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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,836 | 1,836 | 1,811 | 1,811 | 47,000 |
| 2004/12/29 | 1,830 | 1,840 | 1,819 | 1,829 | 50,000 |
| 2004/12/28 | 1,811 | 1,840 | 1,810 | 1,825 | 52,000 |
| 2004/12/27 | 1,840 | 1,842 | 1,813 | 1,826 | 65,000 |
| 2004/12/24 | 1,811 | 1,827 | 1,803 | 1,813 | 106,000 |
| 2004/12/22 | 1,811 | 1,819 | 1,804 | 1,811 | 88,000 |
| 2004/12/21 | 1,802 | 1,810 | 1,785 | 1,804 | 97,000 |
| 2004/12/20 | 1,810 | 1,810 | 1,783 | 1,796 | 112,000 |
| 2004/12/17 | 1,797 | 1,810 | 1,785 | 1,810 | 207,000 |
| 2004/12/16 | 1,783 | 1,800 | 1,770 | 1,797 | 172,000 |
| 2004/12/15 | 1,779 | 1,786 | 1,766 | 1,782 | 117,000 |
| 2004/12/14 | 1,720 | 1,766 | 1,720 | 1,766 | 124,000 |
| 2004/12/13 | 1,746 | 1,759 | 1,702 | 1,705 | 194,000 |
| 2004/12/10 | 1,748 | 1,773 | 1,732 | 1,746 | 198,000 |
| 2004/12/09 | 1,770 | 1,771 | 1,709 | 1,731 | 256,000 |
| 2004/12/08 | 1,810 | 1,810 | 1,781 | 1,782 | 55,000 |
| 2004/12/07 | 1,831 | 1,839 | 1,820 | 1,825 | 72,000 |
| 2004/12/06 | 1,840 | 1,844 | 1,825 | 1,829 | 71,000 |
| 2004/12/03 | 1,833 | 1,840 | 1,829 | 1,840 | 63,000 |
| 2004/12/02 | 1,837 | 1,837 | 1,825 | 1,832 | 60,000 |
| 2004/12/01 | 1,814 | 1,825 | 1,792 | 1,819 | 84,000 |
| 2004/11/30 | 1,843 | 1,843 | 1,793 | 1,807 | 165,000 |
| 2004/11/29 | 1,806 | 1,828 | 1,806 | 1,824 | 72,000 |
| 2004/11/26 | 1,809 | 1,830 | 1,800 | 1,806 | 120,000 |
| 2004/11/25 | 1,755 | 1,840 | 1,755 | 1,808 | 108,000 |
| 2004/11/24 | 1,758 | 1,800 | 1,758 | 1,779 | 95,000 |
| 2004/11/22 | 1,800 | 1,818 | 1,764 | 1,788 | 74,000 |
| 2004/11/19 | 1,842 | 1,848 | 1,805 | 1,820 | 114,000 |
| 2004/11/18 | 1,791 | 1,841 | 1,790 | 1,834 | 279,000 |
| 2004/11/17 | 1,778 | 1,800 | 1,778 | 1,790 | 119,000 |
| 2004/11/16 | 1,775 | 1,806 | 1,775 | 1,794 | 134,000 |
| 2004/11/15 | 1,795 | 1,799 | 1,777 | 1,799 | 119,000 |
| 2004/11/12 | 1,752 | 1,800 | 1,746 | 1,778 | 122,000 |
| 2004/11/11 | 1,810 | 1,812 | 1,771 | 1,776 | 162,000 |
| 2004/11/10 | 1,734 | 1,811 | 1,722 | 1,809 | 383,000 |
| 2004/11/09 | 1,736 | 1,750 | 1,723 | 1,733 | 144,000 |
| 2004/11/08 | 1,750 | 1,763 | 1,728 | 1,741 | 182,000 |
| 2004/11/05 | 1,732 | 1,760 | 1,724 | 1,757 | 156,000 |
| 2004/11/04 | 1,749 | 1,752 | 1,730 | 1,752 | 191,000 |
| 2004/11/02 | 1,693 | 1,728 | 1,693 | 1,720 | 116,000 |
