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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,765 | 2,800 | 2,760 | 2,780 | 89,500 |
| 2007/12/27 | 2,795 | 2,855 | 2,780 | 2,795 | 199,600 |
| 2007/12/26 | 2,875 | 2,875 | 2,850 | 2,875 | 127,500 |
| 2007/12/25 | 2,890 | 2,895 | 2,845 | 2,885 | 72,900 |
| 2007/12/21 | 2,795 | 2,850 | 2,770 | 2,835 | 231,100 |
| 2007/12/20 | 2,840 | 2,895 | 2,765 | 2,805 | 294,400 |
| 2007/12/19 | 2,895 | 2,915 | 2,810 | 2,830 | 473,100 |
| 2007/12/18 | 2,910 | 2,980 | 2,895 | 2,935 | 264,300 |
| 2007/12/17 | 3,040 | 3,060 | 2,955 | 2,960 | 159,900 |
| 2007/12/14 | 3,070 | 3,080 | 3,000 | 3,030 | 326,300 |
| 2007/12/13 | 3,260 | 3,280 | 3,120 | 3,120 | 177,000 |
| 2007/12/12 | 3,200 | 3,310 | 3,160 | 3,310 | 115,100 |
| 2007/12/11 | 3,280 | 3,320 | 3,160 | 3,300 | 193,500 |
| 2007/12/10 | 3,320 | 3,320 | 3,240 | 3,260 | 67,500 |
| 2007/12/07 | 3,280 | 3,340 | 3,220 | 3,310 | 112,900 |
| 2007/12/06 | 3,250 | 3,290 | 3,180 | 3,270 | 141,600 |
| 2007/12/05 | 3,190 | 3,290 | 3,150 | 3,240 | 160,600 |
| 2007/12/04 | 3,330 | 3,350 | 3,220 | 3,250 | 106,100 |
| 2007/12/03 | 3,380 | 3,390 | 3,260 | 3,310 | 116,500 |
| 2007/11/30 | 3,300 | 3,370 | 3,240 | 3,370 | 209,100 |
| 2007/11/29 | 3,300 | 3,380 | 3,220 | 3,320 | 164,300 |
| 2007/11/28 | 3,220 | 3,270 | 3,160 | 3,260 | 177,500 |
| 2007/11/27 | 3,190 | 3,200 | 3,040 | 3,150 | 282,100 |
| 2007/11/26 | 3,110 | 3,350 | 3,080 | 3,240 | 175,900 |
| 2007/11/22 | 3,070 | 3,160 | 3,030 | 3,120 | 121,000 |
| 2007/11/21 | 3,130 | 3,160 | 2,990 | 3,060 | 117,300 |
| 2007/11/20 | 3,040 | 3,110 | 2,895 | 3,110 | 202,700 |
| 2007/11/19 | 3,180 | 3,180 | 2,985 | 3,030 | 88,200 |
| 2007/11/16 | 3,150 | 3,170 | 3,050 | 3,160 | 88,100 |
| 2007/11/15 | 3,180 | 3,270 | 3,170 | 3,230 | 97,700 |
| 2007/11/14 | 3,060 | 3,140 | 3,050 | 3,130 | 82,400 |
| 2007/11/13 | 3,000 | 3,040 | 2,945 | 3,010 | 100,500 |
| 2007/11/12 | 3,060 | 3,060 | 2,930 | 2,995 | 146,100 |
| 2007/11/09 | 3,200 | 3,210 | 3,100 | 3,110 | 187,100 |
| 2007/11/08 | 3,070 | 3,190 | 3,030 | 3,190 | 242,400 |
| 2007/11/07 | 3,400 | 3,400 | 3,130 | 3,170 | 163,700 |
| 2007/11/06 | 3,340 | 3,390 | 3,340 | 3,390 | 82,100 |
| 2007/11/05 | 3,400 | 3,410 | 3,270 | 3,320 | 138,600 |
| 2007/11/02 | 3,350 | 3,400 | 3,280 | 3,360 | 149,100 |
| 2007/11/01 | 3,350 | 3,410 | 3,310 | 3,400 | 201,500 |
