47,000 |
| 2002/11/11 | 1,354 | 1,354 | 1,343 | 1,346 | 17,000 |
| 2002/11/08 | 1,376 | 1,388 | 1,366 | 1,374 | 32,000 |
| 2002/11/07 | 1,355 | 1,365 | 1,349 | 1,359 | 73,000 |
| 2002/11/06 | 1,398 | 1,398 | 1,382 | 1,384 | 51,000 |
| 2002/11/05 | 1,402 | 1,402 | 1,385 | 1,398 | 86,000 |
| 2002/11/01 | 1,416 | 1,416 | 1,399 | 1,402 | 39,000 |
| 2002/10/31 | 1,380 | 1,418 | 1,372 | 1,418 | 102,000 |
| 2002/10/30 | 1,341 | 1,380 | 1,341 | 1,380 | 58,000 |
| 2002/10/29 | 1,364 | 1,372 | 1,358 | 1,372 | 18,000 |
| 2002/10/28 | 1,367 | 1,379 | 1,362 | 1,364 | 30,000 |
| 2002/10/25 | 1,341 | 1,365 | 1,341 | 1,365 | 42,000 |
| 2002/10/24 | 1,350 | 1,359 | 1,340 | 1,341 | 32,000 |
| 2002/10/23 | 1,374 | 1,381 | 1,354 | 1,365 | 35,000 |
| 2002/10/22 | 1,357 | 1,379 | 1,357 | 1,375 | 55,000 |
| 2002/10/21 | 1,362 | 1,382 | 1,362 | 1,377 | 54,000 |
| 2002/10/18 | 1,379 | 1,388 | 1,370 | 1,382 | 44,000 |
| 2002/10/17 | 1,340 | 1,385 | 1,340 | 1,359 | 84,000 |
| 2002/10/16 | 1,360 | 1,369 | 1,360 | 1,360 | 52,000 |
| 2002/10/15 | 1,364 | 1,364 | 1,348 | 1,359 | 44,000 |
| 2002/10/11 | 1,281 | 1,311 | 1,281 | 1,285 | 103,000 |
| 2002/10/10 | 1,273 | 1,301 | 1,273 | 1,301 | 47,000 |
| 2002/10/09 | 1,311 | 1,330 | 1,290 | 1,293 | 94,000 |
| 2002/10/08 | 1,348 | 1,358 | 1,323 | 1,329 | 64,000 |
| 2002/10/07 | 1,360 | 1,369 | 1,343 | 1,346 | 58,000 |
| 2002/10/04 | 1,421 | 1,421 | 1,400 | 1,400 | 132,000 |
| 2002/10/03 | 1,406 | 1,435 | 1,400 | 1,421 | 115,000 |
| 2002/10/02 | 1,410 | 1,410 | 1,387 | 1,387 | 65,000 |
| 2002/10/01 | 1,358 | 1,407 | 1,358 | 1,398 | 54,000 |
| 2002/09/30 | 1,419 | 1,419 | 1,377 | 1,378 | 54,000 |
| 2002/09/27 | 1,421 | 1,427 | 1,420 | 1,427 | 124,000 |
| 2002/09/26 | 1,426 | 1,432 | 1,410 | 1,421 | 83,000 |
| 2002/09/25 | 1,433 | 1,433 | 1,407 | 1,425 | 112,000 |
| 2002/09/24 | 1,420 | 1,442 | 1,415 | 1,442 | 149,000 |
| 2002/09/20 | 1,400 | 1,426 | 1,400 | 1,416 | 94,000 |
| 2002/09/19 | 1,379 | 1,420 | 1,375 | 1,375 | 101,000 |
| 2002/09/18 | 1,371 | 1,399 | 1,371 | 1,399 | 43,000 |
| 2002/09/17 | 1,385 | 1,433 | 1,385 | 1,416 | 79,000 |
| 2002/09/13 | 1,350 | 1,380 | 1,342 | 1,377 | 165,000 |
| 2002/09/12 | 1,369 | 1,380 | 1,368 | 1,369 | 34,000 |
| 2002/09/11 | 1,363 | 1,380 | 1,363 | 1,370 | 46,000 |
| 2002/09/10 | 1,341 | 1,367 | 1,341 | 1,363 | 67,000 |
| 2002/09/09 | 1,337 | 1,341 | 1,327 | 1,341 | 34,000 |
