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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,738 | 1,739 | 1,718 | 1,725 | 110,600 |
| 2010/12/29 | 1,726 | 1,740 | 1,712 | 1,738 | 75,100 |
| 2010/12/28 | 1,709 | 1,729 | 1,708 | 1,723 | 84,300 |
| 2010/12/27 | 1,728 | 1,739 | 1,724 | 1,730 | 94,500 |
| 2010/12/24 | 1,754 | 1,755 | 1,731 | 1,739 | 95,900 |
| 2010/12/22 | 1,768 | 1,771 | 1,748 | 1,756 | 148,700 |
| 2010/12/21 | 1,753 | 1,765 | 1,748 | 1,757 | 87,800 |
| 2010/12/20 | 1,749 | 1,760 | 1,745 | 1,753 | 154,000 |
| 2010/12/17 | 1,745 | 1,764 | 1,745 | 1,758 | 175,500 |
| 2010/12/16 | 1,766 | 1,772 | 1,735 | 1,735 | 390,700 |
| 2010/12/15 | 1,779 | 1,784 | 1,744 | 1,784 | 224,500 |
| 2010/12/14 | 1,743 | 1,771 | 1,740 | 1,768 | 196,500 |
| 2010/12/13 | 1,712 | 1,751 | 1,704 | 1,750 | 242,900 |
| 2010/12/10 | 1,720 | 1,728 | 1,698 | 1,704 | 287,500 |
| 2010/12/09 | 1,700 | 1,721 | 1,699 | 1,711 | 186,500 |
| 2010/12/08 | 1,680 | 1,698 | 1,676 | 1,696 | 200,100 |
| 2010/12/07 | 1,670 | 1,678 | 1,656 | 1,670 | 140,300 |
| 2010/12/06 | 1,666 | 1,682 | 1,666 | 1,675 | 139,700 |
| 2010/12/03 | 1,658 | 1,665 | 1,649 | 1,662 | 159,100 |
| 2010/12/02 | 1,653 | 1,663 | 1,637 | 1,648 | 177,900 |
| 2010/12/01 | 1,611 | 1,640 | 1,606 | 1,639 | 195,200 |
| 2010/11/30 | 1,645 | 1,648 | 1,603 | 1,603 | 303,300 |
| 2010/11/29 | 1,653 | 1,673 | 1,641 | 1,653 | 140,800 |
| 2010/11/26 | 1,641 | 1,656 | 1,631 | 1,647 | 162,900 |
| 2010/11/25 | 1,640 | 1,665 | 1,626 | 1,646 | 141,900 |
| 2010/11/24 | 1,663 | 1,673 | 1,622 | 1,636 | 229,900 |
| 2010/11/22 | 1,673 | 1,682 | 1,663 | 1,672 | 89,600 |
| 2010/11/19 | 1,660 | 1,662 | 1,644 | 1,658 | 219,900 |
| 2010/11/18 | 1,629 | 1,660 | 1,621 | 1,657 | 175,500 |
| 2010/11/17 | 1,614 | 1,632 | 1,606 | 1,629 | 174,800 |
| 2010/11/16 | 1,627 | 1,637 | 1,617 | 1,626 | 197,200 |
| 2010/11/15 | 1,632 | 1,634 | 1,607 | 1,634 | 194,800 |
| 2010/11/12 | 1,646 | 1,658 | 1,633 | 1,636 | 219,000 |
| 2010/11/11 | 1,662 | 1,664 | 1,639 | 1,645 | 226,700 |
| 2010/11/10 | 1,678 | 1,693 | 1,663 | 1,675 | 213,700 |
| 2010/11/09 | 1,656 | 1,682 | 1,650 | 1,670 | 281,400 |
| 2010/11/08 | 1,671 | 1,690 | 1,658 | 1,664 | 180,300 |
| 2010/11/05 | 1,650 | 1,681 | 1,648 | 1,667 | 245,700 |
| 2010/11/04 | 1,618 | 1,647 | 1,600 | 1,629 | 231,200 |
| 2010/11/02 | 1,597 | 1,613 | 1,597 | 1,600 | 187,000 |
