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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,295 | 1,309 | 1,290 | 1,309 | 45,000 |
| 2003/12/29 | 1,284 | 1,294 | 1,284 | 1,289 | 30,000 |
| 2003/12/26 | 1,261 | 1,294 | 1,259 | 1,284 | 110,000 |
| 2003/12/25 | 1,270 | 1,270 | 1,255 | 1,260 | 96,000 |
| 2003/12/24 | 1,284 | 1,296 | 1,270 | 1,280 | 78,000 |
| 2003/12/22 | 1,310 | 1,310 | 1,278 | 1,284 | 82,000 |
| 2003/12/19 | 1,294 | 1,322 | 1,282 | 1,297 | 54,000 |
| 2003/12/18 | 1,299 | 1,299 | 1,267 | 1,279 | 34,000 |
| 2003/12/17 | 1,296 | 1,296 | 1,285 | 1,286 | 58,000 |
| 2003/12/16 | 1,279 | 1,299 | 1,279 | 1,290 | 84,000 |
| 2003/12/15 | 1,329 | 1,333 | 1,303 | 1,319 | 62,000 |
| 2003/12/12 | 1,299 | 1,313 | 1,289 | 1,312 | 147,000 |
| 2003/12/11 | 1,295 | 1,295 | 1,278 | 1,287 | 46,000 |
| 2003/12/10 | 1,289 | 1,299 | 1,267 | 1,280 | 106,000 |
| 2003/12/09 | 1,280 | 1,293 | 1,262 | 1,288 | 104,000 |
| 2003/12/08 | 1,276 | 1,285 | 1,269 | 1,279 | 88,000 |
| 2003/12/05 | 1,269 | 1,275 | 1,263 | 1,275 | 64,000 |
| 2003/12/04 | 1,276 | 1,281 | 1,267 | 1,267 | 56,000 |
| 2003/12/03 | 1,258 | 1,292 | 1,258 | 1,286 | 105,000 |
| 2003/12/02 | 1,277 | 1,287 | 1,263 | 1,265 | 73,000 |
| 2003/12/01 | 1,260 | 1,268 | 1,254 | 1,267 | 107,000 |
| 2003/11/28 | 1,259 | 1,287 | 1,254 | 1,262 | 99,000 |
| 2003/11/27 | 1,293 | 1,293 | 1,257 | 1,258 | 106,000 |
| 2003/11/26 | 1,319 | 1,319 | 1,290 | 1,294 | 66,000 |
| 2003/11/25 | 1,340 | 1,340 | 1,311 | 1,319 | 45,000 |
| 2003/11/21 | 1,297 | 1,323 | 1,282 | 1,314 | 85,000 |
| 2003/11/20 | 1,285 | 1,304 | 1,283 | 1,296 | 104,000 |
| 2003/11/19 | 1,270 | 1,310 | 1,270 | 1,304 | 97,000 |
| 2003/11/18 | 1,289 | 1,300 | 1,282 | 1,294 | 61,000 |
| 2003/11/17 | 1,370 | 1,370 | 1,313 | 1,313 | 82,000 |
| 2003/11/14 | 1,378 | 1,409 | 1,372 | 1,374 | 131,000 |
| 2003/11/13 | 1,380 | 1,380 | 1,355 | 1,377 | 76,000 |
| 2003/11/12 | 1,350 | 1,371 | 1,350 | 1,362 | 86,000 |
| 2003/11/11 | 1,345 | 1,375 | 1,335 | 1,352 | 139,000 |
| 2003/11/10 | 1,367 | 1,380 | 1,333 | 1,365 | 171,000 |
| 2003/11/07 | 1,348 | 1,388 | 1,348 | 1,385 | 253,000 |
| 2003/11/06 | 1,373 | 1,373 | 1,361 | 1,366 | 153,000 |
| 2003/11/05 | 1,375 | 1,380 | 1,367 | 1,373 | 146,000 |
| 2003/11/04 | 1,319 | 1,365 | 1,319 | 1,360 | 181,000 |
| 2003/10/31 | 1,324 | 1,325 | 1,277 | 1,300 | 84,000 |