| 2007/10/31 | 3,340 | 3,350 | 3,180 | 3,260 | 211,100 |
| 2007/10/30 | 3,130 | 3,410 | 3,130 | 3,290 | 360,300 |
| 2007/10/29 | 2,910 | 3,120 | 2,910 | 3,110 | 208,300 |
| 2007/10/26 | 2,895 | 2,940 | 2,870 | 2,930 | 108,000 |
| 2007/10/25 | 2,880 | 2,910 | 2,830 | 2,840 | 240,700 |
| 2007/10/24 | 2,845 | 2,955 | 2,835 | 2,915 | 261,900 |
| 2007/10/23 | 2,865 | 2,875 | 2,770 | 2,820 | 196,200 |
| 2007/10/22 | 2,920 | 2,920 | 2,830 | 2,895 | 190,100 |
| 2007/10/19 | 2,935 | 2,935 | 2,870 | 2,880 | 93,300 |
| 2007/10/18 | 2,980 | 3,000 | 2,935 | 2,975 | 137,700 |
| 2007/10/17 | 2,970 | 3,000 | 2,870 | 2,940 | 307,400 |
| 2007/10/16 | 3,090 | 3,100 | 2,985 | 3,000 | 161,800 |
| 2007/10/15 | 3,160 | 3,180 | 3,040 | 3,080 | 194,000 |
| 2007/10/12 | 3,120 | 3,130 | 3,070 | 3,080 | 99,500 |
| 2007/10/11 | 3,110 | 3,140 | 3,050 | 3,090 | 189,800 |
| 2007/10/10 | 3,110 | 3,130 | 2,990 | 3,070 | 302,700 |
| 2007/10/09 | 3,220 | 3,260 | 3,140 | 3,150 | 174,400 |
| 2007/10/05 | 3,080 | 3,170 | 3,060 | 3,120 | 277,500 |
| 2007/10/04 | 2,895 | 3,180 | 2,865 | 3,170 | 526,100 |
| 2007/10/03 | 2,905 | 2,920 | 2,845 | 2,865 | 162,400 |
| 2007/10/02 | 2,900 | 2,935 | 2,870 | 2,875 | 163,300 |
| 2007/10/01 | 2,900 | 2,935 | 2,850 | 2,880 | 201,200 |
| 2007/09/28 | 2,935 | 2,935 | 2,850 | 2,870 | 196,300 |
| 2007/09/27 | 2,945 | 2,960 | 2,850 | 2,885 | 191,100 |
| 2007/09/26 | 3,020 | 3,020 | 2,820 | 2,895 | 191,000 |
| 2007/09/25 | 2,915 | 3,050 | 2,880 | 2,955 | 144,500 |
| 2007/09/21 | 2,890 | 2,925 | 2,850 | 2,895 | 108,200 |
| 2007/09/20 | 2,945 | 2,955 | 2,880 | 2,920 | 150,600 |
| 2007/09/19 | 2,900 | 2,930 | 2,885 | 2,930 | 138,700 |
| 2007/09/18 | 2,885 | 2,890 | 2,805 | 2,830 | 197,900 |
| 2007/09/14 | 2,870 | 2,960 | 2,860 | 2,960 | 247,300 |
| 2007/09/13 | 2,915 | 2,945 | 2,880 | 2,905 | 161,800 |
| 2007/09/12 | 2,965 | 2,970 | 2,865 | 2,875 | 78,700 |
| 2007/09/11 | 2,930 | 2,970 | 2,880 | 2,925 | 158,800 |
| 2007/09/10 | 2,855 | 2,960 | 2,835 | 2,890 | 216,100 |
| 2007/09/07 | 2,955 | 2,990 | 2,900 | 2,935 | 376,800 |
| 2007/09/06 | 3,050 | 3,050 | 2,955 | 3,000 | 318,000 |
| 2007/09/05 | 3,100 | 3,120 | 3,060 | 3,100 | 258,200 |
| 2007/09/04 | 3,060 | 3,110 | 3,020 | 3,090 | 103,500 |
| 2007/09/03 | 3,090 | 3,120 | 3,030 | 3,050 | 139,500 |
| 2007/08/31 | 2,970 | 3,070 | 2,965 | 3,070 | 189,900 |