| 2010/11/01 | 1,594 | 1,618 | 1,581 | 1,605 | 219,400 |
| 2010/10/29 | 1,585 | 1,600 | 1,575 | 1,593 | 238,600 |
| 2010/10/28 | 1,603 | 1,604 | 1,576 | 1,587 | 478,900 |
| 2010/10/27 | 1,615 | 1,615 | 1,578 | 1,592 | 315,700 |
| 2010/10/26 | 1,617 | 1,625 | 1,597 | 1,603 | 191,100 |
| 2010/10/25 | 1,616 | 1,632 | 1,594 | 1,608 | 292,100 |
| 2010/10/22 | 1,604 | 1,621 | 1,600 | 1,602 | 246,000 |
| 2010/10/21 | 1,618 | 1,618 | 1,583 | 1,592 | 192,200 |
| 2010/10/20 | 1,600 | 1,612 | 1,571 | 1,609 | 242,600 |
| 2010/10/19 | 1,610 | 1,633 | 1,606 | 1,617 | 229,000 |
| 2010/10/18 | 1,599 | 1,630 | 1,588 | 1,607 | 253,800 |
| 2010/10/15 | 1,621 | 1,627 | 1,595 | 1,602 | 180,800 |
| 2010/10/14 | 1,614 | 1,644 | 1,614 | 1,620 | 207,200 |
| 2010/10/13 | 1,619 | 1,631 | 1,597 | 1,597 | 310,100 |
| 2010/10/12 | 1,666 | 1,669 | 1,616 | 1,618 | 338,800 |
| 2010/10/08 | 1,650 | 1,669 | 1,645 | 1,652 | 503,400 |
| 2010/10/07 | 1,607 | 1,637 | 1,607 | 1,615 | 275,900 |
| 2010/10/06 | 1,620 | 1,620 | 1,595 | 1,613 | 303,800 |
| 2010/10/05 | 1,590 | 1,620 | 1,581 | 1,610 | 275,600 |
| 2010/10/04 | 1,627 | 1,627 | 1,591 | 1,598 | 217,600 |
| 2010/10/01 | 1,638 | 1,638 | 1,609 | 1,622 | 258,100 |
| 2010/09/30 | 1,645 | 1,650 | 1,600 | 1,600 | 257,500 |
| 2010/09/29 | 1,642 | 1,663 | 1,633 | 1,653 | 278,300 |
| 2010/09/28 | 1,630 | 1,653 | 1,630 | 1,649 | 175,600 |
| 2010/09/27 | 1,633 | 1,654 | 1,625 | 1,652 | 351,600 |
| 2010/09/24 | 1,651 | 1,657 | 1,628 | 1,631 | 332,500 |
| 2010/09/22 | 1,679 | 1,682 | 1,655 | 1,660 | 191,000 |
| 2010/09/21 | 1,682 | 1,691 | 1,670 | 1,670 | 330,800 |
| 2010/09/17 | 1,680 | 1,691 | 1,675 | 1,682 | 145,900 |
| 2010/09/16 | 1,698 | 1,708 | 1,671 | 1,676 | 273,200 |
| 2010/09/15 | 1,660 | 1,712 | 1,657 | 1,690 | 394,500 |
| 2010/09/14 | 1,690 | 1,695 | 1,656 | 1,665 | 384,600 |
| 2010/09/13 | 1,717 | 1,718 | 1,692 | 1,696 | 321,100 |
| 2010/09/10 | 1,672 | 1,716 | 1,672 | 1,711 | 378,700 |
| 2010/09/09 | 1,710 | 1,717 | 1,695 | 1,708 | 370,100 |
| 2010/09/08 | 1,688 | 1,706 | 1,686 | 1,700 | 414,700 |
| 2010/09/07 | 1,680 | 1,680 | 1,642 | 1,663 | 295,100 |
| 2010/09/06 | 1,666 | 1,679 | 1,646 | 1,679 | 109,300 |
| 2010/09/03 | 1,638 | 1,653 | 1,633 | 1,653 | 129,000 |
| 2010/09/02 | 1,668 | 1,670 | 1,618 | 1,641 | 182,700 |
| 2010/09/01 | 1,597 | 1,643 | 1,590 | 1,633 | 281,800 |