| 2003/10/30 | 1,305 | 1,314 | 1,281 | 1,305 | 60,000 |
| 2003/10/29 | 1,329 | 1,329 | 1,285 | 1,289 | 110,000 |
| 2003/10/28 | 1,253 | 1,284 | 1,253 | 1,278 | 54,000 |
| 2003/10/27 | 1,263 | 1,269 | 1,260 | 1,260 | 106,000 |
| 2003/10/24 | 1,250 | 1,290 | 1,248 | 1,273 | 157,000 |
| 2003/10/23 | 1,318 | 1,318 | 1,237 | 1,237 | 140,000 |
| 2003/10/22 | 1,353 | 1,353 | 1,321 | 1,321 | 84,000 |
| 2003/10/21 | 1,348 | 1,351 | 1,332 | 1,339 | 134,000 |
| 2003/10/20 | 1,309 | 1,355 | 1,301 | 1,328 | 155,000 |
| 2003/10/17 | 1,327 | 1,327 | 1,308 | 1,313 | 110,000 |
| 2003/10/16 | 1,318 | 1,346 | 1,311 | 1,344 | 140,000 |
| 2003/10/15 | 1,350 | 1,350 | 1,329 | 1,330 | 116,000 |
| 2003/10/14 | 1,323 | 1,347 | 1,320 | 1,330 | 295,000 |
| 2003/10/10 | 1,331 | 1,350 | 1,318 | 1,318 | 282,000 |
| 2003/10/09 | 1,356 | 1,356 | 1,337 | 1,342 | 113,000 |
| 2003/10/08 | 1,359 | 1,371 | 1,350 | 1,351 | 184,000 |
| 2003/10/07 | 1,398 | 1,398 | 1,352 | 1,378 | 131,000 |
| 2003/10/06 | 1,352 | 1,400 | 1,352 | 1,379 | 370,000 |
| 2003/10/03 | 1,334 | 1,350 | 1,334 | 1,347 | 131,000 |
| 2003/10/02 | 1,355 | 1,355 | 1,317 | 1,351 | 164,000 |
| 2003/10/01 | 1,367 | 1,379 | 1,357 | 1,361 | 173,000 |
| 2003/09/30 | 1,363 | 1,371 | 1,350 | 1,368 | 96,000 |
| 2003/09/29 | 1,333 | 1,353 | 1,333 | 1,352 | 107,000 |
| 2003/09/26 | 1,371 | 1,371 | 1,345 | 1,353 | 142,000 |
| 2003/09/25 | 1,341 | 1,392 | 1,341 | 1,389 | 256,000 |
| 2003/09/24 | 1,385 | 1,386 | 1,368 | 1,371 | 222,000 |
| 2003/09/22 | 1,379 | 1,379 | 1,342 | 1,365 | 110,000 |
| 2003/09/19 | 1,393 | 1,395 | 1,353 | 1,389 | 243,000 |
| 2003/09/18 | 1,348 | 1,399 | 1,348 | 1,382 | 146,000 |
| 2003/09/17 | 1,364 | 1,388 | 1,361 | 1,368 | 347,000 |
| 2003/09/16 | 1,319 | 1,380 | 1,317 | 1,364 | 286,000 |
| 2003/09/12 | 1,328 | 1,328 | 1,289 | 1,311 | 357,000 |
| 2003/09/11 | 1,306 | 1,308 | 1,297 | 1,308 | 127,000 |
| 2003/09/10 | 1,290 | 1,319 | 1,282 | 1,314 | 360,000 |
| 2003/09/09 | 1,270 | 1,301 | 1,270 | 1,290 | 208,000 |
| 2003/09/08 | 1,257 | 1,284 | 1,257 | 1,274 | 140,000 |
| 2003/09/05 | 1,246 | 1,277 | 1,246 | 1,277 | 181,000 |
| 2003/09/04 | 1,268 | 1,283 | 1,240 | 1,252 | 305,000 |
| 2003/09/03 | 1,279 | 1,298 | 1,260 | 1,263 | 205,000 |
| 2003/09/02 | 1,264 | 1,288 | 1,261 | 1,278 | 251,000 |
