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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,495 | 2,495 | 2,430 | 2,475 | 84,000 |
| 2008/12/29 | 2,455 | 2,535 | 2,455 | 2,535 | 95,600 |
| 2008/12/26 | 2,515 | 2,515 | 2,475 | 2,495 | 52,900 |
| 2008/12/25 | 2,495 | 2,535 | 2,480 | 2,535 | 44,500 |
| 2008/12/24 | 2,475 | 2,480 | 2,430 | 2,465 | 190,700 |
| 2008/12/22 | 2,615 | 2,670 | 2,570 | 2,635 | 192,300 |
| 2008/12/19 | 2,600 | 2,620 | 2,545 | 2,555 | 150,300 |
| 2008/12/18 | 2,520 | 2,635 | 2,520 | 2,625 | 136,600 |
| 2008/12/17 | 2,550 | 2,570 | 2,420 | 2,520 | 198,100 |
| 2008/12/16 | 2,620 | 2,625 | 2,500 | 2,510 | 166,600 |
| 2008/12/15 | 2,640 | 2,670 | 2,585 | 2,620 | 278,000 |
| 2008/12/12 | 2,625 | 2,680 | 2,575 | 2,600 | 346,000 |
| 2008/12/11 | 2,625 | 2,630 | 2,580 | 2,625 | 200,700 |
| 2008/12/10 | 2,540 | 2,660 | 2,530 | 2,625 | 163,100 |
| 2008/12/09 | 2,470 | 2,535 | 2,455 | 2,490 | 218,500 |
| 2008/12/08 | 2,370 | 2,465 | 2,360 | 2,430 | 252,900 |
| 2008/12/05 | 2,360 | 2,400 | 2,355 | 2,355 | 214,900 |
| 2008/12/04 | 2,305 | 2,405 | 2,305 | 2,365 | 292,800 |
| 2008/12/03 | 2,240 | 2,305 | 2,240 | 2,300 | 251,200 |
| 2008/12/02 | 2,215 | 2,260 | 2,155 | 2,225 | 238,800 |
| 2008/12/01 | 2,300 | 2,315 | 2,280 | 2,295 | 156,100 |
| 2008/11/28 | 2,290 | 2,305 | 2,235 | 2,295 | 336,400 |
| 2008/11/27 | 2,185 | 2,265 | 2,185 | 2,225 | 153,200 |
| 2008/11/26 | 2,200 | 2,205 | 2,160 | 2,170 | 203,800 |
| 2008/11/25 | 2,165 | 2,200 | 2,125 | 2,190 | 284,100 |
| 2008/11/21 | 1,949 | 2,045 | 1,871 | 2,045 | 258,500 |
| 2008/11/20 | 2,010 | 2,010 | 1,919 | 1,929 | 173,700 |
| 2008/11/19 | 2,060 | 2,085 | 1,933 | 2,010 | 308,100 |
| 2008/11/18 | 2,040 | 2,095 | 2,015 | 2,055 | 150,300 |
| 2008/11/17 | 2,050 | 2,100 | 1,993 | 2,020 | 167,300 |
| 2008/11/14 | 2,155 | 2,155 | 1,988 | 2,010 | 144,200 |
| 2008/11/13 | 1,945 | 2,100 | 1,930 | 2,050 | 479,000 |
| 2008/11/12 | 2,045 | 2,075 | 1,969 | 2,015 | 303,800 |
| 2008/11/11 | 2,120 | 2,120 | 2,010 | 2,040 | 185,900 |
| 2008/11/10 | 2,210 | 2,240 | 2,065 | 2,115 | 271,900 |
| 2008/11/07 | 2,100 | 2,135 | 2,040 | 2,065 | 280,800 |
| 2008/11/06 | 2,410 | 2,410 | 2,250 | 2,265 | 180,300 |
| 2008/11/05 | 2,375 | 2,460 | 2,350 | 2,450 | 231,300 |
| 2008/11/04 | 2,345 | 2,365 | 2,170 | 2,255 | 226,300 |
| 2008/10/31 | 2,145 | 2,330 | 2,090 | 2,205 | 407,100 |