| 2010/08/31 | 1,620 | 1,624 | 1,589 | 1,600 | 223,300 |
| 2010/08/30 | 1,651 | 1,679 | 1,645 | 1,649 | 125,500 |
| 2010/08/27 | 1,624 | 1,644 | 1,608 | 1,637 | 243,700 |
| 2010/08/26 | 1,626 | 1,631 | 1,607 | 1,628 | 153,800 |
| 2010/08/25 | 1,608 | 1,637 | 1,601 | 1,629 | 184,500 |
| 2010/08/24 | 1,637 | 1,641 | 1,621 | 1,638 | 191,700 |
| 2010/08/23 | 1,655 | 1,667 | 1,646 | 1,648 | 258,900 |
| 2010/08/20 | 1,654 | 1,672 | 1,646 | 1,653 | 259,100 |
| 2010/08/19 | 1,630 | 1,677 | 1,630 | 1,676 | 261,400 |
| 2010/08/18 | 1,609 | 1,630 | 1,595 | 1,628 | 217,800 |
| 2010/08/17 | 1,585 | 1,603 | 1,581 | 1,592 | 111,900 |
| 2010/08/16 | 1,589 | 1,612 | 1,581 | 1,599 | 156,300 |
| 2010/08/13 | 1,601 | 1,613 | 1,584 | 1,594 | 249,500 |
| 2010/08/12 | 1,600 | 1,612 | 1,589 | 1,612 | 169,200 |
| 2010/08/11 | 1,635 | 1,640 | 1,607 | 1,620 | 190,000 |
| 2010/08/10 | 1,705 | 1,705 | 1,629 | 1,632 | 434,800 |
| 2010/08/09 | 1,732 | 1,741 | 1,702 | 1,714 | 294,300 |
| 2010/08/06 | 1,687 | 1,753 | 1,687 | 1,747 | 212,500 |
| 2010/08/05 | 1,701 | 1,719 | 1,673 | 1,685 | 297,300 |
| 2010/08/04 | 1,699 | 1,707 | 1,669 | 1,686 | 231,300 |
| 2010/08/03 | 1,700 | 1,717 | 1,686 | 1,708 | 207,000 |
| 2010/08/02 | 1,722 | 1,722 | 1,683 | 1,689 | 167,200 |
| 2010/07/30 | 1,736 | 1,736 | 1,710 | 1,722 | 164,100 |
| 2010/07/29 | 1,741 | 1,750 | 1,724 | 1,736 | 165,800 |
| 2010/07/28 | 1,766 | 1,773 | 1,746 | 1,767 | 199,700 |
| 2010/07/27 | 1,733 | 1,766 | 1,728 | 1,738 | 155,100 |
| 2010/07/26 | 1,730 | 1,763 | 1,730 | 1,741 | 168,600 |
| 2010/07/23 | 1,728 | 1,734 | 1,710 | 1,721 | 248,000 |
| 2010/07/22 | 1,693 | 1,724 | 1,686 | 1,710 | 156,400 |
| 2010/07/21 | 1,725 | 1,728 | 1,696 | 1,717 | 151,000 |
| 2010/07/20 | 1,700 | 1,746 | 1,690 | 1,701 | 156,800 |
| 2010/07/16 | 1,728 | 1,729 | 1,703 | 1,713 | 120,200 |
| 2010/07/15 | 1,755 | 1,755 | 1,725 | 1,732 | 112,100 |
| 2010/07/14 | 1,749 | 1,768 | 1,732 | 1,754 | 138,300 |
| 2010/07/13 | 1,768 | 1,768 | 1,713 | 1,725 | 155,700 |
| 2010/07/12 | 1,751 | 1,783 | 1,751 | 1,757 | 157,100 |
| 2010/07/09 | 1,763 | 1,784 | 1,744 | 1,762 | 230,900 |
| 2010/07/08 | 1,770 | 1,797 | 1,754 | 1,769 | 213,100 |
| 2010/07/07 | 1,739 | 1,757 | 1,725 | 1,730 | 219,600 |
| 2010/07/06 | 1,712 | 1,742 | 1,698 | 1,738 | 167,000 |
| 2010/07/05 | 1,700 | 1,718 | 1,699 | 1,713 | 110,900 |