| 2003/09/01 | 1,256 | 1,268 | 1,251 | 1,258 | 103,000 |
| 2003/08/29 | 1,250 | 1,270 | 1,250 | 1,255 | 94,000 |
| 2003/08/28 | 1,275 | 1,282 | 1,243 | 1,243 | 118,000 |
| 2003/08/27 | 1,278 | 1,282 | 1,275 | 1,275 | 63,000 |
| 2003/08/26 | 1,280 | 1,287 | 1,273 | 1,273 | 108,000 |
| 2003/08/25 | 1,282 | 1,286 | 1,275 | 1,280 | 150,000 |
| 2003/08/22 | 1,275 | 1,291 | 1,265 | 1,277 | 136,000 |
| 2003/08/21 | 1,267 | 1,273 | 1,255 | 1,265 | 236,000 |
| 2003/08/20 | 1,279 | 1,279 | 1,261 | 1,272 | 84,000 |
| 2003/08/19 | 1,258 | 1,275 | 1,258 | 1,259 | 162,000 |
| 2003/08/18 | 1,246 | 1,260 | 1,246 | 1,255 | 98,000 |
| 2003/08/15 | 1,240 | 1,260 | 1,240 | 1,246 | 123,000 |
| 2003/08/14 | 1,220 | 1,250 | 1,220 | 1,240 | 171,000 |
| 2003/08/13 | 1,200 | 1,220 | 1,200 | 1,220 | 111,000 |
| 2003/08/12 | 1,197 | 1,203 | 1,196 | 1,198 | 82,000 |
| 2003/08/11 | 1,188 | 1,204 | 1,188 | 1,195 | 105,000 |
| 2003/08/08 | 1,205 | 1,207 | 1,198 | 1,199 | 75,000 |
| 2003/08/07 | 1,186 | 1,210 | 1,186 | 1,204 | 92,000 |
| 2003/08/06 | 1,185 | 1,192 | 1,182 | 1,183 | 72,000 |
| 2003/08/05 | 1,204 | 1,204 | 1,186 | 1,192 | 121,000 |
| 2003/08/04 | 1,221 | 1,221 | 1,205 | 1,205 | 86,000 |
| 2003/08/01 | 1,213 | 1,220 | 1,195 | 1,216 | 165,000 |
| 2003/07/31 | 1,215 | 1,215 | 1,190 | 1,197 | 107,000 |
| 2003/07/30 | 1,213 | 1,214 | 1,202 | 1,209 | 105,000 |
| 2003/07/29 | 1,215 | 1,224 | 1,214 | 1,220 | 82,000 |
| 2003/07/28 | 1,210 | 1,224 | 1,210 | 1,223 | 105,000 |
| 2003/07/25 | 1,216 | 1,236 | 1,205 | 1,224 | 155,000 |
| 2003/07/24 | 1,219 | 1,243 | 1,215 | 1,216 | 210,000 |
| 2003/07/23 | 1,198 | 1,213 | 1,198 | 1,213 | 182,000 |
| 2003/07/22 | 1,203 | 1,205 | 1,195 | 1,195 | 114,000 |
| 2003/07/18 | 1,212 | 1,212 | 1,200 | 1,200 | 114,000 |
| 2003/07/17 | 1,195 | 1,206 | 1,195 | 1,203 | 87,000 |
| 2003/07/16 | 1,227 | 1,228 | 1,196 | 1,196 | 234,000 |
| 2003/07/15 | 1,236 | 1,236 | 1,226 | 1,230 | 199,000 |
| 2003/07/14 | 1,232 | 1,237 | 1,226 | 1,231 | 183,000 |
| 2003/07/11 | 1,223 | 1,234 | 1,221 | 1,234 | 157,000 |
| 2003/07/10 | 1,234 | 1,234 | 1,221 | 1,230 | 138,000 |
| 2003/07/09 | 1,220 | 1,233 | 1,213 | 1,233 | 88,000 |
| 2003/07/08 | 1,230 | 1,235 | 1,221 | 1,222 | 133,000 |
| 2003/07/07 | 1,244 | 1,244 | 1,226 | 1,226 | 89,000 |
| 2003/07/04 | 1,229 | 1,246 | 1,226 | 1,246 | 99,000 |