| 2002/09/06 | 1,328 | 1,330 | 1,319 | 1,325 | 61,000 |
| 2002/09/05 | 1,359 | 1,359 | 1,321 | 1,329 | 99,000 |
| 2002/09/04 | 1,330 | 1,335 | 1,310 | 1,319 | 78,000 |
| 2002/09/03 | 1,341 | 1,345 | 1,330 | 1,330 | 101,000 |
| 2002/09/02 | 1,360 | 1,360 | 1,345 | 1,345 | 98,000 |
| 2002/08/30 | 1,368 | 1,368 | 1,353 | 1,359 | 62,000 |
| 2002/08/29 | 1,386 | 1,386 | 1,352 | 1,352 | 49,000 |
| 2002/08/28 | 1,387 | 1,387 | 1,354 | 1,366 | 51,000 |
| 2002/08/27 | 1,436 | 1,436 | 1,367 | 1,367 | 65,000 |
| 2002/08/26 | 1,361 | 1,448 | 1,361 | 1,448 | 48,000 |
| 2002/08/23 | 1,375 | 1,399 | 1,355 | 1,389 | 45,000 |
| 2002/08/22 | 1,351 | 1,377 | 1,342 | 1,377 | 49,000 |
| 2002/08/21 | 1,350 | 1,368 | 1,343 | 1,350 | 57,000 |
| 2002/08/20 | 1,363 | 1,370 | 1,342 | 1,370 | 66,000 |
| 2002/08/19 | 1,387 | 1,387 | 1,341 | 1,344 | 52,000 |
| 2002/08/16 | 1,381 | 1,400 | 1,368 | 1,387 | 38,000 |
| 2002/08/15 | 1,398 | 1,398 | 1,379 | 1,381 | 37,000 |
| 2002/08/14 | 1,337 | 1,378 | 1,330 | 1,378 | 48,000 |
| 2002/08/13 | 1,335 | 1,361 | 1,335 | 1,357 | 14,000 |
| 2002/08/12 | 1,376 | 1,384 | 1,355 | 1,355 | 32,000 |
| 2002/08/09 | 1,410 | 1,420 | 1,366 | 1,416 | 62,000 |
| 2002/08/08 | 1,336 | 1,370 | 1,336 | 1,355 | 13,000 |
| 2002/08/07 | 1,341 | 1,350 | 1,341 | 1,349 | 12,000 |
| 2002/08/06 | 1,355 | 1,356 | 1,323 | 1,339 | 33,000 |
| 2002/08/05 | 1,357 | 1,367 | 1,352 | 1,352 | 19,000 |
| 2002/08/02 | 1,355 | 1,397 | 1,355 | 1,379 | 48,000 |
| 2002/08/01 | 1,381 | 1,381 | 1,351 | 1,351 | 74,000 |
| 2002/07/31 | 1,395 | 1,397 | 1,381 | 1,381 | 48,000 |
| 2002/07/30 | 1,389 | 1,403 | 1,386 | 1,397 | 50,000 |
| 2002/07/29 | 1,400 | 1,410 | 1,385 | 1,386 | 46,000 |
| 2002/07/26 | 1,445 | 1,445 | 1,400 | 1,400 | 47,000 |
| 2002/07/25 | 1,470 | 1,478 | 1,422 | 1,450 | 48,000 |
| 2002/07/24 | 1,453 | 1,485 | 1,437 | 1,480 | 122,000 |
| 2002/07/23 | 1,444 | 1,469 | 1,432 | 1,453 | 70,000 |
| 2002/07/22 | 1,432 | 1,460 | 1,427 | 1,445 | 160,000 |
| 2002/07/19 | 1,395 | 1,415 | 1,395 | 1,412 | 34,000 |
| 2002/07/18 | 1,420 | 1,440 | 1,411 | 1,435 | 94,000 |
| 2002/07/17 | 1,400 | 1,401 | 1,388 | 1,396 | 98,000 |
| 2002/07/16 | 1,419 | 1,419 | 1,400 | 1,403 | 69,000 |
| 2002/07/15 | 1,426 | 1,426 | 1,405 | 1,405 | 64,000 |
| 2002/07/12 | 1,439 | 1,439 | 1,403 | 1,406 | 46,000 |
| 2002/07/11 | 1,428 | 1,428 | 1,393 | 1,399 | 114,000 |
| 2002/07/10 | 1,418 | 1,444 | 1,416 | 1,422 | 81,000 |
