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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,615 | 3,635 | 3,575 | 3,590 | 158,300 |
| 2015/12/29 | 3,595 | 3,600 | 3,535 | 3,595 | 211,800 |
| 2015/12/28 | 3,595 | 3,655 | 3,575 | 3,630 | 244,300 |
| 2015/12/25 | 3,575 | 3,575 | 3,525 | 3,525 | 85,400 |
| 2015/12/24 | 3,605 | 3,635 | 3,540 | 3,555 | 191,000 |
| 2015/12/22 | 3,515 | 3,585 | 3,485 | 3,580 | 203,200 |
| 2015/12/21 | 3,470 | 3,505 | 3,435 | 3,495 | 266,600 |
| 2015/12/18 | 3,560 | 3,610 | 3,500 | 3,500 | 400,200 |
| 2015/12/17 | 3,550 | 3,595 | 3,550 | 3,575 | 485,200 |
| 2015/12/16 | 3,450 | 3,525 | 3,440 | 3,490 | 528,500 |
| 2015/12/15 | 3,445 | 3,465 | 3,415 | 3,420 | 396,000 |
| 2015/12/14 | 3,335 | 3,450 | 3,325 | 3,450 | 396,300 |
| 2015/12/11 | 3,370 | 3,425 | 3,365 | 3,390 | 337,200 |
| 2015/12/10 | 3,380 | 3,425 | 3,375 | 3,405 | 262,500 |
| 2015/12/09 | 3,430 | 3,445 | 3,380 | 3,385 | 259,300 |
| 2015/12/08 | 3,465 | 3,465 | 3,390 | 3,430 | 285,600 |
| 2015/12/07 | 3,460 | 3,480 | 3,450 | 3,455 | 176,300 |
| 2015/12/04 | 3,380 | 3,420 | 3,360 | 3,415 | 301,800 |
| 2015/12/03 | 3,395 | 3,430 | 3,385 | 3,425 | 251,000 |
| 2015/12/02 | 3,440 | 3,460 | 3,425 | 3,445 | 166,800 |
| 2015/12/01 | 3,445 | 3,495 | 3,425 | 3,460 | 238,900 |
| 2015/11/30 | 3,430 | 3,445 | 3,390 | 3,410 | 400,500 |
| 2015/11/27 | 3,425 | 3,450 | 3,390 | 3,410 | 177,800 |
| 2015/11/26 | 3,400 | 3,470 | 3,400 | 3,455 | 221,400 |
| 2015/11/25 | 3,395 | 3,440 | 3,380 | 3,405 | 177,200 |
| 2015/11/24 | 3,370 | 3,420 | 3,355 | 3,400 | 238,700 |
| 2015/11/20 | 3,315 | 3,380 | 3,290 | 3,375 | 180,700 |
| 2015/11/19 | 3,290 | 3,340 | 3,280 | 3,315 | 222,200 |
| 2015/11/18 | 3,275 | 3,300 | 3,250 | 3,285 | 231,500 |
| 2015/11/17 | 3,245 | 3,295 | 3,245 | 3,265 | 243,200 |
| 2015/11/16 | 3,170 | 3,220 | 3,160 | 3,200 | 244,600 |
| 2015/11/13 | 3,215 | 3,240 | 3,195 | 3,225 | 255,700 |
| 2015/11/12 | 3,210 | 3,245 | 3,190 | 3,230 | 171,400 |
| 2015/11/11 | 3,175 | 3,225 | 3,160 | 3,215 | 190,500 |
| 2015/11/10 | 3,180 | 3,225 | 3,140 | 3,195 | 214,400 |
| 2015/11/09 | 3,145 | 3,280 | 3,050 | 3,170 | 394,500 |
| 2015/11/06 | 3,150 | 3,170 | 3,125 | 3,145 | 154,600 |
| 2015/11/05 | 3,080 | 3,140 | 3,080 | 3,135 | 150,300 |
| 2015/11/04 | 3,090 | 3,130 | 3,070 | 3,070 | 210,500 |