| 2004/11/01 | 1,681 | 1,692 | 1,673 | 1,691 | 168,000 |
| 2004/10/29 | 1,684 | 1,710 | 1,682 | 1,710 | 201,000 |
| 2004/10/28 | 1,705 | 1,715 | 1,700 | 1,714 | 129,000 |
| 2004/10/27 | 1,664 | 1,679 | 1,664 | 1,676 | 171,000 |
| 2004/10/26 | 1,680 | 1,696 | 1,659 | 1,663 | 142,000 |
| 2004/10/25 | 1,682 | 1,686 | 1,629 | 1,678 | 145,000 |
| 2004/10/22 | 1,698 | 1,720 | 1,676 | 1,710 | 147,000 |
| 2004/10/21 | 1,705 | 1,715 | 1,682 | 1,691 | 156,000 |
| 2004/10/20 | 1,706 | 1,708 | 1,675 | 1,705 | 286,000 |
| 2004/10/19 | 1,723 | 1,765 | 1,715 | 1,725 | 124,000 |
| 2004/10/18 | 1,743 | 1,743 | 1,710 | 1,723 | 221,000 |
| 2004/10/15 | 1,722 | 1,754 | 1,700 | 1,744 | 184,000 |
| 2004/10/14 | 1,760 | 1,760 | 1,699 | 1,723 | 141,000 |
| 2004/10/13 | 1,777 | 1,780 | 1,769 | 1,769 | 115,000 |
| 2004/10/12 | 1,770 | 1,788 | 1,764 | 1,770 | 206,000 |
| 2004/10/08 | 1,777 | 1,797 | 1,770 | 1,794 | 75,000 |
| 2004/10/07 | 1,811 | 1,819 | 1,793 | 1,799 | 99,000 |
| 2004/10/06 | 1,787 | 1,829 | 1,787 | 1,810 | 242,000 |
| 2004/10/05 | 1,836 | 1,845 | 1,814 | 1,817 | 260,000 |
| 2004/10/04 | 1,853 | 1,862 | 1,829 | 1,834 | 159,000 |
| 2004/10/01 | 1,821 | 1,852 | 1,819 | 1,846 | 68,000 |
| 2004/09/30 | 1,821 | 1,840 | 1,811 | 1,819 | 152,000 |
| 2004/09/29 | 1,818 | 1,818 | 1,806 | 1,811 | 160,000 |
| 2004/09/28 | 1,792 | 1,807 | 1,787 | 1,798 | 142,000 |
| 2004/09/27 | 1,788 | 1,798 | 1,760 | 1,792 | 164,000 |
| 2004/09/24 | 1,810 | 1,825 | 1,796 | 1,804 | 156,000 |
| 2004/09/22 | 1,853 | 1,853 | 1,825 | 1,839 | 85,000 |
| 2004/09/21 | 1,848 | 1,858 | 1,839 | 1,854 | 219,000 |
| 2004/09/17 | 1,841 | 1,847 | 1,819 | 1,845 | 150,000 |
| 2004/09/16 | 1,831 | 1,848 | 1,816 | 1,841 | 128,000 |
| 2004/09/15 | 1,868 | 1,868 | 1,829 | 1,829 | 147,000 |
| 2004/09/14 | 1,861 | 1,882 | 1,846 | 1,848 | 194,000 |
| 2004/09/13 | 1,821 | 1,869 | 1,821 | 1,857 | 211,000 |
| 2004/09/10 | 1,820 | 1,835 | 1,798 | 1,811 | 318,000 |
| 2004/09/09 | 1,837 | 1,863 | 1,836 | 1,844 | 163,000 |
| 2004/09/08 | 1,889 | 1,889 | 1,853 | 1,860 | 183,000 |
| 2004/09/07 | 1,882 | 1,882 | 1,847 | 1,859 | 192,000 |
| 2004/09/06 | 1,859 | 1,880 | 1,859 | 1,870 | 302,000 |
| 2004/09/03 | 1,888 | 1,899 | 1,830 | 1,854 | 271,000 |
| 2004/09/02 | 1,918 | 1,918 | 1,895 | 1,905 | 430,000 |
| 2004/09/01 | 1,916 | 1,926 | 1,900 | 1,908 | 230,000 |
