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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,820 | 3,820 | 3,780 | 3,805 | 94,200 |
| 2016/12/29 | 3,845 | 3,845 | 3,780 | 3,800 | 150,600 |
| 2016/12/28 | 3,780 | 3,860 | 3,780 | 3,845 | 128,900 |
| 2016/12/27 | 3,800 | 3,825 | 3,775 | 3,795 | 212,500 |
| 2016/12/26 | 3,800 | 3,850 | 3,775 | 3,785 | 235,900 |
| 2016/12/22 | 3,730 | 3,755 | 3,720 | 3,750 | 183,800 |
| 2016/12/21 | 3,735 | 3,760 | 3,705 | 3,715 | 234,000 |
| 2016/12/20 | 3,705 | 3,755 | 3,690 | 3,750 | 172,600 |
| 2016/12/19 | 3,725 | 3,735 | 3,690 | 3,715 | 153,000 |
| 2016/12/16 | 3,750 | 3,800 | 3,725 | 3,735 | 247,100 |
| 2016/12/15 | 3,655 | 3,735 | 3,625 | 3,720 | 316,100 |
| 2016/12/14 | 3,640 | 3,685 | 3,640 | 3,655 | 264,500 |
| 2016/12/13 | 3,635 | 3,680 | 3,625 | 3,675 | 305,700 |
| 2016/12/12 | 3,695 | 3,735 | 3,675 | 3,705 | 219,200 |
| 2016/12/09 | 3,690 | 3,725 | 3,665 | 3,715 | 382,400 |
| 2016/12/08 | 3,655 | 3,675 | 3,615 | 3,665 | 257,600 |
| 2016/12/07 | 3,650 | 3,655 | 3,595 | 3,625 | 327,800 |
| 2016/12/06 | 3,690 | 3,700 | 3,595 | 3,625 | 467,800 |
| 2016/12/05 | 3,670 | 3,690 | 3,635 | 3,650 | 311,500 |
| 2016/12/02 | 3,730 | 3,740 | 3,695 | 3,720 | 247,800 |
| 2016/12/01 | 3,740 | 3,795 | 3,725 | 3,750 | 347,600 |
| 2016/11/30 | 3,705 | 3,755 | 3,660 | 3,685 | 436,700 |
| 2016/11/29 | 3,730 | 3,755 | 3,690 | 3,705 | 254,200 |
| 2016/11/28 | 3,660 | 3,740 | 3,655 | 3,725 | 366,300 |
| 2016/11/25 | 3,605 | 3,625 | 3,585 | 3,610 | 188,300 |
| 2016/11/24 | 3,600 | 3,610 | 3,580 | 3,595 | 175,400 |
| 2016/11/22 | 3,545 | 3,545 | 3,510 | 3,545 | 237,500 |
| 2016/11/21 | 3,630 | 3,630 | 3,545 | 3,560 | 259,700 |
| 2016/11/18 | 3,605 | 3,625 | 3,565 | 3,600 | 229,100 |
| 2016/11/17 | 3,540 | 3,575 | 3,525 | 3,555 | 240,700 |
| 2016/11/16 | 3,645 | 3,650 | 3,580 | 3,590 | 327,900 |
| 2016/11/15 | 3,605 | 3,620 | 3,575 | 3,605 | 182,700 |
| 2016/11/14 | 3,600 | 3,630 | 3,595 | 3,610 | 181,400 |
| 2016/11/11 | 3,600 | 3,615 | 3,545 | 3,565 | 292,500 |
| 2016/11/10 | 3,455 | 3,600 | 3,420 | 3,555 | 533,400 |
| 2016/11/09 | 3,490 | 3,515 | 3,325 | 3,395 | 512,600 |
| 2016/11/08 | 3,380 | 3,510 | 3,335 | 3,450 | 463,100 |
| 2016/11/07 | 3,385 | 3,395 | 3,360 | 3,380 | 225,700 |
| 2016/11/04 | 3,340 | 3,355 | 3,315 | 3,350 | 193,200 |
| 2016/11/02 | 3,360 | 3,380 | 3,355 | 3,365 | 191,200 |
| 2016/11/01 | 3,400 | 3,405 | 3,355 | 3,380 | 218,900 |
| 2016/10/31 | 3,365 | 3,390 | 3,345 | 3,385 | 214,500 |
| 2016/10/28 | 3,360 | 3,390 | 3,345 | 3,380 | 249,300 |
| 2016/10/27 | 3,360 | 3,385 | 3,335 | 3,345 | 155,000 |