| 2015/11/02 | 3,065 | 3,080 | 3,030 | 3,040 | 193,200 |
| 2015/10/30 | 3,105 | 3,130 | 3,065 | 3,110 | 236,000 |
| 2015/10/29 | 3,135 | 3,145 | 3,070 | 3,105 | 593,000 |
| 2015/10/28 | 3,125 | 3,125 | 3,070 | 3,095 | 235,800 |
| 2015/10/27 | 3,135 | 3,155 | 3,070 | 3,085 | 239,400 |
| 2015/10/26 | 3,200 | 3,215 | 3,150 | 3,155 | 278,700 |
| 2015/10/23 | 3,155 | 3,175 | 3,115 | 3,135 | 267,300 |
| 2015/10/22 | 3,100 | 3,145 | 3,070 | 3,085 | 305,300 |
| 2015/10/21 | 3,030 | 3,130 | 3,010 | 3,125 | 266,300 |
| 2015/10/20 | 3,065 | 3,080 | 3,010 | 3,045 | 172,800 |
| 2015/10/19 | 3,050 | 3,080 | 3,010 | 3,055 | 198,400 |
| 2015/10/16 | 3,075 | 3,075 | 3,010 | 3,045 | 172,100 |
| 2015/10/15 | 2,999 | 3,055 | 2,969 | 3,035 | 233,800 |
| 2015/10/14 | 3,000 | 3,010 | 2,954 | 2,969 | 245,600 |
| 2015/10/13 | 3,020 | 3,040 | 2,970 | 3,015 | 241,600 |
| 2015/10/09 | 2,941 | 3,020 | 2,924 | 3,010 | 250,900 |
| 2015/10/08 | 2,892 | 2,940 | 2,840 | 2,897 | 342,900 |
| 2015/10/07 | 2,837 | 2,899 | 2,820 | 2,889 | 317,700 |
| 2015/10/06 | 2,828 | 2,859 | 2,808 | 2,827 | 282,000 |
| 2015/10/05 | 2,765 | 2,814 | 2,724 | 2,781 | 330,100 |
| 2015/10/02 | 2,710 | 2,760 | 2,693 | 2,744 | 174,500 |
| 2015/10/01 | 2,698 | 2,763 | 2,684 | 2,739 | 328,100 |
| 2015/09/30 | 2,681 | 2,731 | 2,669 | 2,700 | 340,700 |
| 2015/09/29 | 2,756 | 2,791 | 2,627 | 2,631 | 454,300 |
| 2015/09/28 | 2,778 | 2,780 | 2,718 | 2,764 | 265,200 |
| 2015/09/25 | 2,761 | 2,803 | 2,741 | 2,803 | 382,900 |
| 2015/09/24 | 2,845 | 2,895 | 2,755 | 2,758 | 336,600 |
| 2015/09/18 | 2,901 | 2,917 | 2,869 | 2,874 | 253,000 |
| 2015/09/17 | 2,945 | 2,945 | 2,903 | 2,944 | 207,200 |
| 2015/09/16 | 2,960 | 2,960 | 2,909 | 2,935 | 134,200 |
| 2015/09/15 | 2,945 | 2,988 | 2,927 | 2,930 | 139,900 |
| 2015/09/14 | 2,974 | 2,997 | 2,917 | 2,939 | 176,100 |
| 2015/09/11 | 2,926 | 2,972 | 2,923 | 2,963 | 252,800 |
| 2015/09/10 | 2,946 | 2,965 | 2,901 | 2,949 | 174,200 |
| 2015/09/09 | 2,959 | 3,005 | 2,943 | 3,005 | 211,300 |
| 2015/09/08 | 2,890 | 2,919 | 2,861 | 2,882 | 193,300 |
| 2015/09/07 | 2,882 | 2,928 | 2,855 | 2,910 | 241,700 |
| 2015/09/04 | 2,931 | 2,931 | 2,837 | 2,862 | 215,500 |
| 2015/09/03 | 2,909 | 2,959 | 2,897 | 2,901 | 219,400 |
| 2015/09/02 | 2,910 | 2,960 | 2,843 | 2,851 | 437,300 |
| 2015/09/01 | 3,020 | 3,020 | 2,953 | 2,955 | 253,300 |
