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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,849 | 1,883 | 1,848 | 1,857 | 185,600 |
| 2009/12/29 | 1,846 | 1,846 | 1,814 | 1,829 | 87,700 |
| 2009/12/28 | 1,836 | 1,848 | 1,831 | 1,837 | 116,100 |
| 2009/12/25 | 1,850 | 1,855 | 1,825 | 1,846 | 62,600 |
| 2009/12/24 | 1,855 | 1,874 | 1,844 | 1,856 | 176,900 |
| 2009/12/22 | 1,835 | 1,864 | 1,826 | 1,850 | 232,600 |
| 2009/12/21 | 1,843 | 1,843 | 1,789 | 1,803 | 174,900 |
| 2009/12/18 | 1,851 | 1,854 | 1,822 | 1,849 | 167,600 |
| 2009/12/17 | 1,828 | 1,857 | 1,824 | 1,851 | 201,600 |
| 2009/12/16 | 1,860 | 1,884 | 1,827 | 1,832 | 193,900 |
| 2009/12/15 | 1,820 | 1,939 | 1,818 | 1,882 | 566,800 |
| 2009/12/14 | 1,783 | 1,795 | 1,763 | 1,795 | 120,000 |
| 2009/12/11 | 1,768 | 1,787 | 1,742 | 1,781 | 165,200 |
| 2009/12/10 | 1,787 | 1,793 | 1,758 | 1,772 | 153,800 |
| 2009/12/09 | 1,781 | 1,789 | 1,766 | 1,774 | 143,200 |
| 2009/12/08 | 1,766 | 1,795 | 1,764 | 1,782 | 170,900 |
| 2009/12/07 | 1,788 | 1,790 | 1,738 | 1,773 | 193,000 |
| 2009/12/04 | 1,790 | 1,790 | 1,738 | 1,763 | 208,700 |
| 2009/12/03 | 1,775 | 1,822 | 1,767 | 1,799 | 422,000 |
| 2009/12/02 | 1,725 | 1,772 | 1,707 | 1,764 | 328,800 |
| 2009/12/01 | 1,643 | 1,729 | 1,638 | 1,728 | 392,200 |
| 2009/11/30 | 1,591 | 1,645 | 1,568 | 1,643 | 376,100 |
| 2009/11/27 | 1,632 | 1,632 | 1,599 | 1,607 | 190,800 |
| 2009/11/26 | 1,619 | 1,645 | 1,614 | 1,638 | 158,300 |
| 2009/11/25 | 1,630 | 1,663 | 1,625 | 1,635 | 136,800 |
| 2009/11/24 | 1,680 | 1,690 | 1,633 | 1,639 | 231,900 |
| 2009/11/20 | 1,617 | 1,659 | 1,605 | 1,659 | 317,300 |
| 2009/11/19 | 1,629 | 1,630 | 1,604 | 1,618 | 280,500 |
| 2009/11/18 | 1,618 | 1,629 | 1,596 | 1,613 | 587,300 |
| 2009/11/17 | 1,576 | 1,591 | 1,558 | 1,558 | 224,500 |
| 2009/11/16 | 1,570 | 1,598 | 1,561 | 1,576 | 208,000 |
| 2009/11/13 | 1,575 | 1,584 | 1,566 | 1,570 | 222,400 |
| 2009/11/12 | 1,598 | 1,598 | 1,570 | 1,575 | 208,400 |
| 2009/11/11 | 1,625 | 1,625 | 1,594 | 1,599 | 234,700 |
| 2009/11/10 | 1,632 | 1,638 | 1,606 | 1,612 | 242,800 |
| 2009/11/09 | 1,633 | 1,662 | 1,613 | 1,629 | 526,000 |
| 2009/11/06 | 1,670 | 1,670 | 1,630 | 1,635 | 360,100 |
| 2009/11/05 | 1,670 | 1,670 | 1,642 | 1,650 | 196,100 |
| 2009/11/04 | 1,680 | 1,689 | 1,668 | 1,670 | 327,700 |