| 2004/08/31 | 1,925 | 1,940 | 1,915 | 1,921 | 163,000 |
| 2004/08/30 | 1,930 | 1,940 | 1,915 | 1,925 | 132,000 |
| 2004/08/27 | 1,934 | 1,945 | 1,924 | 1,931 | 118,000 |
| 2004/08/26 | 1,930 | 1,939 | 1,909 | 1,915 | 167,000 |
| 2004/08/25 | 1,929 | 1,936 | 1,916 | 1,922 | 131,000 |
| 2004/08/24 | 1,929 | 1,929 | 1,900 | 1,916 | 105,000 |
| 2004/08/23 | 1,929 | 1,943 | 1,922 | 1,934 | 191,000 |
| 2004/08/20 | 1,899 | 1,911 | 1,885 | 1,906 | 197,000 |
| 2004/08/19 | 1,851 | 1,902 | 1,851 | 1,884 | 167,000 |
| 2004/08/18 | 1,850 | 1,887 | 1,837 | 1,848 | 251,000 |
| 2004/08/17 | 1,841 | 1,864 | 1,830 | 1,831 | 231,000 |
| 2004/08/16 | 1,858 | 1,862 | 1,830 | 1,838 | 216,000 |
| 2004/08/13 | 1,866 | 1,866 | 1,835 | 1,839 | 139,000 |
| 2004/08/12 | 1,807 | 1,866 | 1,807 | 1,865 | 333,000 |
| 2004/08/11 | 1,815 | 1,830 | 1,811 | 1,825 | 158,000 |
| 2004/08/10 | 1,798 | 1,816 | 1,790 | 1,808 | 170,000 |
| 2004/08/09 | 1,811 | 1,811 | 1,788 | 1,800 | 277,000 |
| 2004/08/06 | 1,770 | 1,821 | 1,755 | 1,811 | 323,000 |
| 2004/08/05 | 1,756 | 1,780 | 1,724 | 1,780 | 267,000 |
| 2004/08/04 | 1,774 | 1,790 | 1,736 | 1,756 | 181,000 |
| 2004/08/03 | 1,776 | 1,791 | 1,740 | 1,756 | 139,000 |
| 2004/08/02 | 1,820 | 1,820 | 1,784 | 1,800 | 90,000 |
| 2004/07/30 | 1,792 | 1,821 | 1,792 | 1,821 | 125,000 |
| 2004/07/29 | 1,782 | 1,793 | 1,782 | 1,792 | 141,000 |
| 2004/07/28 | 1,783 | 1,827 | 1,782 | 1,812 | 214,000 |
| 2004/07/27 | 1,792 | 1,808 | 1,782 | 1,782 | 196,000 |
| 2004/07/26 | 1,799 | 1,800 | 1,789 | 1,792 | 102,000 |
| 2004/07/23 | 1,794 | 1,830 | 1,782 | 1,799 | 233,000 |
| 2004/07/22 | 1,771 | 1,782 | 1,768 | 1,775 | 218,000 |
| 2004/07/21 | 1,758 | 1,776 | 1,756 | 1,771 | 245,000 |
| 2004/07/20 | 1,745 | 1,759 | 1,744 | 1,754 | 147,000 |
| 2004/07/16 | 1,746 | 1,749 | 1,742 | 1,749 | 78,000 |
| 2004/07/15 | 1,747 | 1,750 | 1,742 | 1,745 | 119,000 |
| 2004/07/14 | 1,747 | 1,760 | 1,740 | 1,746 | 156,000 |
| 2004/07/13 | 1,722 | 1,749 | 1,722 | 1,746 | 56,000 |
| 2004/07/12 | 1,704 | 1,764 | 1,704 | 1,750 | 92,000 |
| 2004/07/09 | 1,690 | 1,723 | 1,671 | 1,712 | 171,000 |
| 2004/07/08 | 1,660 | 1,750 | 1,658 | 1,716 | 138,000 |
| 2004/07/07 | 1,670 | 1,670 | 1,634 | 1,661 | 116,000 |
| 2004/07/06 | 1,711 | 1,715 | 1,696 | 1,696 | 66,000 |
| 2004/07/05 | 1,701 | 1,726 | 1,701 | 1,704 | 85,000 |