| 2010/07/02 | 1,692 | 1,706 | 1,678 | 1,699 | 144,900 |
| 2010/07/01 | 1,672 | 1,693 | 1,663 | 1,671 | 182,200 |
| 2010/06/30 | 1,665 | 1,704 | 1,660 | 1,704 | 194,300 |
| 2010/06/29 | 1,701 | 1,732 | 1,688 | 1,699 | 119,500 |
| 2010/06/28 | 1,727 | 1,728 | 1,690 | 1,711 | 114,000 |
| 2010/06/25 | 1,699 | 1,736 | 1,699 | 1,718 | 155,400 |
| 2010/06/24 | 1,725 | 1,748 | 1,719 | 1,733 | 102,100 |
| 2010/06/23 | 1,742 | 1,756 | 1,734 | 1,735 | 117,400 |
| 2010/06/22 | 1,761 | 1,777 | 1,751 | 1,765 | 187,200 |
| 2010/06/21 | 1,760 | 1,791 | 1,754 | 1,786 | 150,300 |
| 2010/06/18 | 1,753 | 1,757 | 1,728 | 1,750 | 246,400 |
| 2010/06/17 | 1,716 | 1,745 | 1,710 | 1,743 | 265,100 |
| 2010/06/16 | 1,726 | 1,726 | 1,703 | 1,716 | 208,300 |
| 2010/06/15 | 1,691 | 1,701 | 1,680 | 1,696 | 133,400 |
| 2010/06/14 | 1,710 | 1,715 | 1,691 | 1,701 | 129,800 |
| 2010/06/11 | 1,714 | 1,714 | 1,671 | 1,698 | 291,700 |
| 2010/06/10 | 1,643 | 1,687 | 1,624 | 1,676 | 371,900 |
| 2010/06/09 | 1,603 | 1,642 | 1,603 | 1,629 | 402,500 |
| 2010/06/08 | 1,604 | 1,620 | 1,587 | 1,617 | 441,700 |
| 2010/06/07 | 1,601 | 1,602 | 1,590 | 1,594 | 184,000 |
| 2010/06/04 | 1,661 | 1,661 | 1,634 | 1,641 | 272,500 |
| 2010/06/03 | 1,680 | 1,687 | 1,658 | 1,660 | 259,700 |
| 2010/06/02 | 1,629 | 1,670 | 1,622 | 1,640 | 331,600 |
| 2010/06/01 | 1,636 | 1,641 | 1,614 | 1,635 | 224,100 |
| 2010/05/31 | 1,620 | 1,650 | 1,617 | 1,648 | 276,700 |
| 2010/05/28 | 1,636 | 1,640 | 1,612 | 1,621 | 391,400 |
| 2010/05/27 | 1,600 | 1,613 | 1,597 | 1,606 | 413,700 |
| 2010/05/26 | 1,657 | 1,665 | 1,589 | 1,612 | 1,108,800 |
| 2010/05/25 | 1,680 | 1,707 | 1,664 | 1,672 | 254,700 |
| 2010/05/24 | 1,687 | 1,728 | 1,682 | 1,708 | 341,600 |
| 2010/05/21 | 1,713 | 1,738 | 1,689 | 1,703 | 228,500 |
| 2010/05/20 | 1,751 | 1,778 | 1,741 | 1,753 | 331,300 |
| 2010/05/19 | 1,770 | 1,770 | 1,726 | 1,750 | 346,000 |
| 2010/05/18 | 1,817 | 1,820 | 1,766 | 1,781 | 206,300 |
| 2010/05/17 | 1,825 | 1,850 | 1,805 | 1,816 | 382,300 |
| 2010/05/14 | 1,870 | 1,870 | 1,829 | 1,834 | 507,100 |
| 2010/05/13 | 1,854 | 1,872 | 1,833 | 1,870 | 370,500 |
| 2010/05/12 | 1,840 | 1,840 | 1,802 | 1,819 | 428,900 |
| 2010/05/11 | 1,829 | 1,829 | 1,790 | 1,803 | 277,500 |
| 2010/05/10 | 1,796 | 1,827 | 1,790 | 1,811 | 193,000 |
| 2010/05/07 | 1,766 | 1,819 | 1,742 | 1,810 | 455,200 |