| 2015/08/31 | 3,075 | 3,120 | 3,030 | 3,090 | 240,800 |
| 2015/08/28 | 3,085 | 3,130 | 3,040 | 3,060 | 237,600 |
| 2015/08/27 | 3,000 | 3,050 | 2,968 | 2,990 | 223,300 |
| 2015/08/26 | 2,952 | 2,999 | 2,923 | 2,962 | 294,300 |
| 2015/08/25 | 2,963 | 3,090 | 2,937 | 2,982 | 258,800 |
| 2015/08/24 | 3,155 | 3,180 | 3,090 | 3,090 | 210,500 |
| 2015/08/21 | 3,240 | 3,315 | 3,220 | 3,255 | 180,200 |
| 2015/08/20 | 3,330 | 3,335 | 3,280 | 3,295 | 103,200 |
| 2015/08/19 | 3,330 | 3,360 | 3,310 | 3,330 | 143,500 |
| 2015/08/18 | 3,380 | 3,390 | 3,345 | 3,360 | 115,300 |
| 2015/08/17 | 3,340 | 3,385 | 3,330 | 3,380 | 215,800 |
| 2015/08/14 | 3,315 | 3,345 | 3,285 | 3,325 | 154,300 |
| 2015/08/13 | 3,300 | 3,335 | 3,290 | 3,320 | 166,200 |
| 2015/08/12 | 3,330 | 3,340 | 3,260 | 3,285 | 157,200 |
| 2015/08/11 | 3,300 | 3,390 | 3,295 | 3,325 | 278,700 |
| 2015/08/10 | 3,180 | 3,275 | 3,160 | 3,265 | 315,600 |
| 2015/08/07 | 3,270 | 3,295 | 2,994 | 3,155 | 404,000 |
| 2015/08/06 | 3,245 | 3,305 | 3,230 | 3,300 | 156,300 |
| 2015/08/05 | 3,175 | 3,240 | 3,155 | 3,215 | 131,500 |
| 2015/08/04 | 3,205 | 3,225 | 3,165 | 3,215 | 225,600 |
| 2015/08/03 | 3,210 | 3,230 | 3,180 | 3,210 | 132,400 |
| 2015/07/31 | 3,150 | 3,195 | 3,120 | 3,195 | 188,600 |
| 2015/07/30 | 3,150 | 3,205 | 3,125 | 3,180 | 246,800 |
| 2015/07/29 | 3,100 | 3,125 | 3,070 | 3,110 | 299,300 |
| 2015/07/28 | 3,060 | 3,080 | 3,025 | 3,055 | 274,700 |
| 2015/07/27 | 3,080 | 3,080 | 3,030 | 3,060 | 209,400 |
| 2015/07/24 | 3,065 | 3,120 | 3,055 | 3,085 | 298,200 |
| 2015/07/23 | 3,080 | 3,080 | 3,035 | 3,065 | 229,100 |
| 2015/07/22 | 3,110 | 3,110 | 2,986 | 3,050 | 421,200 |
| 2015/07/21 | 3,120 | 3,120 | 3,060 | 3,105 | 179,200 |
| 2015/07/17 | 3,095 | 3,105 | 3,075 | 3,085 | 187,000 |
| 2015/07/16 | 3,100 | 3,100 | 3,030 | 3,095 | 313,500 |
| 2015/07/15 | 3,110 | 3,115 | 3,065 | 3,090 | 295,300 |
| 2015/07/14 | 3,075 | 3,095 | 3,055 | 3,080 | 301,300 |
| 2015/07/13 | 3,030 | 3,050 | 2,998 | 3,040 | 386,000 |
| 2015/07/10 | 2,958 | 3,020 | 2,934 | 2,986 | 509,300 |
| 2015/07/09 | 2,960 | 2,973 | 2,878 | 2,957 | 426,900 |
| 2015/07/08 | 3,080 | 3,085 | 2,989 | 3,010 | 395,400 |
| 2015/07/07 | 3,085 | 3,095 | 3,035 | 3,040 | 334,500 |
| 2015/07/06 | 3,060 | 3,085 | 3,055 | 3,060 | 211,700 |
| 2015/07/03 | 3,140 | 3,150 | 3,095 | 3,115 | 323,300 |