| 2007/08/30 | 2,995 | 3,020 | 2,965 | 2,985 | 80,700 |
| 2007/08/29 | 2,920 | 2,960 | 2,915 | 2,955 | 257,300 |
| 2007/08/28 | 3,040 | 3,070 | 2,985 | 3,050 | 119,200 |
| 2007/08/27 | 3,080 | 3,090 | 3,040 | 3,040 | 104,900 |
| 2007/08/24 | 3,070 | 3,070 | 2,980 | 3,030 | 144,300 |
| 2007/08/23 | 2,990 | 3,090 | 2,990 | 3,080 | 191,500 |
| 2007/08/22 | 3,020 | 3,030 | 2,910 | 2,960 | 364,400 |
| 2007/08/21 | 2,900 | 3,090 | 2,895 | 3,070 | 356,400 |
| 2007/08/20 | 2,870 | 2,985 | 2,845 | 2,895 | 612,400 |
| 2007/08/17 | 2,770 | 2,980 | 2,700 | 2,865 | 600,700 |
| 2007/08/16 | 2,770 | 2,810 | 2,660 | 2,805 | 415,400 |
| 2007/08/15 | 2,990 | 2,990 | 2,865 | 2,865 | 424,300 |
| 2007/08/14 | 3,000 | 3,030 | 2,990 | 3,020 | 212,100 |
| 2007/08/13 | 3,120 | 3,170 | 2,920 | 3,080 | 633,600 |
| 2007/08/10 | 3,170 | 3,330 | 3,050 | 3,170 | 824,800 |
| 2007/08/09 | 3,010 | 3,300 | 3,000 | 3,120 | 1,085,500 |
| 2007/08/08 | 3,050 | 3,070 | 2,885 | 2,905 | 612,800 |
| 2007/08/07 | 3,170 | 3,190 | 3,090 | 3,100 | 182,800 |
| 2007/08/06 | 3,090 | 3,180 | 3,090 | 3,180 | 156,300 |
| 2007/08/03 | 3,160 | 3,200 | 3,130 | 3,140 | 289,800 |
| 2007/08/02 | 3,110 | 3,210 | 3,090 | 3,190 | 397,100 |
| 2007/08/01 | 3,100 | 3,140 | 3,060 | 3,060 | 190,300 |
| 2007/07/31 | 3,200 | 3,210 | 3,130 | 3,170 | 218,900 |
| 2007/07/30 | 3,080 | 3,220 | 3,080 | 3,220 | 229,000 |
| 2007/07/27 | 3,230 | 3,230 | 3,150 | 3,170 | 187,000 |
| 2007/07/26 | 3,280 | 3,310 | 3,260 | 3,260 | 105,200 |
| 2007/07/25 | 3,330 | 3,340 | 3,270 | 3,300 | 178,000 |
| 2007/07/24 | 3,410 | 3,410 | 3,350 | 3,370 | 133,600 |
| 2007/07/23 | 3,300 | 3,400 | 3,270 | 3,390 | 354,000 |
| 2007/07/20 | 3,280 | 3,370 | 3,280 | 3,320 | 249,200 |
| 2007/07/19 | 3,300 | 3,340 | 3,270 | 3,310 | 221,700 |
| 2007/07/18 | 3,310 | 3,350 | 3,310 | 3,330 | 163,500 |
| 2007/07/17 | 3,440 | 3,440 | 3,250 | 3,310 | 402,500 |
| 2007/07/13 | 3,350 | 3,430 | 3,340 | 3,390 | 245,100 |
| 2007/07/12 | 3,300 | 3,400 | 3,280 | 3,380 | 331,800 |
| 2007/07/11 | 3,530 | 3,530 | 3,380 | 3,400 | 530,400 |
| 2007/07/10 | 3,660 | 3,720 | 3,540 | 3,570 | 459,200 |
| 2007/07/09 | 3,680 | 3,720 | 3,640 | 3,710 | 187,600 |
| 2007/07/06 | 3,720 | 3,720 | 3,650 | 3,660 | 234,300 |
| 2007/07/05 | 3,800 | 3,800 | 3,710 | 3,740 | 239,300 |
| 2007/07/04 | 3,810 | 3,810 | 3,770 | 3,800 | 71,900 |