| 2009/11/02 | 1,672 | 1,684 | 1,659 | 1,670 | 234,000 |
| 2009/10/30 | 1,700 | 1,728 | 1,692 | 1,707 | 421,100 |
| 2009/10/29 | 1,672 | 1,692 | 1,671 | 1,682 | 378,400 |
| 2009/10/28 | 1,708 | 1,709 | 1,673 | 1,682 | 236,500 |
| 2009/10/27 | 1,734 | 1,734 | 1,705 | 1,707 | 240,600 |
| 2009/10/26 | 1,739 | 1,755 | 1,723 | 1,733 | 255,800 |
| 2009/10/23 | 1,770 | 1,774 | 1,728 | 1,745 | 227,400 |
| 2009/10/22 | 1,759 | 1,764 | 1,732 | 1,757 | 178,200 |
| 2009/10/21 | 1,764 | 1,781 | 1,755 | 1,762 | 154,400 |
| 2009/10/20 | 1,777 | 1,793 | 1,765 | 1,781 | 150,500 |
| 2009/10/19 | 1,749 | 1,761 | 1,732 | 1,753 | 248,500 |
| 2009/10/16 | 1,775 | 1,782 | 1,736 | 1,750 | 261,300 |
| 2009/10/15 | 1,820 | 1,832 | 1,773 | 1,779 | 319,800 |
| 2009/10/14 | 1,800 | 1,814 | 1,782 | 1,807 | 220,600 |
| 2009/10/13 | 1,794 | 1,832 | 1,794 | 1,806 | 250,200 |
| 2009/10/09 | 1,785 | 1,793 | 1,757 | 1,784 | 370,700 |
| 2009/10/08 | 1,804 | 1,824 | 1,767 | 1,775 | 299,000 |
| 2009/10/07 | 1,722 | 1,793 | 1,714 | 1,784 | 178,300 |
| 2009/10/06 | 1,735 | 1,747 | 1,703 | 1,730 | 247,200 |
| 2009/10/05 | 1,741 | 1,760 | 1,726 | 1,736 | 166,600 |
| 2009/10/02 | 1,759 | 1,776 | 1,742 | 1,771 | 237,200 |
| 2009/10/01 | 1,790 | 1,797 | 1,772 | 1,789 | 153,700 |
| 2009/09/30 | 1,815 | 1,818 | 1,782 | 1,795 | 213,100 |
| 2009/09/29 | 1,782 | 1,812 | 1,773 | 1,793 | 194,500 |
| 2009/09/28 | 1,776 | 1,788 | 1,765 | 1,773 | 267,000 |
| 2009/09/25 | 1,789 | 1,789 | 1,756 | 1,779 | 189,500 |
| 2009/09/24 | 1,800 | 1,847 | 1,795 | 1,819 | 391,500 |
| 2009/09/18 | 1,757 | 1,798 | 1,737 | 1,781 | 283,300 |
| 2009/09/17 | 1,745 | 1,756 | 1,737 | 1,755 | 115,800 |
| 2009/09/16 | 1,751 | 1,766 | 1,720 | 1,725 | 216,500 |
| 2009/09/15 | 1,769 | 1,771 | 1,739 | 1,748 | 200,500 |
| 2009/09/14 | 1,799 | 1,801 | 1,761 | 1,766 | 165,800 |
| 2009/09/11 | 1,825 | 1,834 | 1,793 | 1,800 | 254,900 |
| 2009/09/10 | 1,823 | 1,848 | 1,819 | 1,839 | 124,500 |
| 2009/09/09 | 1,800 | 1,814 | 1,781 | 1,799 | 199,900 |
| 2009/09/08 | 1,839 | 1,844 | 1,803 | 1,821 | 137,200 |
| 2009/09/07 | 1,846 | 1,849 | 1,823 | 1,836 | 71,000 |
| 2009/09/04 | 1,850 | 1,851 | 1,815 | 1,818 | 109,100 |
| 2009/09/03 | 1,850 | 1,864 | 1,828 | 1,850 | 112,800 |
| 2009/09/02 | 1,887 | 1,887 | 1,845 | 1,853 | 230,100 |
| 2009/09/01 | 1,918 | 1,946 | 1,910 | 1,917 | 110,700 |