| 2008/10/30 | 2,010 | 2,165 | 1,960 | 2,155 | 352,700 |
| 2008/10/29 | 2,000 | 2,095 | 1,935 | 2,030 | 331,900 |
| 2008/10/28 | 1,672 | 1,906 | 1,640 | 1,905 | 410,600 |
| 2008/10/27 | 1,784 | 1,875 | 1,642 | 1,671 | 261,000 |
| 2008/10/24 | 1,993 | 2,015 | 1,799 | 1,810 | 414,100 |
| 2008/10/23 | 2,025 | 2,030 | 1,878 | 2,005 | 471,000 |
| 2008/10/22 | 2,175 | 2,175 | 2,025 | 2,025 | 119,400 |
| 2008/10/21 | 2,180 | 2,245 | 2,120 | 2,210 | 213,700 |
| 2008/10/20 | 2,060 | 2,120 | 1,943 | 2,040 | 310,300 |
| 2008/10/17 | 2,010 | 2,055 | 1,958 | 2,025 | 214,900 |
| 2008/10/16 | 1,850 | 1,964 | 1,850 | 1,886 | 347,700 |
| 2008/10/15 | 2,195 | 2,195 | 1,970 | 2,045 | 275,300 |
| 2008/10/14 | 2,145 | 2,205 | 2,085 | 2,205 | 246,900 |
| 2008/10/10 | 1,950 | 1,979 | 1,845 | 1,903 | 305,300 |
| 2008/10/09 | 2,065 | 2,200 | 1,999 | 2,100 | 213,300 |
| 2008/10/08 | 2,290 | 2,295 | 2,065 | 2,080 | 269,800 |
| 2008/10/07 | 2,255 | 2,410 | 2,235 | 2,370 | 241,900 |
| 2008/10/06 | 2,425 | 2,425 | 2,310 | 2,335 | 252,700 |
| 2008/10/03 | 2,495 | 2,535 | 2,395 | 2,450 | 342,400 |
| 2008/10/02 | 2,755 | 2,755 | 2,485 | 2,495 | 354,800 |
| 2008/10/01 | 2,820 | 2,820 | 2,705 | 2,735 | 304,000 |
| 2008/09/30 | 2,680 | 2,880 | 2,620 | 2,860 | 512,000 |
| 2008/09/29 | 2,795 | 2,900 | 2,735 | 2,740 | 248,900 |
| 2008/09/26 | 2,760 | 2,790 | 2,695 | 2,750 | 218,900 |
| 2008/09/25 | 2,750 | 2,790 | 2,700 | 2,770 | 170,200 |
| 2008/09/24 | 2,750 | 2,765 | 2,685 | 2,760 | 180,100 |
| 2008/09/22 | 2,895 | 2,895 | 2,740 | 2,780 | 307,100 |
| 2008/09/19 | 2,680 | 2,880 | 2,680 | 2,845 | 265,600 |
| 2008/09/18 | 2,675 | 2,745 | 2,650 | 2,720 | 305,200 |
| 2008/09/17 | 3,020 | 3,030 | 2,810 | 2,835 | 284,500 |
| 2008/09/16 | 2,905 | 2,945 | 2,795 | 2,900 | 242,200 |
| 2008/09/12 | 2,930 | 2,975 | 2,880 | 2,975 | 183,500 |
| 2008/09/11 | 2,985 | 2,985 | 2,880 | 2,895 | 184,200 |
| 2008/09/10 | 2,970 | 3,040 | 2,950 | 2,980 | 219,600 |
| 2008/09/09 | 3,120 | 3,120 | 2,975 | 2,995 | 160,200 |
| 2008/09/08 | 3,070 | 3,170 | 3,060 | 3,150 | 112,100 |
| 2008/09/05 | 2,945 | 2,995 | 2,945 | 2,975 | 169,500 |
| 2008/09/04 | 3,060 | 3,100 | 3,010 | 3,030 | 180,300 |
| 2008/09/03 | 3,130 | 3,180 | 3,100 | 3,140 | 228,200 |
| 2008/09/02 | 3,150 | 3,210 | 3,060 | 3,080 | 253,000 |
| 2008/09/01 | 3,200 | 3,200 | 3,120 | 3,120 | 198,900 |