| 2003/07/03 | 1,243 | 1,247 | 1,225 | 1,231 | 107,000 |
| 2003/07/02 | 1,238 | 1,243 | 1,220 | 1,243 | 108,000 |
| 2003/07/01 | 1,215 | 1,230 | 1,215 | 1,230 | 67,000 |
| 2003/06/30 | 1,224 | 1,230 | 1,213 | 1,213 | 71,000 |
| 2003/06/27 | 1,229 | 1,240 | 1,219 | 1,227 | 38,000 |
| 2003/06/26 | 1,211 | 1,222 | 1,211 | 1,216 | 41,000 |
| 2003/06/25 | 1,216 | 1,219 | 1,210 | 1,210 | 50,000 |
| 2003/06/24 | 1,220 | 1,226 | 1,216 | 1,216 | 99,000 |
| 2003/06/23 | 1,224 | 1,226 | 1,220 | 1,222 | 73,000 |
| 2003/06/20 | 1,220 | 1,229 | 1,217 | 1,226 | 77,000 |
| 2003/06/19 | 1,220 | 1,224 | 1,215 | 1,220 | 78,000 |
| 2003/06/18 | 1,218 | 1,226 | 1,216 | 1,216 | 70,000 |
| 2003/06/17 | 1,230 | 1,233 | 1,212 | 1,212 | 124,000 |
| 2003/06/16 | 1,245 | 1,245 | 1,224 | 1,229 | 56,000 |
| 2003/06/13 | 1,255 | 1,255 | 1,231 | 1,238 | 186,000 |
| 2003/06/12 | 1,243 | 1,262 | 1,237 | 1,240 | 87,000 |
| 2003/06/11 | 1,224 | 1,239 | 1,222 | 1,230 | 118,000 |
| 2003/06/10 | 1,237 | 1,240 | 1,232 | 1,232 | 41,000 |
| 2003/06/09 | 1,248 | 1,248 | 1,240 | 1,247 | 47,000 |
| 2003/06/06 | 1,242 | 1,248 | 1,233 | 1,248 | 58,000 |
| 2003/06/05 | 1,234 | 1,245 | 1,232 | 1,242 | 86,000 |
| 2003/06/04 | 1,222 | 1,241 | 1,222 | 1,233 | 96,000 |
| 2003/06/03 | 1,244 | 1,244 | 1,216 | 1,216 | 84,000 |
| 2003/06/02 | 1,225 | 1,255 | 1,225 | 1,226 | 92,000 |
| 2003/05/30 | 1,241 | 1,241 | 1,220 | 1,220 | 94,000 |
| 2003/05/29 | 1,252 | 1,252 | 1,235 | 1,240 | 69,000 |
| 2003/05/28 | 1,268 | 1,268 | 1,251 | 1,251 | 54,000 |
| 2003/05/27 | 1,247 | 1,259 | 1,240 | 1,250 | 62,000 |
| 2003/05/26 | 1,290 | 1,290 | 1,246 | 1,246 | 83,000 |
| 2003/05/23 | 1,251 | 1,267 | 1,250 | 1,250 | 108,000 |
| 2003/05/22 | 1,253 | 1,253 | 1,225 | 1,237 | 125,000 |
| 2003/05/21 | 1,240 | 1,256 | 1,240 | 1,252 | 97,000 |
| 2003/05/20 | 1,233 | 1,239 | 1,223 | 1,223 | 93,000 |
| 2003/05/19 | 1,279 | 1,279 | 1,237 | 1,238 | 39,000 |
| 2003/05/16 | 1,260 | 1,270 | 1,253 | 1,263 | 54,000 |
| 2003/05/15 | 1,311 | 1,311 | 1,274 | 1,274 | 53,000 |
| 2003/05/14 | 1,281 | 1,292 | 1,280 | 1,291 | 89,000 |
| 2003/05/13 | 1,293 | 1,301 | 1,288 | 1,288 | 106,000 |
| 2003/05/12 | 1,295 | 1,295 | 1,283 | 1,285 | 73,000 |
| 2003/05/09 | 1,281 | 1,303 | 1,271 | 1,294 | 136,000 |
| 2003/05/08 | 1,293 | 1,293 | 1,261 | 1,261 | 126,000 |
| 2003/05/07 | 1,288 | 1,299 | 1,288 | 1,295 | 99,000 |