| 2004/07/02 | 1,740 | 1,741 | 1,720 | 1,728 | 41,000 |
| 2004/07/01 | 1,750 | 1,755 | 1,740 | 1,743 | 75,000 |
| 2004/06/30 | 1,714 | 1,750 | 1,714 | 1,750 | 73,000 |
| 2004/06/29 | 1,745 | 1,746 | 1,704 | 1,744 | 59,000 |
| 2004/06/28 | 1,730 | 1,745 | 1,722 | 1,745 | 77,000 |
| 2004/06/25 | 1,710 | 1,731 | 1,710 | 1,730 | 25,000 |
| 2004/06/24 | 1,710 | 1,740 | 1,706 | 1,740 | 88,000 |
| 2004/06/23 | 1,708 | 1,710 | 1,682 | 1,707 | 48,000 |
| 2004/06/22 | 1,687 | 1,710 | 1,684 | 1,708 | 65,000 |
| 2004/06/21 | 1,650 | 1,718 | 1,650 | 1,684 | 125,000 |
| 2004/06/18 | 1,681 | 1,697 | 1,640 | 1,680 | 83,000 |
| 2004/06/17 | 1,700 | 1,718 | 1,695 | 1,701 | 60,000 |
| 2004/06/16 | 1,713 | 1,720 | 1,701 | 1,717 | 79,000 |
| 2004/06/15 | 1,706 | 1,723 | 1,696 | 1,696 | 64,000 |
| 2004/06/14 | 1,695 | 1,728 | 1,695 | 1,723 | 74,000 |
| 2004/06/11 | 1,703 | 1,728 | 1,703 | 1,712 | 211,000 |
| 2004/06/10 | 1,702 | 1,727 | 1,700 | 1,727 | 141,000 |
| 2004/06/09 | 1,718 | 1,720 | 1,700 | 1,718 | 64,000 |
| 2004/06/08 | 1,722 | 1,730 | 1,704 | 1,719 | 74,000 |
| 2004/06/07 | 1,678 | 1,734 | 1,678 | 1,719 | 167,000 |
| 2004/06/04 | 1,630 | 1,680 | 1,630 | 1,680 | 168,000 |
| 2004/06/03 | 1,679 | 1,679 | 1,630 | 1,630 | 83,000 |
| 2004/06/02 | 1,690 | 1,700 | 1,655 | 1,680 | 146,000 |
| 2004/06/01 | 1,690 | 1,705 | 1,670 | 1,690 | 122,000 |
| 2004/05/31 | 1,635 | 1,720 | 1,605 | 1,711 | 198,000 |
| 2004/05/28 | 1,626 | 1,660 | 1,625 | 1,660 | 141,000 |
| 2004/05/27 | 1,638 | 1,650 | 1,625 | 1,626 | 92,000 |
| 2004/05/26 | 1,668 | 1,675 | 1,635 | 1,637 | 223,000 |
| 2004/05/25 | 1,675 | 1,680 | 1,649 | 1,668 | 224,000 |
| 2004/05/24 | 1,635 | 1,690 | 1,635 | 1,662 | 267,000 |
| 2004/05/21 | 1,599 | 1,634 | 1,599 | 1,623 | 243,000 |
| 2004/05/20 | 1,521 | 1,612 | 1,519 | 1,571 | 213,000 |
| 2004/05/19 | 1,482 | 1,568 | 1,480 | 1,520 | 348,000 |
| 2004/05/18 | 1,448 | 1,485 | 1,437 | 1,462 | 213,000 |
| 2004/05/17 | 1,504 | 1,526 | 1,461 | 1,478 | 267,000 |
| 2004/05/14 | 1,581 | 1,582 | 1,470 | 1,495 | 581,000 |
| 2004/05/13 | 1,634 | 1,650 | 1,601 | 1,633 | 242,000 |
| 2004/05/12 | 1,600 | 1,633 | 1,563 | 1,633 | 219,000 |
| 2004/05/11 | 1,543 | 1,595 | 1,530 | 1,595 | 252,000 |
| 2004/05/10 | 1,620 | 1,620 | 1,561 | 1,603 | 337,000 |
| 2004/05/07 | 1,655 | 1,655 | 1,595 | 1,627 | 253,000 |