| 2008/08/29 | 3,240 | 3,290 | 3,230 | 3,270 | 213,200 |
| 2008/08/28 | 3,200 | 3,210 | 3,130 | 3,150 | 99,300 |
| 2008/08/27 | 3,150 | 3,190 | 3,130 | 3,190 | 112,800 |
| 2008/08/26 | 3,120 | 3,130 | 3,080 | 3,130 | 128,800 |
| 2008/08/25 | 3,150 | 3,180 | 3,140 | 3,150 | 118,800 |
| 2008/08/22 | 3,100 | 3,130 | 3,080 | 3,120 | 115,900 |
| 2008/08/21 | 3,170 | 3,180 | 3,070 | 3,100 | 151,100 |
| 2008/08/20 | 3,090 | 3,170 | 3,090 | 3,150 | 116,000 |
| 2008/08/19 | 3,190 | 3,200 | 3,080 | 3,130 | 186,100 |
| 2008/08/18 | 3,150 | 3,240 | 3,150 | 3,190 | 131,200 |
| 2008/08/15 | 3,100 | 3,150 | 3,080 | 3,140 | 167,700 |
| 2008/08/14 | 3,070 | 3,140 | 3,040 | 3,040 | 195,000 |
| 2008/08/13 | 3,150 | 3,170 | 3,040 | 3,050 | 264,900 |
| 2008/08/12 | 3,170 | 3,210 | 3,140 | 3,150 | 168,700 |
| 2008/08/11 | 3,140 | 3,210 | 3,140 | 3,170 | 197,900 |
| 2008/08/08 | 2,990 | 3,140 | 2,955 | 3,090 | 396,900 |
| 2008/08/07 | 3,000 | 3,290 | 2,910 | 3,090 | 362,800 |
| 2008/08/06 | 2,930 | 2,970 | 2,880 | 2,965 | 101,300 |
| 2008/08/05 | 2,870 | 2,940 | 2,850 | 2,860 | 232,800 |
| 2008/08/04 | 2,935 | 2,970 | 2,865 | 2,865 | 120,300 |
| 2008/08/01 | 3,010 | 3,020 | 2,915 | 2,925 | 190,900 |
| 2008/07/31 | 3,050 | 3,090 | 3,030 | 3,050 | 156,500 |
| 2008/07/30 | 3,000 | 3,060 | 2,990 | 3,050 | 158,000 |
| 2008/07/29 | 2,920 | 3,000 | 2,900 | 2,990 | 164,400 |
| 2008/07/28 | 3,020 | 3,030 | 2,930 | 2,950 | 89,800 |
| 2008/07/25 | 3,000 | 3,010 | 2,960 | 2,975 | 129,300 |
| 2008/07/24 | 3,030 | 3,030 | 2,980 | 3,030 | 121,100 |
| 2008/07/23 | 3,040 | 3,050 | 2,985 | 3,000 | 155,200 |
| 2008/07/22 | 2,980 | 3,090 | 2,975 | 3,090 | 124,600 |
| 2008/07/18 | 3,070 | 3,070 | 2,940 | 2,945 | 138,400 |
| 2008/07/17 | 2,970 | 3,030 | 2,970 | 3,020 | 158,000 |
| 2008/07/16 | 2,980 | 3,020 | 2,910 | 2,930 | 148,700 |
| 2008/07/15 | 3,050 | 3,050 | 2,970 | 2,995 | 217,400 |
| 2008/07/14 | 3,080 | 3,140 | 3,070 | 3,070 | 142,600 |
| 2008/07/11 | 3,060 | 3,110 | 2,995 | 3,070 | 145,800 |
| 2008/07/10 | 3,110 | 3,110 | 3,050 | 3,090 | 163,000 |
| 2008/07/09 | 3,160 | 3,210 | 3,100 | 3,100 | 149,500 |
| 2008/07/08 | 3,180 | 3,230 | 3,090 | 3,110 | 246,100 |
| 2008/07/07 | 3,240 | 3,250 | 3,140 | 3,230 | 160,400 |
| 2008/07/04 | 3,180 | 3,220 | 3,160 | 3,190 | 123,000 |
| 2008/07/03 | 3,260 | 3,260 | 3,170 | 3,210 | 232,300 |