| 2007/07/03 | 3,810 | 3,820 | 3,760 | 3,800 | 234,100 |
| 2007/07/02 | 3,800 | 3,840 | 3,800 | 3,830 | 76,400 |
| 2007/06/29 | 3,780 | 3,860 | 3,770 | 3,850 | 180,900 |
| 2007/06/28 | 3,760 | 3,780 | 3,720 | 3,750 | 108,000 |
| 2007/06/27 | 3,740 | 3,780 | 3,700 | 3,710 | 109,300 |
| 2007/06/26 | 3,770 | 3,790 | 3,730 | 3,790 | 118,000 |
| 2007/06/25 | 3,820 | 3,860 | 3,750 | 3,750 | 121,000 |
| 2007/06/22 | 3,800 | 3,840 | 3,770 | 3,830 | 110,700 |
| 2007/06/21 | 3,790 | 3,870 | 3,780 | 3,850 | 100,300 |
| 2007/06/20 | 3,800 | 3,840 | 3,770 | 3,810 | 184,500 |
| 2007/06/19 | 3,830 | 3,830 | 3,760 | 3,770 | 137,800 |
| 2007/06/18 | 3,790 | 3,830 | 3,750 | 3,830 | 135,200 |
| 2007/06/15 | 3,810 | 3,840 | 3,760 | 3,780 | 105,600 |
| 2007/06/14 | 3,730 | 3,820 | 3,730 | 3,790 | 126,200 |
| 2007/06/13 | 3,700 | 3,750 | 3,660 | 3,730 | 164,800 |
| 2007/06/12 | 3,730 | 3,760 | 3,690 | 3,690 | 157,900 |
| 2007/06/11 | 3,800 | 3,830 | 3,730 | 3,730 | 194,200 |
| 2007/06/08 | 3,890 | 3,890 | 3,740 | 3,770 | 375,500 |
| 2007/06/07 | 3,900 | 3,910 | 3,890 | 3,900 | 171,400 |
| 2007/06/06 | 3,910 | 3,950 | 3,910 | 3,940 | 177,300 |
| 2007/06/05 | 3,890 | 3,910 | 3,870 | 3,900 | 163,400 |
| 2007/06/04 | 3,850 | 3,890 | 3,800 | 3,860 | 208,400 |
| 2007/06/01 | 3,800 | 3,810 | 3,740 | 3,800 | 183,600 |
| 2007/05/31 | 3,770 | 3,820 | 3,760 | 3,790 | 128,800 |
| 2007/05/30 | 3,800 | 3,840 | 3,730 | 3,750 | 204,300 |
| 2007/05/29 | 3,740 | 3,840 | 3,730 | 3,800 | 147,400 |
| 2007/05/28 | 3,670 | 3,720 | 3,670 | 3,710 | 156,000 |
| 2007/05/25 | 3,760 | 3,760 | 3,610 | 3,630 | 230,700 |
| 2007/05/24 | 3,780 | 3,820 | 3,740 | 3,760 | 193,200 |
| 2007/05/23 | 3,860 | 3,890 | 3,810 | 3,830 | 168,900 |
| 2007/05/22 | 3,930 | 3,930 | 3,820 | 3,890 | 182,800 |
| 2007/05/21 | 3,830 | 3,960 | 3,830 | 3,930 | 238,400 |
| 2007/05/18 | 3,840 | 3,860 | 3,800 | 3,830 | 126,900 |
| 2007/05/17 | 3,900 | 3,910 | 3,840 | 3,840 | 128,700 |
| 2007/05/16 | 3,890 | 3,930 | 3,860 | 3,900 | 167,800 |
| 2007/05/15 | 3,890 | 3,940 | 3,860 | 3,880 | 239,700 |
| 2007/05/14 | 3,800 | 3,920 | 3,800 | 3,870 | 219,700 |
| 2007/05/11 | 3,760 | 3,790 | 3,740 | 3,790 | 196,900 |
| 2007/05/10 | 3,750 | 3,770 | 3,740 | 3,760 | 183,800 |
| 2007/05/09 | 3,680 | 3,750 | 3,680 | 3,720 | 95,900 |
| 2007/05/08 | 3,680 | 3,780 | 3,680 | 3,730 | 193,100 |