| 2015/07/02 | 3,110 | 3,155 | 3,100 | 3,115 | 387,000 |
| 2015/07/01 | 3,070 | 3,090 | 3,005 | 3,090 | 485,300 |
| 2015/06/30 | 3,075 | 3,085 | 3,020 | 3,040 | 434,000 |
| 2015/06/29 | 3,080 | 3,095 | 3,045 | 3,080 | 362,700 |
| 2015/06/26 | 3,150 | 3,160 | 3,110 | 3,115 | 139,300 |
| 2015/06/25 | 3,155 | 3,160 | 3,120 | 3,135 | 153,700 |
| 2015/06/24 | 3,160 | 3,200 | 3,145 | 3,150 | 236,300 |
| 2015/06/23 | 3,140 | 3,150 | 3,115 | 3,130 | 228,200 |
| 2015/06/22 | 3,085 | 3,130 | 3,080 | 3,120 | 202,700 |
| 2015/06/19 | 3,085 | 3,115 | 3,075 | 3,085 | 246,800 |
| 2015/06/18 | 3,075 | 3,120 | 3,070 | 3,075 | 230,800 |
| 2015/06/17 | 3,080 | 3,095 | 3,060 | 3,085 | 162,200 |
| 2015/06/16 | 3,095 | 3,120 | 3,080 | 3,090 | 179,000 |
| 2015/06/15 | 3,060 | 3,105 | 3,055 | 3,095 | 147,800 |
| 2015/06/12 | 3,095 | 3,110 | 3,070 | 3,080 | 295,400 |
| 2015/06/11 | 3,085 | 3,110 | 3,050 | 3,070 | 251,500 |
| 2015/06/10 | 3,110 | 3,150 | 3,070 | 3,080 | 210,700 |
| 2015/06/09 | 3,115 | 3,130 | 3,090 | 3,105 | 191,000 |
| 2015/06/08 | 3,145 | 3,160 | 3,085 | 3,115 | 314,600 |
| 2015/06/05 | 3,140 | 3,185 | 3,135 | 3,180 | 194,000 |
| 2015/06/04 | 3,095 | 3,150 | 3,050 | 3,140 | 320,700 |
| 2015/06/03 | 3,100 | 3,200 | 3,100 | 3,175 | 228,900 |
| 2015/06/02 | 3,190 | 3,225 | 3,185 | 3,190 | 170,800 |
| 2015/06/01 | 3,250 | 3,270 | 3,185 | 3,190 | 502,500 |
| 2015/05/29 | 3,270 | 3,320 | 3,240 | 3,290 | 512,800 |
| 2015/05/28 | 3,240 | 3,285 | 3,210 | 3,240 | 306,600 |
| 2015/05/27 | 3,150 | 3,250 | 3,135 | 3,225 | 716,400 |
| 2015/05/26 | 3,120 | 3,140 | 3,095 | 3,135 | 277,700 |
| 2015/05/25 | 3,090 | 3,150 | 3,080 | 3,100 | 299,100 |
| 2015/05/22 | 3,075 | 3,085 | 3,025 | 3,050 | 364,500 |
| 2015/05/21 | 3,085 | 3,110 | 3,065 | 3,070 | 270,900 |
| 2015/05/20 | 3,080 | 3,090 | 3,050 | 3,055 | 269,500 |
| 2015/05/19 | 3,080 | 3,080 | 3,040 | 3,075 | 279,800 |
| 2015/05/18 | 3,140 | 3,145 | 3,060 | 3,080 | 301,100 |
| 2015/05/15 | 3,110 | 3,140 | 3,095 | 3,130 | 272,500 |
| 2015/05/14 | 3,120 | 3,125 | 3,050 | 3,090 | 356,300 |
| 2015/05/13 | 3,070 | 3,140 | 3,060 | 3,140 | 377,400 |
| 2015/05/12 | 3,050 | 3,115 | 2,964 | 3,060 | 495,100 |
| 2015/05/11 | 3,045 | 3,090 | 3,045 | 3,070 | 251,800 |
| 2015/05/08 | 3,075 | 3,080 | 2,997 | 3,005 | 495,100 |
| 2015/05/07 | 3,030 | 3,080 | 3,020 | 3,055 | 326,900 |