| 2008/07/02 | 3,300 | 3,340 | 3,250 | 3,310 | 186,500 |
| 2008/07/01 | 3,270 | 3,360 | 3,270 | 3,290 | 192,100 |
| 2008/06/30 | 3,310 | 3,360 | 3,290 | 3,320 | 143,500 |
| 2008/06/27 | 3,290 | 3,320 | 3,260 | 3,290 | 122,800 |
| 2008/06/26 | 3,400 | 3,420 | 3,350 | 3,370 | 100,800 |
| 2008/06/25 | 3,370 | 3,390 | 3,280 | 3,380 | 183,000 |
| 2008/06/24 | 3,410 | 3,460 | 3,380 | 3,420 | 251,800 |
| 2008/06/23 | 3,330 | 3,410 | 3,320 | 3,380 | 83,500 |
| 2008/06/20 | 3,410 | 3,450 | 3,380 | 3,390 | 115,100 |
| 2008/06/19 | 3,490 | 3,490 | 3,400 | 3,410 | 102,300 |
| 2008/06/18 | 3,530 | 3,530 | 3,480 | 3,500 | 123,300 |
| 2008/06/17 | 3,550 | 3,570 | 3,500 | 3,510 | 146,700 |
| 2008/06/16 | 3,520 | 3,530 | 3,470 | 3,510 | 82,200 |
| 2008/06/13 | 3,400 | 3,450 | 3,380 | 3,420 | 152,600 |
| 2008/06/12 | 3,430 | 3,440 | 3,370 | 3,440 | 155,400 |
| 2008/06/11 | 3,490 | 3,500 | 3,460 | 3,480 | 82,400 |
| 2008/06/10 | 3,550 | 3,550 | 3,460 | 3,500 | 121,200 |
| 2008/06/09 | 3,540 | 3,570 | 3,510 | 3,550 | 102,000 |
| 2008/06/06 | 3,670 | 3,680 | 3,580 | 3,580 | 190,700 |
| 2008/06/05 | 3,600 | 3,610 | 3,580 | 3,590 | 243,200 |
| 2008/06/04 | 3,590 | 3,620 | 3,570 | 3,600 | 285,600 |
| 2008/06/03 | 3,580 | 3,610 | 3,530 | 3,580 | 360,500 |
| 2008/06/02 | 3,560 | 3,610 | 3,480 | 3,590 | 655,100 |
| 2008/05/30 | 3,660 | 3,700 | 3,520 | 3,610 | 902,700 |
| 2008/05/29 | 3,640 | 3,720 | 3,600 | 3,650 | 432,000 |
| 2008/05/28 | 3,640 | 3,670 | 3,560 | 3,580 | 237,500 |
| 2008/05/27 | 3,640 | 3,680 | 3,620 | 3,630 | 314,300 |
| 2008/05/26 | 3,570 | 3,600 | 3,530 | 3,550 | 205,900 |
| 2008/05/23 | 3,590 | 3,610 | 3,550 | 3,600 | 342,400 |
| 2008/05/22 | 3,570 | 3,660 | 3,490 | 3,620 | 230,900 |
| 2008/05/21 | 3,650 | 3,690 | 3,600 | 3,640 | 193,800 |
| 2008/05/20 | 3,700 | 3,740 | 3,690 | 3,690 | 294,200 |
| 2008/05/19 | 3,740 | 3,770 | 3,690 | 3,690 | 361,300 |
| 2008/05/16 | 3,730 | 3,730 | 3,670 | 3,690 | 275,500 |
| 2008/05/15 | 3,700 | 3,720 | 3,670 | 3,670 | 326,200 |
| 2008/05/14 | 3,690 | 3,730 | 3,650 | 3,660 | 435,700 |
| 2008/05/13 | 3,670 | 3,710 | 3,650 | 3,660 | 187,800 |
| 2008/05/12 | 3,710 | 3,720 | 3,630 | 3,670 | 195,900 |
| 2008/05/09 | 3,770 | 3,770 | 3,660 | 3,680 | 182,400 |
| 2008/05/08 | 3,790 | 3,850 | 3,740 | 3,740 | 191,900 |
| 2008/05/07 | 3,830 | 3,850 | 3,720 | 3,780 | 300,800 |