| 2003/05/06 | 1,258 | 1,299 | 1,258 | 1,288 | 100,000 |
| 2003/05/02 | 1,231 | 1,264 | 1,231 | 1,259 | 106,000 |
| 2003/05/01 | 1,244 | 1,244 | 1,223 | 1,230 | 110,000 |
| 2003/04/30 | 1,237 | 1,250 | 1,236 | 1,244 | 73,000 |
| 2003/04/28 | 1,240 | 1,243 | 1,236 | 1,236 | 67,000 |
| 2003/04/25 | 1,226 | 1,256 | 1,226 | 1,240 | 101,000 |
| 2003/04/24 | 1,214 | 1,230 | 1,214 | 1,226 | 96,000 |
| 2003/04/23 | 1,215 | 1,219 | 1,210 | 1,213 | 177,000 |
| 2003/04/22 | 1,234 | 1,234 | 1,209 | 1,215 | 162,000 |
| 2003/04/21 | 1,229 | 1,237 | 1,229 | 1,234 | 76,000 |
| 2003/04/18 | 1,246 | 1,246 | 1,227 | 1,227 | 86,000 |
| 2003/04/17 | 1,227 | 1,230 | 1,221 | 1,225 | 89,000 |
| 2003/04/16 | 1,216 | 1,231 | 1,216 | 1,226 | 189,000 |
| 2003/04/15 | 1,210 | 1,228 | 1,210 | 1,213 | 154,000 |
| 2003/04/14 | 1,220 | 1,226 | 1,200 | 1,208 | 161,000 |
| 2003/04/11 | 1,241 | 1,241 | 1,212 | 1,219 | 156,000 |
| 2003/04/10 | 1,246 | 1,250 | 1,236 | 1,241 | 166,000 |
| 2003/04/09 | 1,236 | 1,245 | 1,232 | 1,245 | 67,000 |
| 2003/04/08 | 1,229 | 1,247 | 1,229 | 1,236 | 80,000 |
| 2003/04/07 | 1,230 | 1,240 | 1,221 | 1,226 | 122,000 |
| 2003/04/04 | 1,235 | 1,252 | 1,232 | 1,232 | 72,000 |
| 2003/04/03 | 1,271 | 1,271 | 1,230 | 1,230 | 109,000 |
| 2003/04/02 | 1,257 | 1,272 | 1,240 | 1,271 | 79,000 |
| 2003/04/01 | 1,232 | 1,248 | 1,230 | 1,240 | 72,000 |
| 2003/03/31 | 1,273 | 1,273 | 1,215 | 1,231 | 44,000 |
| 2003/03/28 | 1,280 | 1,281 | 1,270 | 1,272 | 59,000 |
| 2003/03/27 | 1,268 | 1,284 | 1,263 | 1,280 | 75,000 |
| 2003/03/26 | 1,256 | 1,260 | 1,236 | 1,253 | 47,000 |
| 2003/03/25 | 1,250 | 1,260 | 1,243 | 1,260 | 94,000 |
| 2003/03/24 | 1,281 | 1,281 | 1,232 | 1,278 | 83,000 |
| 2003/03/20 | 1,214 | 1,231 | 1,199 | 1,231 | 156,000 |
| 2003/03/19 | 1,215 | 1,215 | 1,190 | 1,195 | 52,000 |
| 2003/03/18 | 1,230 | 1,244 | 1,211 | 1,215 | 62,000 |
| 2003/03/17 | 1,239 | 1,239 | 1,211 | 1,211 | 54,000 |
| 2003/03/14 | 1,214 | 1,230 | 1,205 | 1,221 | 295,000 |
| 2003/03/13 | 1,254 | 1,255 | 1,245 | 1,254 | 35,000 |
| 2003/03/12 | 1,225 | 1,255 | 1,225 | 1,255 | 41,000 |
| 2003/03/11 | 1,274 | 1,280 | 1,255 | 1,261 | 58,000 |
| 2003/03/10 | 1,300 | 1,300 | 1,270 | 1,276 | 52,000 |
| 2003/03/07 | 1,304 | 1,310 | 1,300 | 1,306 | 60,000 |
| 2003/03/06 | 1,313 | 1,320 | 1,303 | 1,303 | 49,000 |