| 2015/05/01 | 3,035 | 3,045 | 2,990 | 3,020 | 166,600 |
| 2015/04/30 | 3,035 | 3,060 | 2,989 | 3,045 | 396,800 |
| 2015/04/28 | 3,045 | 3,075 | 3,000 | 3,050 | 291,300 |
| 2015/04/27 | 2,996 | 3,045 | 2,981 | 3,040 | 231,100 |
| 2015/04/24 | 3,020 | 3,030 | 2,991 | 3,010 | 302,800 |
| 2015/04/23 | 2,988 | 3,030 | 2,988 | 3,015 | 258,300 |
| 2015/04/22 | 2,996 | 3,010 | 2,972 | 3,000 | 274,700 |
| 2015/04/21 | 2,951 | 2,992 | 2,922 | 2,972 | 360,600 |
| 2015/04/20 | 3,000 | 3,000 | 2,952 | 2,976 | 419,900 |
| 2015/04/17 | 2,950 | 3,030 | 2,928 | 2,995 | 552,100 |
| 2015/04/16 | 2,900 | 2,935 | 2,889 | 2,935 | 327,500 |
| 2015/04/15 | 2,851 | 2,888 | 2,843 | 2,872 | 487,500 |
| 2015/04/14 | 2,873 | 2,884 | 2,807 | 2,830 | 725,000 |
| 2015/04/13 | 2,828 | 2,864 | 2,802 | 2,849 | 517,700 |
| 2015/04/10 | 2,830 | 2,833 | 2,804 | 2,828 | 533,500 |
| 2015/04/09 | 2,782 | 2,803 | 2,764 | 2,802 | 738,900 |
| 2015/04/08 | 2,799 | 2,841 | 2,753 | 2,766 | 1,080,800 |
| 2015/04/07 | 2,915 | 2,930 | 2,889 | 2,899 | 389,900 |
| 2015/04/06 | 2,863 | 2,894 | 2,840 | 2,887 | 285,100 |
| 2015/04/03 | 2,825 | 2,885 | 2,825 | 2,880 | 319,600 |
| 2015/04/02 | 2,807 | 2,853 | 2,774 | 2,833 | 491,400 |
| 2015/04/01 | 2,816 | 2,819 | 2,721 | 2,799 | 742,900 |
| 2015/03/31 | 2,894 | 2,912 | 2,836 | 2,846 | 381,900 |
| 2015/03/30 | 2,878 | 2,899 | 2,823 | 2,846 | 353,600 |
| 2015/03/27 | 2,898 | 2,909 | 2,826 | 2,849 | 474,200 |
| 2015/03/26 | 2,915 | 2,955 | 2,911 | 2,938 | 563,500 |
| 2015/03/25 | 2,941 | 2,955 | 2,885 | 2,905 | 546,200 |
| 2015/03/24 | 3,020 | 3,020 | 2,917 | 2,931 | 590,200 |
| 2015/03/23 | 2,960 | 3,070 | 2,938 | 3,020 | 582,200 |
| 2015/03/20 | 2,940 | 2,955 | 2,919 | 2,922 | 384,700 |
| 2015/03/19 | 2,964 | 2,999 | 2,925 | 2,934 | 327,200 |
| 2015/03/18 | 3,010 | 3,010 | 2,978 | 2,984 | 264,300 |
| 2015/03/17 | 3,030 | 3,045 | 2,990 | 2,994 | 197,200 |
| 2015/03/16 | 2,980 | 3,025 | 2,944 | 3,010 | 254,900 |
| 2015/03/13 | 3,015 | 3,030 | 2,982 | 2,985 | 524,800 |
| 2015/03/12 | 2,936 | 2,980 | 2,936 | 2,977 | 201,900 |
| 2015/03/11 | 2,876 | 2,961 | 2,856 | 2,936 | 605,200 |
| 2015/03/10 | 3,010 | 3,045 | 2,963 | 2,976 | 463,900 |
| 2015/03/09 | 3,015 | 3,040 | 2,985 | 3,010 | 362,000 |
| 2015/03/06 | 2,995 | 3,100 | 2,992 | 3,065 | 677,300 |
| 2015/03/05 | 2,948 | 2,979 | 2,908 | 2,975 | 413,000 |