| 2004/05/06 | 1,650 | 1,670 | 1,637 | 1,655 | 238,000 |
| 2004/04/30 | 1,637 | 1,644 | 1,621 | 1,644 | 272,000 |
| 2004/04/28 | 1,630 | 1,645 | 1,630 | 1,636 | 101,000 |
| 2004/04/27 | 1,635 | 1,635 | 1,614 | 1,620 | 39,000 |
| 2004/04/26 | 1,630 | 1,643 | 1,630 | 1,630 | 167,000 |
| 2004/04/23 | 1,630 | 1,630 | 1,618 | 1,628 | 142,000 |
| 2004/04/22 | 1,619 | 1,626 | 1,595 | 1,617 | 276,000 |
| 2004/04/21 | 1,590 | 1,615 | 1,587 | 1,615 | 256,000 |
| 2004/04/20 | 1,559 | 1,583 | 1,554 | 1,582 | 189,000 |
| 2004/04/19 | 1,600 | 1,600 | 1,543 | 1,559 | 85,000 |
| 2004/04/16 | 1,596 | 1,611 | 1,573 | 1,604 | 104,000 |
| 2004/04/15 | 1,604 | 1,622 | 1,562 | 1,566 | 150,000 |
| 2004/04/14 | 1,590 | 1,629 | 1,590 | 1,628 | 101,000 |
| 2004/04/13 | 1,586 | 1,614 | 1,586 | 1,596 | 89,000 |
| 2004/04/12 | 1,588 | 1,591 | 1,582 | 1,585 | 47,000 |
| 2004/04/09 | 1,577 | 1,603 | 1,577 | 1,599 | 196,000 |
| 2004/04/08 | 1,599 | 1,607 | 1,580 | 1,607 | 98,000 |
| 2004/04/07 | 1,571 | 1,619 | 1,568 | 1,602 | 215,000 |
| 2004/04/06 | 1,626 | 1,626 | 1,574 | 1,601 | 314,000 |
| 2004/04/05 | 1,650 | 1,652 | 1,628 | 1,646 | 206,000 |
| 2004/04/02 | 1,610 | 1,660 | 1,605 | 1,639 | 291,000 |
| 2004/04/01 | 1,603 | 1,622 | 1,583 | 1,610 | 254,000 |
| 2004/03/31 | 1,656 | 1,656 | 1,580 | 1,652 | 419,000 |
| 2004/03/30 | 1,641 | 1,659 | 1,631 | 1,656 | 321,000 |
| 2004/03/29 | 1,656 | 1,659 | 1,628 | 1,641 | 155,000 |
| 2004/03/26 | 1,600 | 1,635 | 1,600 | 1,626 | 290,000 |
| 2004/03/25 | 1,601 | 1,624 | 1,545 | 1,609 | 318,000 |
| 2004/03/24 | 1,506 | 1,596 | 1,506 | 1,585 | 392,000 |
| 2004/03/23 | 1,523 | 1,568 | 1,511 | 1,559 | 267,000 |
| 2004/03/22 | 1,530 | 1,531 | 1,503 | 1,513 | 96,000 |
| 2004/03/19 | 1,514 | 1,533 | 1,486 | 1,491 | 302,000 |
| 2004/03/18 | 1,501 | 1,525 | 1,501 | 1,513 | 382,000 |
| 2004/03/17 | 1,470 | 1,498 | 1,470 | 1,498 | 135,000 |
| 2004/03/16 | 1,457 | 1,483 | 1,455 | 1,483 | 313,000 |
| 2004/03/15 | 1,422 | 1,490 | 1,422 | 1,467 | 323,000 |
| 2004/03/12 | 1,405 | 1,427 | 1,401 | 1,421 | 403,000 |
| 2004/03/11 | 1,401 | 1,437 | 1,401 | 1,427 | 325,000 |
| 2004/03/10 | 1,405 | 1,410 | 1,382 | 1,402 | 223,000 |
| 2004/03/09 | 1,385 | 1,406 | 1,369 | 1,404 | 165,000 |
| 2004/03/08 | 1,358 | 1,415 | 1,358 | 1,405 | 540,000 |
| 2004/03/05 | 1,350 | 1,358 | 1,340 | 1,355 | 297,000 |
| 2004/03/04 | 1,350 | 1,353 | 1,338 | 1,340 | 224,000 |