| 2010/05/06 | 1,814 | 1,823 | 1,738 | 1,806 | 664,000 |
| 2010/04/30 | 1,823 | 1,825 | 1,803 | 1,814 | 223,100 |
| 2010/04/28 | 1,856 | 1,856 | 1,813 | 1,823 | 297,500 |
| 2010/04/27 | 1,865 | 1,874 | 1,843 | 1,867 | 150,000 |
| 2010/04/26 | 1,878 | 1,882 | 1,859 | 1,872 | 144,000 |
| 2010/04/23 | 1,842 | 1,868 | 1,838 | 1,868 | 216,600 |
| 2010/04/22 | 1,866 | 1,868 | 1,821 | 1,850 | 273,700 |
| 2010/04/21 | 1,860 | 1,884 | 1,842 | 1,866 | 165,200 |
| 2010/04/20 | 1,841 | 1,858 | 1,826 | 1,837 | 107,100 |
| 2010/04/19 | 1,830 | 1,856 | 1,827 | 1,838 | 188,200 |
| 2010/04/16 | 1,867 | 1,873 | 1,842 | 1,853 | 155,400 |
| 2010/04/15 | 1,865 | 1,889 | 1,858 | 1,875 | 167,400 |
| 2010/04/14 | 1,860 | 1,879 | 1,840 | 1,862 | 152,600 |
| 2010/04/13 | 1,892 | 1,892 | 1,855 | 1,868 | 153,700 |
| 2010/04/12 | 1,890 | 1,896 | 1,875 | 1,892 | 141,500 |
| 2010/04/09 | 1,898 | 1,900 | 1,870 | 1,896 | 134,400 |
| 2010/04/08 | 1,918 | 1,918 | 1,886 | 1,897 | 218,500 |
| 2010/04/07 | 1,888 | 1,933 | 1,888 | 1,926 | 315,200 |
| 2010/04/06 | 1,912 | 1,912 | 1,889 | 1,894 | 216,200 |
| 2010/04/05 | 1,892 | 1,915 | 1,878 | 1,911 | 246,700 |
| 2010/04/02 | 1,890 | 1,895 | 1,878 | 1,887 | 208,700 |
| 2010/04/01 | 1,899 | 1,914 | 1,884 | 1,904 | 271,000 |
| 2010/03/31 | 1,901 | 1,901 | 1,870 | 1,896 | 337,900 |
| 2010/03/30 | 1,870 | 1,900 | 1,860 | 1,900 | 269,300 |
| 2010/03/29 | 1,862 | 1,872 | 1,854 | 1,862 | 144,300 |
| 2010/03/26 | 1,858 | 1,879 | 1,856 | 1,869 | 378,500 |
| 2010/03/25 | 1,860 | 1,862 | 1,851 | 1,853 | 172,200 |
| 2010/03/24 | 1,875 | 1,880 | 1,851 | 1,861 | 147,700 |
| 2010/03/23 | 1,886 | 1,894 | 1,860 | 1,872 | 292,200 |
| 2010/03/19 | 1,850 | 1,866 | 1,841 | 1,860 | 230,800 |
| 2010/03/18 | 1,812 | 1,846 | 1,810 | 1,829 | 165,900 |
| 2010/03/17 | 1,807 | 1,819 | 1,793 | 1,817 | 161,300 |
| 2010/03/16 | 1,804 | 1,813 | 1,790 | 1,806 | 95,400 |
| 2010/03/15 | 1,800 | 1,816 | 1,784 | 1,796 | 159,600 |
| 2010/03/12 | 1,798 | 1,816 | 1,780 | 1,806 | 200,900 |
| 2010/03/11 | 1,784 | 1,806 | 1,780 | 1,797 | 103,400 |
| 2010/03/10 | 1,800 | 1,816 | 1,788 | 1,793 | 103,700 |
| 2010/03/09 | 1,813 | 1,813 | 1,788 | 1,799 | 187,200 |
| 2010/03/08 | 1,785 | 1,806 | 1,781 | 1,803 | 188,700 |
| 2010/03/05 | 1,759 | 1,783 | 1,753 | 1,774 | 163,300 |
| 2010/03/04 | 1,754 | 1,769 | 1,737 | 1,757 | 164,000 |