| 2015/03/04 | 2,904 | 2,962 | 2,902 | 2,955 | 399,500 |
| 2015/03/03 | 2,902 | 2,918 | 2,868 | 2,900 | 282,800 |
| 2015/03/02 | 2,880 | 2,909 | 2,874 | 2,877 | 243,700 |
| 2015/02/27 | 2,889 | 2,896 | 2,841 | 2,850 | 279,700 |
| 2015/02/26 | 2,815 | 2,872 | 2,812 | 2,871 | 216,500 |
| 2015/02/25 | 2,844 | 2,875 | 2,792 | 2,794 | 404,500 |
| 2015/02/24 | 2,833 | 2,867 | 2,802 | 2,837 | 331,300 |
| 2015/02/23 | 2,818 | 2,869 | 2,790 | 2,822 | 365,800 |
| 2015/02/20 | 2,836 | 2,845 | 2,813 | 2,837 | 188,800 |
| 2015/02/19 | 2,830 | 2,834 | 2,804 | 2,820 | 169,900 |
| 2015/02/18 | 2,878 | 2,887 | 2,810 | 2,814 | 361,600 |
| 2015/02/17 | 2,836 | 2,857 | 2,811 | 2,835 | 195,900 |
| 2015/02/16 | 2,790 | 2,840 | 2,783 | 2,824 | 360,100 |
| 2015/02/13 | 2,746 | 2,772 | 2,727 | 2,751 | 384,600 |
| 2015/02/12 | 2,693 | 2,734 | 2,685 | 2,719 | 489,900 |
| 2015/02/10 | 2,570 | 2,696 | 2,560 | 2,680 | 1,050,800 |
| 2015/02/09 | 2,937 | 2,990 | 2,737 | 2,776 | 842,800 |
| 2015/02/06 | 2,870 | 2,900 | 2,841 | 2,900 | 277,300 |
| 2015/02/05 | 2,868 | 2,895 | 2,832 | 2,845 | 230,900 |
| 2015/02/04 | 2,846 | 2,865 | 2,831 | 2,850 | 232,400 |
| 2015/02/03 | 2,823 | 2,844 | 2,791 | 2,809 | 276,700 |
| 2015/02/02 | 2,758 | 2,814 | 2,746 | 2,808 | 258,300 |
| 2015/01/30 | 2,792 | 2,829 | 2,792 | 2,799 | 306,700 |
| 2015/01/29 | 2,784 | 2,799 | 2,752 | 2,776 | 330,000 |
| 2015/01/28 | 2,789 | 2,839 | 2,768 | 2,828 | 313,200 |
| 2015/01/27 | 2,755 | 2,790 | 2,751 | 2,790 | 200,000 |
| 2015/01/26 | 2,694 | 2,740 | 2,662 | 2,740 | 462,200 |
| 2015/01/23 | 2,679 | 2,715 | 2,678 | 2,711 | 276,200 |
| 2015/01/22 | 2,665 | 2,673 | 2,636 | 2,647 | 269,100 |
| 2015/01/21 | 2,674 | 2,695 | 2,669 | 2,678 | 290,600 |
| 2015/01/20 | 2,628 | 2,662 | 2,615 | 2,662 | 245,600 |
| 2015/01/19 | 2,574 | 2,623 | 2,573 | 2,617 | 286,800 |
| 2015/01/16 | 2,538 | 2,562 | 2,528 | 2,557 | 363,800 |
| 2015/01/15 | 2,563 | 2,579 | 2,535 | 2,556 | 419,600 |
| 2015/01/14 | 2,580 | 2,587 | 2,546 | 2,558 | 349,700 |
| 2015/01/13 | 2,600 | 2,607 | 2,568 | 2,591 | 304,300 |
| 2015/01/09 | 2,600 | 2,610 | 2,581 | 2,608 | 368,900 |
| 2015/01/08 | 2,573 | 2,611 | 2,572 | 2,588 | 413,000 |
| 2015/01/07 | 2,519 | 2,570 | 2,519 | 2,538 | 555,100 |
| 2015/01/06 | 2,565 | 2,565 | 2,530 | 2,532 | 355,200 |
| 2015/01/05 | 2,560 | 2,605 | 2,548 | 2,584 | 358,000 |