| 2009/08/31 | 1,950 | 1,967 | 1,912 | 1,942 | 174,700 |
| 2009/08/28 | 1,979 | 1,979 | 1,943 | 1,944 | 135,300 |
| 2009/08/27 | 1,974 | 1,978 | 1,940 | 1,952 | 130,100 |
| 2009/08/26 | 1,945 | 2,005 | 1,929 | 1,977 | 331,400 |
| 2009/08/25 | 1,920 | 1,945 | 1,916 | 1,933 | 185,600 |
| 2009/08/24 | 1,928 | 1,940 | 1,920 | 1,926 | 172,500 |
| 2009/08/21 | 1,919 | 1,923 | 1,883 | 1,899 | 129,900 |
| 2009/08/20 | 1,916 | 1,937 | 1,900 | 1,925 | 183,100 |
| 2009/08/19 | 1,922 | 1,943 | 1,898 | 1,902 | 207,600 |
| 2009/08/18 | 1,875 | 1,910 | 1,875 | 1,910 | 192,000 |
| 2009/08/17 | 1,920 | 1,923 | 1,876 | 1,890 | 203,800 |
| 2009/08/14 | 1,899 | 1,923 | 1,892 | 1,920 | 137,100 |
| 2009/08/13 | 1,915 | 1,916 | 1,880 | 1,905 | 113,000 |
| 2009/08/12 | 1,916 | 1,917 | 1,882 | 1,889 | 192,900 |
| 2009/08/11 | 1,889 | 1,924 | 1,877 | 1,924 | 242,000 |
| 2009/08/10 | 1,890 | 1,894 | 1,862 | 1,869 | 215,000 |
| 2009/08/07 | 1,811 | 1,845 | 1,791 | 1,845 | 269,700 |
| 2009/08/06 | 1,806 | 1,828 | 1,806 | 1,818 | 85,100 |
| 2009/08/05 | 1,829 | 1,845 | 1,816 | 1,818 | 156,900 |
| 2009/08/04 | 1,827 | 1,830 | 1,814 | 1,820 | 138,400 |
| 2009/08/03 | 1,828 | 1,838 | 1,804 | 1,809 | 177,900 |
| 2009/07/31 | 1,816 | 1,826 | 1,786 | 1,822 | 271,600 |
| 2009/07/30 | 1,810 | 1,810 | 1,777 | 1,801 | 178,500 |
| 2009/07/29 | 1,802 | 1,846 | 1,802 | 1,811 | 163,400 |
| 2009/07/28 | 1,824 | 1,824 | 1,788 | 1,815 | 138,900 |
| 2009/07/27 | 1,816 | 1,829 | 1,805 | 1,818 | 201,800 |
| 2009/07/24 | 1,805 | 1,805 | 1,742 | 1,786 | 154,400 |
| 2009/07/23 | 1,780 | 1,806 | 1,776 | 1,788 | 181,300 |
| 2009/07/22 | 1,778 | 1,799 | 1,759 | 1,792 | 145,900 |
| 2009/07/21 | 1,733 | 1,772 | 1,727 | 1,769 | 163,700 |
| 2009/07/17 | 1,743 | 1,753 | 1,708 | 1,721 | 168,700 |
| 2009/07/16 | 1,737 | 1,755 | 1,730 | 1,740 | 252,200 |
| 2009/07/15 | 1,752 | 1,752 | 1,701 | 1,711 | 351,400 |
| 2009/07/14 | 1,753 | 1,757 | 1,707 | 1,736 | 264,100 |
| 2009/07/13 | 1,759 | 1,760 | 1,715 | 1,723 | 310,100 |
| 2009/07/10 | 1,770 | 1,774 | 1,745 | 1,764 | 300,400 |
| 2009/07/09 | 1,730 | 1,766 | 1,730 | 1,750 | 299,000 |
| 2009/07/08 | 1,742 | 1,742 | 1,706 | 1,736 | 211,600 |
| 2009/07/07 | 1,790 | 1,795 | 1,739 | 1,747 | 303,700 |
| 2009/07/06 | 1,803 | 1,808 | 1,766 | 1,772 | 213,600 |
| 2009/07/03 | 1,814 | 1,814 | 1,778 | 1,808 | 344,400 |