| 2002/07/09 | 1,389 | 1,415 | 1,380 | 1,408 | 27,000 |
| 2002/07/08 | 1,400 | 1,400 | 1,388 | 1,388 | 53,000 |
| 2002/07/05 | 1,395 | 1,405 | 1,386 | 1,395 | 94,000 |
| 2002/07/04 | 1,361 | 1,401 | 1,361 | 1,377 | 91,000 |
| 2002/07/03 | 1,370 | 1,422 | 1,370 | 1,400 | 89,000 |
| 2002/07/02 | 1,352 | 1,369 | 1,340 | 1,350 | 109,000 |
| 2002/07/01 | 1,357 | 1,377 | 1,345 | 1,355 | 91,000 |
| 2002/06/28 | 1,351 | 1,372 | 1,340 | 1,356 | 85,000 |
| 2002/06/27 | 1,402 | 1,402 | 1,341 | 1,350 | 101,000 |
| 2002/06/26 | 1,380 | 1,412 | 1,360 | 1,402 | 92,000 |
| 2002/06/25 | 1,414 | 1,415 | 1,398 | 1,412 | 71,000 |
| 2002/06/24 | 1,398 | 1,420 | 1,398 | 1,414 | 64,000 |
| 2002/06/21 | 1,382 | 1,417 | 1,381 | 1,398 | 63,000 |
| 2002/06/20 | 1,367 | 1,424 | 1,365 | 1,424 | 34,000 |
| 2002/06/19 | 1,402 | 1,413 | 1,370 | 1,370 | 54,000 |
| 2002/06/18 | 1,425 | 1,428 | 1,412 | 1,412 | 21,000 |
| 2002/06/17 | 1,452 | 1,454 | 1,420 | 1,432 | 76,000 |
| 2002/06/14 | 1,451 | 1,473 | 1,445 | 1,451 | 227,000 |
| 2002/06/13 | 1,474 | 1,479 | 1,451 | 1,451 | 40,000 |
| 2002/06/12 | 1,486 | 1,495 | 1,477 | 1,494 | 35,000 |
| 2002/06/11 | 1,454 | 1,490 | 1,454 | 1,486 | 52,000 |
| 2002/06/10 | 1,490 | 1,490 | 1,457 | 1,457 | 54,000 |
| 2002/06/07 | 1,431 | 1,477 | 1,429 | 1,474 | 110,000 |
| 2002/06/06 | 1,455 | 1,455 | 1,403 | 1,403 | 110,000 |
| 2002/06/05 | 1,460 | 1,460 | 1,435 | 1,435 | 88,000 |
| 2002/06/04 | 1,457 | 1,457 | 1,434 | 1,440 | 92,000 |
| 2002/06/03 | 1,441 | 1,448 | 1,435 | 1,437 | 40,000 |
| 2002/05/31 | 1,445 | 1,475 | 1,435 | 1,435 | 65,000 |
| 2002/05/30 | 1,476 | 1,478 | 1,430 | 1,465 | 84,000 |
| 2002/05/29 | 1,507 | 1,507 | 1,478 | 1,478 | 73,000 |
| 2002/05/28 | 1,497 | 1,499 | 1,483 | 1,495 | 83,000 |
| 2002/05/27 | 1,503 | 1,504 | 1,492 | 1,497 | 26,000 |
| 2002/05/24 | 1,500 | 1,509 | 1,495 | 1,504 | 130,000 |
| 2002/05/23 | 1,505 | 1,508 | 1,497 | 1,500 | 144,000 |
| 2002/05/22 | 1,483 | 1,506 | 1,474 | 1,505 | 197,000 |
| 2002/05/21 | 1,475 | 1,485 | 1,470 | 1,485 | 147,000 |
| 2002/05/20 | 1,453 | 1,489 | 1,453 | 1,476 | 109,000 |
| 2002/05/17 | 1,485 | 1,485 | 1,444 | 1,444 | 69,000 |
| 2002/05/16 | 1,484 | 1,490 | 1,473 | 1,490 | 91,000 |
| 2002/05/15 | 1,489 | 1,489 | 1,444 | 1,468 | 89,000 |
| 2002/05/14 | 1,458 | 1,466 | 1,440 | 1,449 | 98,000 |
| 2002/05/13 | 1,445 | 1,448 | 1,420 | 1,448 | 75,000 |