| 2007/05/07 | 3,680 | 3,700 | 3,640 | 3,670 | 165,500 |
| 2007/05/02 | 3,590 | 3,650 | 3,570 | 3,650 | 93,500 |
| 2007/05/01 | 3,640 | 3,650 | 3,540 | 3,580 | 123,100 |
| 2007/04/27 | 3,670 | 3,680 | 3,590 | 3,620 | 151,800 |
| 2007/04/26 | 3,510 | 3,630 | 3,470 | 3,610 | 248,200 |
| 2007/04/25 | 3,480 | 3,500 | 3,460 | 3,500 | 112,400 |
| 2007/04/24 | 3,520 | 3,540 | 3,460 | 3,530 | 117,600 |
| 2007/04/23 | 3,550 | 3,580 | 3,470 | 3,490 | 145,700 |
| 2007/04/20 | 3,540 | 3,550 | 3,500 | 3,540 | 81,600 |
| 2007/04/19 | 3,590 | 3,600 | 3,490 | 3,540 | 187,400 |
| 2007/04/18 | 3,630 | 3,630 | 3,580 | 3,600 | 168,100 |
| 2007/04/17 | 3,700 | 3,700 | 3,600 | 3,620 | 82,000 |
| 2007/04/16 | 3,670 | 3,710 | 3,640 | 3,670 | 103,600 |
| 2007/04/13 | 3,700 | 3,720 | 3,610 | 3,620 | 237,800 |
| 2007/04/12 | 3,670 | 3,720 | 3,670 | 3,710 | 124,700 |
| 2007/04/11 | 3,720 | 3,740 | 3,700 | 3,710 | 153,900 |
| 2007/04/10 | 3,640 | 3,720 | 3,600 | 3,700 | 287,300 |
| 2007/04/09 | 3,590 | 3,630 | 3,570 | 3,630 | 155,500 |
| 2007/04/06 | 3,550 | 3,590 | 3,520 | 3,540 | 111,700 |
| 2007/04/05 | 3,640 | 3,640 | 3,570 | 3,570 | 181,200 |
| 2007/04/04 | 3,600 | 3,630 | 3,580 | 3,630 | 190,400 |
| 2007/04/03 | 3,520 | 3,590 | 3,470 | 3,560 | 248,300 |
| 2007/04/02 | 3,620 | 3,630 | 3,500 | 3,500 | 209,400 |
| 2007/03/30 | 3,710 | 3,740 | 3,640 | 3,660 | 219,300 |
| 2007/03/29 | 3,700 | 3,750 | 3,670 | 3,680 | 325,000 |
| 2007/03/28 | 3,770 | 3,820 | 3,730 | 3,740 | 97,700 |
| 2007/03/27 | 3,810 | 3,820 | 3,740 | 3,770 | 327,900 |
| 2007/03/26 | 3,870 | 3,930 | 3,860 | 3,890 | 214,500 |
| 2007/03/23 | 3,780 | 3,870 | 3,780 | 3,840 | 203,500 |
| 2007/03/22 | 3,820 | 3,880 | 3,780 | 3,800 | 242,800 |
| 2007/03/20 | 3,830 | 3,840 | 3,750 | 3,750 | 179,600 |
| 2007/03/19 | 3,760 | 3,800 | 3,750 | 3,780 | 212,500 |
| 2007/03/16 | 3,890 | 3,910 | 3,770 | 3,790 | 226,700 |
| 2007/03/15 | 3,830 | 3,940 | 3,810 | 3,880 | 331,000 |
| 2007/03/14 | 3,740 | 3,790 | 3,710 | 3,730 | 267,200 |
| 2007/03/13 | 3,870 | 3,890 | 3,830 | 3,840 | 233,200 |
| 2007/03/12 | 3,880 | 3,880 | 3,760 | 3,830 | 264,300 |
| 2007/03/09 | 3,840 | 3,900 | 3,830 | 3,830 | 327,100 |
| 2007/03/08 | 3,700 | 3,860 | 3,700 | 3,850 | 316,000 |
| 2007/03/07 | 3,790 | 3,840 | 3,700 | 3,720 | 471,200 |
| 2007/03/06 | 3,640 | 3,740 | 3,640 | 3,740 | 463,300 |