| 2009/07/02 | 1,822 | 1,822 | 1,804 | 1,814 | 137,100 |
| 2009/07/01 | 1,815 | 1,823 | 1,796 | 1,801 | 259,700 |
| 2009/06/30 | 1,808 | 1,834 | 1,798 | 1,825 | 261,200 |
| 2009/06/29 | 1,830 | 1,830 | 1,777 | 1,801 | 274,000 |
| 2009/06/26 | 1,835 | 1,850 | 1,797 | 1,819 | 210,800 |
| 2009/06/25 | 1,820 | 1,849 | 1,792 | 1,834 | 245,400 |
| 2009/06/24 | 1,817 | 1,840 | 1,806 | 1,821 | 197,400 |
| 2009/06/23 | 1,800 | 1,806 | 1,777 | 1,803 | 312,600 |
| 2009/06/22 | 1,837 | 1,848 | 1,810 | 1,817 | 239,500 |
| 2009/06/19 | 1,824 | 1,857 | 1,801 | 1,824 | 191,000 |
| 2009/06/18 | 1,851 | 1,857 | 1,805 | 1,823 | 261,800 |
| 2009/06/17 | 1,850 | 1,898 | 1,845 | 1,869 | 265,000 |
| 2009/06/16 | 1,930 | 1,931 | 1,853 | 1,870 | 351,300 |
| 2009/06/15 | 1,950 | 1,975 | 1,931 | 1,950 | 267,700 |
| 2009/06/12 | 1,929 | 1,953 | 1,927 | 1,945 | 247,400 |
| 2009/06/11 | 1,937 | 1,946 | 1,927 | 1,945 | 245,200 |
| 2009/06/10 | 1,921 | 1,939 | 1,920 | 1,935 | 479,600 |
| 2009/06/09 | 1,921 | 1,927 | 1,895 | 1,920 | 367,500 |
| 2009/06/08 | 1,944 | 1,966 | 1,909 | 1,916 | 399,600 |
| 2009/06/05 | 1,912 | 1,929 | 1,912 | 1,924 | 374,600 |
| 2009/06/04 | 1,899 | 1,920 | 1,895 | 1,902 | 251,900 |
| 2009/06/03 | 1,900 | 1,916 | 1,894 | 1,901 | 396,800 |
| 2009/06/02 | 1,924 | 1,941 | 1,895 | 1,899 | 609,400 |
| 2009/06/01 | 1,839 | 1,899 | 1,827 | 1,894 | 635,600 |
| 2009/05/29 | 1,805 | 1,835 | 1,781 | 1,809 | 348,200 |
| 2009/05/28 | 1,790 | 1,829 | 1,770 | 1,780 | 393,000 |
| 2009/05/27 | 1,809 | 1,816 | 1,766 | 1,790 | 681,400 |
| 2009/05/26 | 1,867 | 1,885 | 1,792 | 1,800 | 722,000 |
| 2009/05/25 | 1,808 | 1,887 | 1,808 | 1,857 | 609,900 |
| 2009/05/22 | 1,727 | 1,807 | 1,708 | 1,778 | 817,600 |
| 2009/05/21 | 1,746 | 1,746 | 1,705 | 1,729 | 518,700 |
| 2009/05/20 | 1,801 | 1,801 | 1,728 | 1,745 | 623,300 |
| 2009/05/19 | 1,801 | 1,817 | 1,753 | 1,760 | 485,600 |
| 2009/05/18 | 1,840 | 1,845 | 1,760 | 1,781 | 372,500 |
| 2009/05/15 | 1,840 | 1,860 | 1,827 | 1,839 | 364,400 |
| 2009/05/14 | 1,934 | 1,935 | 1,813 | 1,824 | 588,100 |
| 2009/05/13 | 2,000 | 2,015 | 1,930 | 1,934 | 382,700 |
| 2009/05/12 | 1,980 | 1,991 | 1,908 | 1,991 | 322,000 |
| 2009/05/11 | 2,010 | 2,015 | 1,974 | 1,991 | 225,000 |
| 2009/05/08 | 2,050 | 2,050 | 1,990 | 2,005 | 281,200 |