| 2002/05/10 | 1,435 | 1,460 | 1,435 | 1,452 | 149,000 |
| 2002/05/09 | 1,495 | 1,505 | 1,484 | 1,494 | 75,000 |
| 2002/05/08 | 1,475 | 1,490 | 1,472 | 1,475 | 38,000 |
| 2002/05/07 | 1,476 | 1,495 | 1,463 | 1,495 | 89,000 |
| 2002/05/02 | 1,439 | 1,498 | 1,439 | 1,478 | 101,000 |
| 2002/05/01 | 1,435 | 1,454 | 1,425 | 1,425 | 74,000 |
| 2002/04/30 | 1,512 | 1,512 | 1,468 | 1,468 | 38,000 |
| 2002/04/26 | 1,495 | 1,520 | 1,475 | 1,520 | 89,000 |
| 2002/04/25 | 1,513 | 1,513 | 1,470 | 1,488 | 57,000 |
| 2002/04/24 | 1,451 | 1,514 | 1,441 | 1,514 | 61,000 |
| 2002/04/23 | 1,491 | 1,494 | 1,451 | 1,451 | 65,000 |
| 2002/04/22 | 1,520 | 1,550 | 1,451 | 1,451 | 128,000 |
| 2002/04/19 | 1,460 | 1,513 | 1,446 | 1,497 | 143,000 |
| 2002/04/18 | 1,431 | 1,475 | 1,426 | 1,475 | 129,000 |
| 2002/04/17 | 1,428 | 1,445 | 1,420 | 1,432 | 77,000 |
| 2002/04/16 | 1,445 | 1,445 | 1,425 | 1,437 | 48,000 |
| 2002/04/15 | 1,430 | 1,431 | 1,425 | 1,431 | 52,000 |
| 2002/04/12 | 1,437 | 1,450 | 1,422 | 1,450 | 62,000 |
| 2002/04/11 | 1,450 | 1,460 | 1,426 | 1,436 | 134,000 |
| 2002/04/10 | 1,387 | 1,434 | 1,367 | 1,420 | 167,000 |
| 2002/04/09 | 1,376 | 1,380 | 1,364 | 1,380 | 103,000 |
| 2002/04/08 | 1,363 | 1,380 | 1,363 | 1,372 | 65,000 |
| 2002/04/05 | 1,379 | 1,384 | 1,379 | 1,383 | 100,000 |
| 2002/04/04 | 1,374 | 1,380 | 1,363 | 1,376 | 140,000 |
| 2002/04/03 | 1,360 | 1,375 | 1,353 | 1,355 | 157,000 |
| 2002/04/02 | 1,348 | 1,351 | 1,331 | 1,349 | 69,000 |
| 2002/04/01 | 1,355 | 1,355 | 1,309 | 1,315 | 60,000 |
| 2002/03/29 | 1,367 | 1,367 | 1,335 | 1,335 | 56,000 |
| 2002/03/28 | 1,367 | 1,367 | 1,340 | 1,367 | 97,000 |
| 2002/03/27 | 1,315 | 1,350 | 1,315 | 1,350 | 94,000 |
| 2002/03/26 | 1,324 | 1,344 | 1,312 | 1,312 | 106,000 |
| 2002/03/25 | 1,350 | 1,350 | 1,336 | 1,350 | 73,000 |
| 2002/03/22 | 1,371 | 1,381 | 1,330 | 1,331 | 111,000 |
| 2002/03/20 | 1,375 | 1,375 | 1,361 | 1,372 | 74,000 |
| 2002/03/19 | 1,363 | 1,385 | 1,359 | 1,385 | 65,000 |
| 2002/03/18 | 1,375 | 1,375 | 1,363 | 1,363 | 54,000 |
| 2002/03/15 | 1,360 | 1,379 | 1,328 | 1,374 | 76,000 |
| 2002/03/14 | 1,311 | 1,350 | 1,305 | 1,320 | 80,000 |
| 2002/03/13 | 1,338 | 1,348 | 1,311 | 1,311 | 78,000 |
| 2002/03/12 | 1,378 | 1,378 | 1,340 | 1,340 | 49,000 |
| 2002/03/11 | 1,348 | 1,386 | 1,342 | 1,386 | 95,000 |
| 2002/03/08 | 1,340 | 1,380 | 1,340 | 1,367 | 360,000 |
| 2002/03/07 | 1,333 | 1,360 | 1,322 | 1,336 | 112,000 |