| 2008/05/02 | 3,750 | 3,780 | 3,740 | 3,780 | 154,000 |
| 2008/05/01 | 3,720 | 3,760 | 3,710 | 3,730 | 88,400 |
| 2008/04/30 | 3,730 | 3,780 | 3,680 | 3,750 | 205,500 |
| 2008/04/28 | 3,750 | 3,780 | 3,670 | 3,740 | 97,300 |
| 2008/04/25 | 3,670 | 3,740 | 3,670 | 3,730 | 141,800 |
| 2008/04/24 | 3,670 | 3,680 | 3,610 | 3,640 | 93,600 |
| 2008/04/23 | 3,640 | 3,680 | 3,610 | 3,640 | 83,900 |
| 2008/04/22 | 3,620 | 3,670 | 3,600 | 3,630 | 106,200 |
| 2008/04/21 | 3,650 | 3,670 | 3,550 | 3,610 | 133,700 |
| 2008/04/18 | 3,590 | 3,630 | 3,540 | 3,620 | 77,000 |
| 2008/04/17 | 3,650 | 3,670 | 3,520 | 3,540 | 168,300 |
| 2008/04/16 | 3,620 | 3,620 | 3,500 | 3,550 | 105,000 |
| 2008/04/15 | 3,500 | 3,610 | 3,470 | 3,570 | 258,000 |
| 2008/04/14 | 3,490 | 3,490 | 3,420 | 3,450 | 127,500 |
| 2008/04/11 | 3,480 | 3,550 | 3,460 | 3,480 | 225,000 |
| 2008/04/10 | 3,470 | 3,500 | 3,410 | 3,430 | 139,200 |
| 2008/04/09 | 3,610 | 3,620 | 3,470 | 3,500 | 146,200 |
| 2008/04/08 | 3,640 | 3,730 | 3,620 | 3,640 | 160,700 |
| 2008/04/07 | 3,560 | 3,640 | 3,540 | 3,600 | 109,600 |
| 2008/04/04 | 3,520 | 3,550 | 3,490 | 3,550 | 65,300 |
| 2008/04/03 | 3,430 | 3,540 | 3,430 | 3,540 | 147,000 |
| 2008/04/02 | 3,400 | 3,470 | 3,400 | 3,450 | 147,200 |
| 2008/04/01 | 3,350 | 3,360 | 3,230 | 3,310 | 214,100 |
| 2008/03/31 | 3,410 | 3,410 | 3,210 | 3,300 | 241,100 |
| 2008/03/28 | 3,440 | 3,440 | 3,310 | 3,410 | 238,300 |
| 2008/03/27 | 3,400 | 3,490 | 3,360 | 3,460 | 109,700 |
| 2008/03/26 | 3,390 | 3,430 | 3,370 | 3,420 | 113,100 |
| 2008/03/25 | 3,440 | 3,460 | 3,370 | 3,460 | 171,900 |
| 2008/03/24 | 3,400 | 3,460 | 3,370 | 3,380 | 177,200 |
| 2008/03/21 | 3,320 | 3,400 | 3,320 | 3,370 | 117,500 |
| 2008/03/19 | 3,400 | 3,410 | 3,280 | 3,360 | 226,900 |
| 2008/03/18 | 3,170 | 3,320 | 3,170 | 3,320 | 227,900 |
| 2008/03/17 | 3,210 | 3,210 | 3,120 | 3,170 | 212,400 |
| 2008/03/14 | 3,240 | 3,270 | 3,170 | 3,260 | 181,300 |
| 2008/03/13 | 3,170 | 3,240 | 3,140 | 3,200 | 130,400 |
| 2008/03/12 | 3,290 | 3,300 | 3,180 | 3,240 | 133,200 |
| 2008/03/11 | 2,960 | 3,200 | 2,920 | 3,200 | 206,700 |
| 2008/03/10 | 3,000 | 3,040 | 2,950 | 2,980 | 149,000 |
| 2008/03/07 | 3,050 | 3,090 | 3,000 | 3,030 | 140,700 |
| 2008/03/06 | 3,030 | 3,170 | 3,030 | 3,120 | 78,800 |
| 2008/03/05 | 3,030 | 3,060 | 2,975 | 3,000 | 136,300 |