| 2007/03/05 | 3,720 | 3,780 | 3,680 | 3,680 | 386,400 |
| 2007/03/02 | 3,840 | 3,840 | 3,650 | 3,770 | 533,100 |
| 2007/03/01 | 3,800 | 3,860 | 3,750 | 3,850 | 425,400 |
| 2007/02/28 | 3,670 | 3,790 | 3,620 | 3,760 | 373,300 |
| 2007/02/27 | 3,950 | 3,990 | 3,890 | 3,920 | 379,000 |
| 2007/02/26 | 3,840 | 3,920 | 3,840 | 3,900 | 184,300 |
| 2007/02/23 | 3,890 | 3,900 | 3,810 | 3,860 | 225,400 |
| 2007/02/22 | 3,800 | 3,940 | 3,790 | 3,850 | 323,600 |
| 2007/02/21 | 3,720 | 3,790 | 3,690 | 3,730 | 228,900 |
| 2007/02/20 | 3,670 | 3,720 | 3,620 | 3,710 | 279,300 |
| 2007/02/19 | 3,600 | 3,690 | 3,600 | 3,660 | 297,600 |
| 2007/02/16 | 3,430 | 3,540 | 3,430 | 3,530 | 158,600 |
| 2007/02/15 | 3,450 | 3,510 | 3,390 | 3,460 | 298,300 |
| 2007/02/14 | 3,380 | 3,430 | 3,380 | 3,400 | 151,200 |
| 2007/02/13 | 3,410 | 3,450 | 3,400 | 3,420 | 166,800 |
| 2007/02/09 | 3,360 | 3,470 | 3,350 | 3,440 | 322,300 |
| 2007/02/08 | 3,360 | 3,390 | 3,330 | 3,350 | 208,600 |
| 2007/02/07 | 3,350 | 3,380 | 3,270 | 3,330 | 293,400 |
| 2007/02/06 | 3,220 | 3,300 | 3,220 | 3,300 | 204,500 |
| 2007/02/05 | 3,310 | 3,310 | 3,210 | 3,210 | 206,000 |
| 2007/02/02 | 3,370 | 3,370 | 3,270 | 3,300 | 174,800 |
| 2007/02/01 | 3,270 | 3,350 | 3,260 | 3,340 | 269,500 |
| 2007/01/31 | 3,220 | 3,240 | 3,160 | 3,220 | 274,400 |
| 2007/01/30 | 3,260 | 3,290 | 3,220 | 3,240 | 220,800 |
| 2007/01/29 | 3,210 | 3,280 | 3,200 | 3,250 | 226,800 |
| 2007/01/26 | 3,200 | 3,210 | 3,150 | 3,180 | 139,800 |
| 2007/01/25 | 3,240 | 3,240 | 3,210 | 3,210 | 139,600 |
| 2007/01/24 | 3,240 | 3,270 | 3,220 | 3,230 | 153,500 |
| 2007/01/23 | 3,210 | 3,240 | 3,200 | 3,220 | 171,500 |
| 2007/01/22 | 3,190 | 3,240 | 3,180 | 3,240 | 264,000 |
| 2007/01/19 | 3,130 | 3,140 | 3,090 | 3,110 | 82,900 |
| 2007/01/18 | 3,140 | 3,150 | 3,110 | 3,110 | 81,500 |
| 2007/01/17 | 3,100 | 3,140 | 3,080 | 3,100 | 164,300 |
| 2007/01/16 | 3,070 | 3,110 | 3,070 | 3,090 | 139,100 |
| 2007/01/15 | 3,100 | 3,110 | 3,050 | 3,080 | 191,600 |
| 2007/01/12 | 3,120 | 3,120 | 3,060 | 3,070 | 170,900 |
| 2007/01/11 | 3,050 | 3,120 | 3,050 | 3,080 | 190,000 |
| 2007/01/10 | 3,130 | 3,160 | 3,040 | 3,050 | 233,000 |
| 2007/01/09 | 3,100 | 3,190 | 3,100 | 3,150 | 227,700 |
| 2007/01/05 | 3,300 | 3,320 | 3,130 | 3,150 | 271,400 |
| 2007/01/04 | 3,340 | 3,380 | 3,320 | 3,330 | 64,200 |