| 2002/03/06 | 1,360 | 1,364 | 1,321 | 1,333 | 47,000 |
| 2002/03/05 | 1,358 | 1,398 | 1,350 | 1,372 | 123,000 |
| 2002/03/04 | 1,350 | 1,395 | 1,350 | 1,378 | 187,000 |
| 2002/03/01 | 1,387 | 1,388 | 1,342 | 1,342 | 132,000 |
| 2002/02/28 | 1,374 | 1,390 | 1,353 | 1,390 | 238,000 |
| 2002/02/27 | 1,313 | 1,351 | 1,312 | 1,351 | 74,000 |
| 2002/02/26 | 1,299 | 1,299 | 1,281 | 1,293 | 44,000 |
| 2002/02/25 | 1,281 | 1,299 | 1,281 | 1,286 | 45,000 |
| 2002/02/22 | 1,300 | 1,330 | 1,289 | 1,321 | 118,000 |
| 2002/02/21 | 1,278 | 1,286 | 1,270 | 1,280 | 127,000 |
| 2002/02/20 | 1,280 | 1,284 | 1,279 | 1,280 | 64,000 |
| 2002/02/19 | 1,297 | 1,297 | 1,271 | 1,280 | 108,000 |
| 2002/02/18 | 1,300 | 1,300 | 1,294 | 1,296 | 70,000 |
| 2002/02/15 | 1,294 | 1,297 | 1,286 | 1,297 | 126,000 |
| 2002/02/14 | 1,296 | 1,298 | 1,286 | 1,289 | 142,000 |
| 2002/02/13 | 1,298 | 1,303 | 1,287 | 1,287 | 156,000 |
| 2002/02/12 | 1,292 | 1,302 | 1,292 | 1,299 | 130,000 |
| 2002/02/08 | 1,298 | 1,320 | 1,291 | 1,292 | 101,000 |
| 2002/02/07 | 1,303 | 1,320 | 1,300 | 1,320 | 68,000 |
| 2002/02/06 | 1,294 | 1,304 | 1,294 | 1,303 | 20,000 |
| 2002/02/05 | 1,294 | 1,304 | 1,294 | 1,304 | 46,000 |
| 2002/02/04 | 1,325 | 1,325 | 1,303 | 1,303 | 47,000 |
| 2002/02/01 | 1,302 | 1,326 | 1,298 | 1,325 | 79,000 |
| 2002/01/31 | 1,295 | 1,323 | 1,288 | 1,303 | 41,000 |
| 2002/01/30 | 1,286 | 1,298 | 1,282 | 1,296 | 65,000 |
| 2002/01/29 | 1,285 | 1,310 | 1,285 | 1,295 | 40,000 |
| 2002/01/28 | 1,320 | 1,320 | 1,311 | 1,317 | 54,000 |
| 2002/01/25 | 1,289 | 1,320 | 1,289 | 1,320 | 95,000 |
| 2002/01/24 | 1,311 | 1,320 | 1,287 | 1,287 | 27,000 |
| 2002/01/23 | 1,329 | 1,329 | 1,317 | 1,329 | 58,000 |
| 2002/01/22 | 1,330 | 1,330 | 1,320 | 1,330 | 53,000 |
| 2002/01/21 | 1,341 | 1,341 | 1,325 | 1,330 | 71,000 |
| 2002/01/18 | 1,278 | 1,352 | 1,278 | 1,352 | 109,000 |
| 2002/01/17 | 1,277 | 1,299 | 1,276 | 1,277 | 59,000 |
| 2002/01/16 | 1,293 | 1,301 | 1,275 | 1,276 | 81,000 |
| 2002/01/15 | 1,280 | 1,286 | 1,271 | 1,273 | 52,000 |
| 2002/01/11 | 1,300 | 1,306 | 1,285 | 1,285 | 93,000 |
| 2002/01/10 | 1,322 | 1,329 | 1,300 | 1,301 | 114,000 |
| 2002/01/09 | 1,357 | 1,357 | 1,326 | 1,338 | 40,000 |
| 2002/01/08 | 1,365 | 1,380 | 1,346 | 1,363 | 130,000 |
| 2002/01/07 | 1,376 | 1,376 | 1,359 | 1,365 | 54,000 |
| 2002/01/04 | 1,360 | 1,379 | 1,359 | 1,377 | 47,000 |