| 2008/03/04 | 3,080 | 3,090 | 2,950 | 3,040 | 167,300 |
| 2008/03/03 | 3,030 | 3,140 | 2,950 | 3,090 | 187,400 |
| 2008/02/29 | 3,060 | 3,160 | 3,040 | 3,130 | 113,700 |
| 2008/02/28 | 3,130 | 3,160 | 3,050 | 3,150 | 106,000 |
| 2008/02/27 | 3,160 | 3,190 | 3,110 | 3,140 | 87,200 |
| 2008/02/26 | 3,190 | 3,200 | 3,110 | 3,110 | 92,600 |
| 2008/02/25 | 3,160 | 3,220 | 3,130 | 3,150 | 123,700 |
| 2008/02/22 | 3,040 | 3,140 | 3,040 | 3,110 | 103,600 |
| 2008/02/21 | 3,010 | 3,110 | 2,995 | 3,080 | 105,000 |
| 2008/02/20 | 3,080 | 3,080 | 2,930 | 2,950 | 245,500 |
| 2008/02/19 | 3,150 | 3,160 | 3,040 | 3,090 | 83,000 |
| 2008/02/18 | 3,090 | 3,150 | 3,060 | 3,100 | 76,200 |
| 2008/02/15 | 3,050 | 3,130 | 3,000 | 3,070 | 182,700 |
| 2008/02/14 | 2,960 | 3,030 | 2,925 | 3,020 | 172,500 |
| 2008/02/13 | 2,900 | 2,935 | 2,835 | 2,840 | 108,700 |
| 2008/02/12 | 2,880 | 2,905 | 2,835 | 2,870 | 180,600 |
| 2008/02/08 | 2,980 | 3,000 | 2,830 | 2,875 | 277,800 |
| 2008/02/07 | 3,000 | 3,110 | 2,865 | 3,080 | 204,800 |
| 2008/02/06 | 3,160 | 3,200 | 3,030 | 3,030 | 81,300 |
| 2008/02/05 | 3,160 | 3,230 | 3,150 | 3,230 | 88,500 |
| 2008/02/04 | 3,290 | 3,300 | 3,180 | 3,190 | 165,500 |
| 2008/02/01 | 3,180 | 3,280 | 3,180 | 3,240 | 126,500 |
| 2008/01/31 | 2,990 | 3,270 | 2,975 | 3,220 | 206,800 |
| 2008/01/30 | 3,140 | 3,300 | 3,120 | 3,130 | 332,400 |
| 2008/01/29 | 3,010 | 3,120 | 2,995 | 3,090 | 199,900 |
| 2008/01/28 | 3,000 | 3,020 | 2,875 | 2,920 | 184,500 |
| 2008/01/25 | 2,920 | 3,030 | 2,920 | 2,995 | 254,300 |
| 2008/01/24 | 2,745 | 2,885 | 2,745 | 2,870 | 201,400 |
| 2008/01/23 | 2,665 | 2,765 | 2,650 | 2,735 | 276,600 |
| 2008/01/22 | 2,775 | 2,775 | 2,620 | 2,625 | 290,200 |
| 2008/01/21 | 2,805 | 2,825 | 2,735 | 2,800 | 217,700 |
| 2008/01/18 | 2,730 | 2,820 | 2,610 | 2,805 | 248,000 |
| 2008/01/17 | 2,660 | 2,760 | 2,615 | 2,750 | 317,300 |
| 2008/01/16 | 2,600 | 2,770 | 2,555 | 2,655 | 490,100 |
| 2008/01/15 | 2,680 | 2,715 | 2,590 | 2,595 | 456,900 |
| 2008/01/11 | 2,595 | 2,650 | 2,555 | 2,560 | 236,100 |
| 2008/01/10 | 2,700 | 2,715 | 2,620 | 2,630 | 210,300 |
| 2008/01/09 | 2,610 | 2,715 | 2,585 | 2,710 | 225,500 |
| 2008/01/08 | 2,570 | 2,650 | 2,540 | 2,620 | 221,700 |
| 2008/01/07 | 2,615 | 2,675 | 2,530 | 2,650 | 342,000 |
| 2008/01/04 | 2,700 | 2,735 | 2,620 | 2,620 | 169,800 |