| 2004/03/03 | 1,359 | 1,359 | 1,344 | 1,354 | 311,000 |
| 2004/03/02 | 1,360 | 1,360 | 1,332 | 1,359 | 389,000 |
| 2004/03/01 | 1,350 | 1,359 | 1,335 | 1,359 | 826,000 |
| 2004/02/27 | 1,313 | 1,360 | 1,292 | 1,360 | 2,727,000 |
| 2004/02/26 | 1,331 | 1,339 | 1,325 | 1,325 | 488,000 |
| 2004/02/25 | 1,335 | 1,339 | 1,322 | 1,339 | 351,000 |
| 2004/02/24 | 1,320 | 1,350 | 1,320 | 1,343 | 657,000 |
| 2004/02/23 | 1,295 | 1,317 | 1,294 | 1,316 | 389,000 |
| 2004/02/20 | 1,280 | 1,299 | 1,277 | 1,299 | 304,000 |
| 2004/02/19 | 1,265 | 1,278 | 1,252 | 1,278 | 792,000 |
| 2004/02/18 | 1,300 | 1,300 | 1,278 | 1,278 | 354,000 |
| 2004/02/17 | 1,286 | 1,303 | 1,284 | 1,300 | 134,000 |
| 2004/02/16 | 1,291 | 1,298 | 1,287 | 1,289 | 67,000 |
| 2004/02/13 | 1,289 | 1,306 | 1,288 | 1,300 | 66,000 |
| 2004/02/12 | 1,292 | 1,296 | 1,285 | 1,287 | 98,000 |
| 2004/02/10 | 1,321 | 1,321 | 1,277 | 1,288 | 182,000 |
| 2004/02/09 | 1,372 | 1,389 | 1,370 | 1,370 | 157,000 |
| 2004/02/06 | 1,351 | 1,385 | 1,333 | 1,371 | 115,000 |
| 2004/02/05 | 1,328 | 1,344 | 1,326 | 1,331 | 52,000 |
| 2004/02/04 | 1,363 | 1,363 | 1,330 | 1,339 | 83,000 |
| 2004/02/03 | 1,347 | 1,359 | 1,340 | 1,350 | 55,000 |
| 2004/02/02 | 1,349 | 1,365 | 1,344 | 1,346 | 57,000 |
| 2004/01/30 | 1,330 | 1,350 | 1,330 | 1,350 | 79,000 |
| 2004/01/29 | 1,349 | 1,349 | 1,326 | 1,333 | 83,000 |
| 2004/01/28 | 1,355 | 1,363 | 1,333 | 1,344 | 123,000 |
| 2004/01/27 | 1,372 | 1,385 | 1,368 | 1,375 | 52,000 |
| 2004/01/26 | 1,381 | 1,381 | 1,360 | 1,374 | 71,000 |
| 2004/01/23 | 1,365 | 1,388 | 1,356 | 1,388 | 132,000 |
| 2004/01/22 | 1,343 | 1,368 | 1,342 | 1,361 | 50,000 |
| 2004/01/21 | 1,348 | 1,354 | 1,340 | 1,352 | 34,000 |
| 2004/01/20 | 1,339 | 1,367 | 1,338 | 1,367 | 152,000 |
| 2004/01/19 | 1,320 | 1,338 | 1,320 | 1,338 | 24,000 |
| 2004/01/16 | 1,347 | 1,347 | 1,325 | 1,334 | 55,000 |
| 2004/01/15 | 1,340 | 1,366 | 1,328 | 1,328 | 70,000 |
| 2004/01/14 | 1,368 | 1,368 | 1,322 | 1,322 | 74,000 |
| 2004/01/13 | 1,350 | 1,395 | 1,350 | 1,367 | 212,000 |
| 2004/01/09 | 1,340 | 1,344 | 1,320 | 1,342 | 142,000 |
| 2004/01/08 | 1,330 | 1,343 | 1,330 | 1,340 | 122,000 |
| 2004/01/07 | 1,359 | 1,359 | 1,323 | 1,330 | 83,000 |
| 2004/01/06 | 1,349 | 1,355 | 1,332 | 1,341 | 121,000 |
| 2004/01/05 | 1,320 | 1,330 | 1,320 | 1,330 | 31,000 |