| 2010/03/03 | 1,736 | 1,759 | 1,730 | 1,753 | 184,600 |
| 2010/03/02 | 1,735 | 1,751 | 1,733 | 1,748 | 179,300 |
| 2010/03/01 | 1,761 | 1,778 | 1,737 | 1,743 | 192,000 |
| 2010/02/26 | 1,740 | 1,765 | 1,740 | 1,761 | 259,300 |
| 2010/02/25 | 1,725 | 1,774 | 1,709 | 1,740 | 350,300 |
| 2010/02/24 | 1,738 | 1,739 | 1,680 | 1,716 | 324,100 |
| 2010/02/23 | 1,778 | 1,778 | 1,737 | 1,752 | 225,600 |
| 2010/02/22 | 1,746 | 1,790 | 1,746 | 1,777 | 236,100 |
| 2010/02/19 | 1,768 | 1,775 | 1,731 | 1,735 | 210,800 |
| 2010/02/18 | 1,768 | 1,769 | 1,745 | 1,753 | 166,000 |
| 2010/02/17 | 1,714 | 1,784 | 1,706 | 1,778 | 333,900 |
| 2010/02/16 | 1,732 | 1,738 | 1,709 | 1,713 | 150,700 |
| 2010/02/15 | 1,768 | 1,770 | 1,723 | 1,731 | 195,200 |
| 2010/02/12 | 1,748 | 1,780 | 1,726 | 1,767 | 361,000 |
| 2010/02/10 | 1,703 | 1,741 | 1,700 | 1,728 | 212,600 |
| 2010/02/09 | 1,754 | 1,754 | 1,703 | 1,711 | 408,500 |
| 2010/02/08 | 1,690 | 1,754 | 1,677 | 1,744 | 466,400 |
| 2010/02/05 | 1,722 | 1,746 | 1,667 | 1,682 | 364,700 |
| 2010/02/04 | 1,767 | 1,768 | 1,747 | 1,762 | 230,600 |
| 2010/02/03 | 1,741 | 1,769 | 1,737 | 1,753 | 410,100 |
| 2010/02/02 | 1,661 | 1,694 | 1,645 | 1,690 | 211,900 |
| 2010/02/01 | 1,630 | 1,666 | 1,609 | 1,661 | 261,200 |
| 2010/01/29 | 1,650 | 1,662 | 1,638 | 1,638 | 202,200 |
| 2010/01/28 | 1,660 | 1,697 | 1,651 | 1,665 | 324,600 |
| 2010/01/27 | 1,700 | 1,701 | 1,637 | 1,641 | 325,900 |
| 2010/01/26 | 1,722 | 1,740 | 1,701 | 1,712 | 431,300 |
| 2010/01/25 | 1,710 | 1,728 | 1,681 | 1,697 | 372,200 |
| 2010/01/22 | 1,720 | 1,737 | 1,703 | 1,723 | 249,400 |
| 2010/01/21 | 1,750 | 1,751 | 1,707 | 1,742 | 278,100 |
| 2010/01/20 | 1,773 | 1,774 | 1,750 | 1,752 | 219,400 |
| 2010/01/19 | 1,775 | 1,800 | 1,773 | 1,778 | 157,200 |
| 2010/01/18 | 1,805 | 1,805 | 1,771 | 1,784 | 206,000 |
| 2010/01/15 | 1,779 | 1,797 | 1,762 | 1,791 | 292,700 |
| 2010/01/14 | 1,791 | 1,804 | 1,776 | 1,798 | 388,900 |
| 2010/01/13 | 1,828 | 1,839 | 1,773 | 1,790 | 466,600 |
| 2010/01/12 | 1,877 | 1,886 | 1,850 | 1,855 | 287,000 |
| 2010/01/08 | 1,874 | 1,889 | 1,862 | 1,865 | 251,700 |
| 2010/01/07 | 1,884 | 1,895 | 1,864 | 1,874 | 462,500 |
| 2010/01/06 | 1,862 | 1,871 | 1,838 | 1,860 | 192,300 |
| 2010/01/05 | 1,885 | 1,887 | 1,851 | 1,854 | 168,700 |
| 2010/01/04 | 1,884 | 1,886 | 1,868 | 1,869 | 162,000 |