| 2009/05/07 | 2,040 | 2,055 | 2,005 | 2,045 | 138,200 |
| 2009/05/01 | 1,976 | 2,005 | 1,958 | 1,984 | 159,600 |
| 2009/04/30 | 2,000 | 2,030 | 1,986 | 1,994 | 168,100 |
| 2009/04/28 | 2,040 | 2,050 | 1,949 | 1,949 | 229,600 |
| 2009/04/27 | 2,045 | 2,065 | 1,999 | 2,030 | 123,900 |
| 2009/04/24 | 2,100 | 2,100 | 2,000 | 2,015 | 149,200 |
| 2009/04/23 | 2,105 | 2,110 | 2,040 | 2,100 | 116,700 |
| 2009/04/22 | 2,150 | 2,150 | 2,075 | 2,100 | 121,700 |
| 2009/04/21 | 2,170 | 2,170 | 2,085 | 2,110 | 126,000 |
| 2009/04/20 | 2,165 | 2,215 | 2,145 | 2,200 | 141,100 |
| 2009/04/17 | 2,155 | 2,170 | 2,130 | 2,160 | 168,600 |
| 2009/04/16 | 2,155 | 2,180 | 2,100 | 2,120 | 146,600 |
| 2009/04/15 | 2,145 | 2,160 | 2,090 | 2,130 | 126,200 |
| 2009/04/14 | 2,140 | 2,145 | 2,095 | 2,125 | 78,600 |
| 2009/04/13 | 2,110 | 2,170 | 2,070 | 2,135 | 107,300 |
| 2009/04/10 | 2,145 | 2,145 | 2,055 | 2,105 | 155,100 |
| 2009/04/09 | 2,080 | 2,120 | 2,060 | 2,105 | 221,600 |
| 2009/04/08 | 2,085 | 2,110 | 2,055 | 2,080 | 171,300 |
| 2009/04/07 | 2,130 | 2,130 | 2,095 | 2,115 | 224,100 |
| 2009/04/06 | 2,215 | 2,240 | 2,180 | 2,200 | 138,800 |
| 2009/04/03 | 2,245 | 2,250 | 2,205 | 2,220 | 132,700 |
| 2009/04/02 | 2,210 | 2,225 | 2,175 | 2,205 | 105,000 |
| 2009/04/01 | 2,120 | 2,170 | 2,100 | 2,130 | 155,200 |
| 2009/03/31 | 2,210 | 2,225 | 2,105 | 2,110 | 242,400 |
| 2009/03/30 | 2,300 | 2,300 | 2,140 | 2,145 | 179,700 |
| 2009/03/27 | 2,300 | 2,330 | 2,260 | 2,265 | 197,000 |
| 2009/03/26 | 2,285 | 2,290 | 2,230 | 2,275 | 144,600 |
| 2009/03/25 | 2,285 | 2,330 | 2,280 | 2,305 | 163,800 |
| 2009/03/24 | 2,280 | 2,295 | 2,230 | 2,275 | 274,900 |
| 2009/03/23 | 2,200 | 2,245 | 2,185 | 2,240 | 174,000 |
| 2009/03/19 | 2,225 | 2,240 | 2,160 | 2,185 | 103,700 |
| 2009/03/18 | 2,190 | 2,205 | 2,165 | 2,185 | 126,100 |
| 2009/03/17 | 2,185 | 2,205 | 2,165 | 2,195 | 153,600 |
| 2009/03/16 | 2,090 | 2,165 | 2,090 | 2,145 | 190,100 |
| 2009/03/13 | 1,982 | 2,050 | 1,978 | 2,050 | 179,000 |
| 2009/03/12 | 2,015 | 2,035 | 1,962 | 1,998 | 242,000 |
| 2009/03/11 | 2,125 | 2,125 | 2,055 | 2,055 | 98,000 |
| 2009/03/10 | 2,040 | 2,070 | 2,025 | 2,050 | 98,300 |
| 2009/03/09 | 2,095 | 2,130 | 2,060 | 2,080 | 72,000 |
| 2009/03/06 | 2,095 | 2,145 | 2,070 | 2,100 | 168,300 |
| 2009/03/05 | 2,110 | 2,185 | 2,070 | 2,165 | 186,400 |