| 2003/03/05 | 1,317 | 1,325 | 1,308 | 1,313 | 44,000 |
| 2003/03/04 | 1,340 | 1,340 | 1,316 | 1,319 | 59,000 |
| 2003/03/03 | 1,310 | 1,330 | 1,310 | 1,321 | 59,000 |
| 2003/02/28 | 1,312 | 1,321 | 1,308 | 1,314 | 74,000 |
| 2003/02/27 | 1,306 | 1,325 | 1,300 | 1,314 | 77,000 |
| 2003/02/26 | 1,306 | 1,314 | 1,303 | 1,305 | 56,000 |
| 2003/02/25 | 1,310 | 1,310 | 1,305 | 1,305 | 56,000 |
| 2003/02/24 | 1,321 | 1,327 | 1,306 | 1,306 | 20,000 |
| 2003/02/21 | 1,327 | 1,340 | 1,320 | 1,320 | 40,000 |
| 2003/02/20 | 1,336 | 1,344 | 1,334 | 1,334 | 54,000 |
| 2003/02/19 | 1,365 | 1,369 | 1,342 | 1,342 | 81,000 |
| 2003/02/18 | 1,346 | 1,375 | 1,339 | 1,365 | 68,000 |
| 2003/02/17 | 1,378 | 1,378 | 1,361 | 1,366 | 37,000 |
| 2003/02/14 | 1,333 | 1,360 | 1,330 | 1,358 | 122,000 |
| 2003/02/13 | 1,369 | 1,369 | 1,346 | 1,353 | 56,000 |
| 2003/02/12 | 1,358 | 1,378 | 1,354 | 1,372 | 83,000 |
| 2003/02/10 | 1,330 | 1,357 | 1,328 | 1,357 | 87,000 |
| 2003/02/07 | 1,335 | 1,353 | 1,335 | 1,351 | 32,000 |
| 2003/02/06 | 1,347 | 1,360 | 1,336 | 1,360 | 53,000 |
| 2003/02/05 | 1,342 | 1,358 | 1,330 | 1,352 | 60,000 |
| 2003/02/04 | 1,335 | 1,350 | 1,331 | 1,350 | 59,000 |
| 2003/02/03 | 1,318 | 1,330 | 1,301 | 1,330 | 59,000 |
| 2003/01/31 | 1,311 | 1,311 | 1,296 | 1,298 | 72,000 |
| 2003/01/30 | 1,317 | 1,317 | 1,309 | 1,310 | 28,000 |
| 2003/01/29 | 1,312 | 1,316 | 1,302 | 1,312 | 69,000 |
| 2003/01/28 | 1,313 | 1,313 | 1,303 | 1,310 | 64,000 |
| 2003/01/27 | 1,295 | 1,315 | 1,290 | 1,315 | 79,000 |
| 2003/01/24 | 1,305 | 1,315 | 1,290 | 1,295 | 108,000 |
| 2003/01/23 | 1,301 | 1,315 | 1,298 | 1,315 | 84,000 |
| 2003/01/22 | 1,310 | 1,310 | 1,292 | 1,302 | 112,000 |
| 2003/01/21 | 1,318 | 1,325 | 1,307 | 1,317 | 85,000 |
| 2003/01/20 | 1,312 | 1,325 | 1,306 | 1,321 | 147,000 |
| 2003/01/17 | 1,311 | 1,315 | 1,309 | 1,309 | 50,000 |
| 2003/01/16 | 1,309 | 1,320 | 1,306 | 1,320 | 80,000 |
| 2003/01/15 | 1,310 | 1,328 | 1,303 | 1,307 | 129,000 |
| 2003/01/14 | 1,326 | 1,330 | 1,319 | 1,324 | 24,000 |
| 2003/01/10 | 1,332 | 1,333 | 1,310 | 1,331 | 94,000 |
| 2003/01/09 | 1,335 | 1,340 | 1,318 | 1,325 | 94,000 |
| 2003/01/08 | 1,349 | 1,359 | 1,340 | 1,340 | 40,000 |
| 2003/01/07 | 1,401 | 1,401 | 1,349 | 1,349 | 101,000 |
| 2003/01/06 | 1,391 | 1,400 | 1,391 | 1,400 | 45,000 |