| 2009/03/04 | 1,989 | 2,095 | 1,957 | 2,080 | 105,700 |
| 2009/03/03 | 1,975 | 2,020 | 1,944 | 1,986 | 176,500 |
| 2009/03/02 | 2,000 | 2,040 | 1,995 | 2,015 | 78,600 |
| 2009/02/27 | 2,030 | 2,095 | 2,020 | 2,080 | 201,100 |
| 2009/02/26 | 2,025 | 2,030 | 1,976 | 1,989 | 126,700 |
| 2009/02/25 | 2,060 | 2,080 | 1,972 | 1,993 | 236,500 |
| 2009/02/24 | 1,959 | 2,020 | 1,959 | 2,020 | 133,800 |
| 2009/02/23 | 1,992 | 2,065 | 1,992 | 2,050 | 90,600 |
| 2009/02/20 | 2,015 | 2,040 | 2,015 | 2,020 | 85,700 |
| 2009/02/19 | 2,070 | 2,085 | 2,015 | 2,030 | 83,300 |
| 2009/02/18 | 2,020 | 2,060 | 2,005 | 2,050 | 181,400 |
| 2009/02/17 | 2,060 | 2,070 | 2,015 | 2,025 | 168,900 |
| 2009/02/16 | 2,090 | 2,110 | 2,035 | 2,090 | 166,800 |
| 2009/02/13 | 1,995 | 2,100 | 1,995 | 2,065 | 241,200 |
| 2009/02/12 | 2,045 | 2,045 | 1,953 | 2,010 | 196,600 |
| 2009/02/10 | 2,135 | 2,140 | 2,020 | 2,035 | 187,200 |
| 2009/02/09 | 2,170 | 2,200 | 2,130 | 2,130 | 91,800 |
| 2009/02/06 | 2,195 | 2,210 | 2,135 | 2,165 | 141,700 |
| 2009/02/05 | 2,175 | 2,210 | 2,150 | 2,155 | 244,700 |
| 2009/02/04 | 2,120 | 2,180 | 2,080 | 2,175 | 198,900 |
| 2009/02/03 | 2,065 | 2,150 | 2,055 | 2,080 | 115,700 |
| 2009/02/02 | 2,110 | 2,190 | 2,065 | 2,105 | 122,400 |
| 2009/01/30 | 2,155 | 2,155 | 2,120 | 2,150 | 141,000 |
| 2009/01/29 | 2,200 | 2,210 | 2,145 | 2,165 | 101,500 |
| 2009/01/28 | 2,175 | 2,210 | 2,120 | 2,180 | 130,300 |
| 2009/01/27 | 2,015 | 2,185 | 2,015 | 2,175 | 211,000 |
| 2009/01/26 | 2,060 | 2,070 | 2,015 | 2,015 | 163,900 |
| 2009/01/23 | 2,085 | 2,090 | 2,015 | 2,020 | 166,900 |
| 2009/01/22 | 2,135 | 2,135 | 2,045 | 2,080 | 201,400 |
| 2009/01/21 | 2,075 | 2,120 | 2,065 | 2,070 | 138,300 |
| 2009/01/20 | 2,145 | 2,145 | 2,050 | 2,085 | 178,400 |
| 2009/01/19 | 2,185 | 2,190 | 2,095 | 2,115 | 169,400 |
| 2009/01/16 | 2,125 | 2,135 | 2,065 | 2,105 | 136,200 |
| 2009/01/15 | 2,060 | 2,090 | 2,025 | 2,065 | 196,400 |
| 2009/01/14 | 2,020 | 2,110 | 2,005 | 2,095 | 232,600 |
| 2009/01/13 | 2,200 | 2,205 | 2,030 | 2,060 | 386,100 |
| 2009/01/09 | 2,305 | 2,330 | 2,220 | 2,240 | 354,400 |
| 2009/01/08 | 2,375 | 2,410 | 2,350 | 2,355 | 177,200 |
| 2009/01/07 | 2,430 | 2,435 | 2,390 | 2,415 | 261,600 |
| 2009/01/06 | 2,550 | 2,550 | 2,445 | 2,455 | 191,300 |
| 2009/01/05 | 2,510 | 2,575 | 2,505 | 2,550 | 92,700 |