| 2016/10/26 | 3,330 | 3,365 | 3,325 | 3,360 | 156,500 |
| 2016/10/25 | 3,290 | 3,330 | 3,275 | 3,325 | 233,600 |
| 2016/10/24 | 3,285 | 3,325 | 3,280 | 3,310 | 192,600 |
| 2016/10/21 | 3,285 | 3,295 | 3,250 | 3,290 | 280,400 |
| 2016/10/20 | 3,315 | 3,330 | 3,290 | 3,315 | 147,900 |
| 2016/10/19 | 3,310 | 3,325 | 3,285 | 3,310 | 196,800 |
| 2016/10/18 | 3,300 | 3,305 | 3,280 | 3,300 | 232,800 |
| 2016/10/17 | 3,290 | 3,300 | 3,270 | 3,290 | 242,200 |
| 2016/10/14 | 3,295 | 3,315 | 3,285 | 3,310 | 137,000 |
| 2016/10/13 | 3,325 | 3,340 | 3,300 | 3,320 | 170,600 |
| 2016/10/12 | 3,300 | 3,330 | 3,285 | 3,300 | 167,800 |
| 2016/10/11 | 3,345 | 3,365 | 3,340 | 3,340 | 164,000 |
| 2016/10/07 | 3,350 | 3,365 | 3,335 | 3,345 | 159,900 |
| 2016/10/06 | 3,400 | 3,415 | 3,355 | 3,365 | 138,600 |
| 2016/10/05 | 3,335 | 3,380 | 3,335 | 3,375 | 231,300 |
| 2016/10/04 | 3,355 | 3,385 | 3,340 | 3,355 | 302,500 |
| 2016/10/03 | 3,420 | 3,500 | 3,395 | 3,420 | 287,900 |
| 2016/09/30 | 3,480 | 3,520 | 3,450 | 3,480 | 181,700 |
| 2016/09/29 | 3,510 | 3,560 | 3,505 | 3,545 | 206,300 |
| 2016/09/28 | 3,500 | 3,520 | 3,465 | 3,500 | 217,700 |
| 2016/09/27 | 3,475 | 3,540 | 3,440 | 3,540 | 235,700 |
| 2016/09/26 | 3,480 | 3,500 | 3,460 | 3,480 | 149,700 |
| 2016/09/23 | 3,455 | 3,525 | 3,445 | 3,495 | 225,300 |
| 2016/09/21 | 3,375 | 3,455 | 3,340 | 3,455 | 206,500 |
| 2016/09/20 | 3,370 | 3,395 | 3,330 | 3,385 | 207,200 |
| 2016/09/16 | 3,360 | 3,370 | 3,340 | 3,340 | 140,400 |
| 2016/09/15 | 3,345 | 3,380 | 3,335 | 3,360 | 197,400 |
| 2016/09/14 | 3,395 | 3,395 | 3,355 | 3,355 | 191,200 |
| 2016/09/13 | 3,440 | 3,470 | 3,430 | 3,445 | 213,000 |
| 2016/09/12 | 3,425 | 3,455 | 3,415 | 3,440 | 127,600 |
| 2016/09/09 | 3,490 | 3,500 | 3,465 | 3,485 | 174,200 |
| 2016/09/08 | 3,505 | 3,515 | 3,470 | 3,485 | 204,800 |
| 2016/09/07 | 3,480 | 3,555 | 3,460 | 3,545 | 185,600 |
| 2016/09/06 | 3,470 | 3,505 | 3,450 | 3,500 | 198,800 |
| 2016/09/05 | 3,565 | 3,570 | 3,485 | 3,495 | 252,700 |
| 2016/09/02 | 3,575 | 3,575 | 3,540 | 3,560 | 94,100 |
| 2016/09/01 | 3,575 | 3,615 | 3,560 | 3,575 | 205,300 |
| 2016/08/31 | 3,540 | 3,575 | 3,505 | 3,570 | 248,400 |
| 2016/08/30 | 3,540 | 3,540 | 3,490 | 3,510 | 145,900 |
| 2016/08/29 | 3,570 | 3,595 | 3,550 | 3,560 | 178,900 |
| 2016/08/26 | 3,525 | 3,550 | 3,500 | 3,520 | 225,300 |
| 2016/08/25 | 3,510 | 3,525 | 3,495 | 3,505 | 152,600 |
| 2016/08/24 | 3,505 | 3,510 | 3,485 | 3,500 | 127,700 |
| 2016/08/23 | 3,490 | 3,520 | 3,470 | 3,495 | 182,200 |
| 2016/08/22 | 3,475 | 3,525 | 3,445 | 3,510 | 205,100 |
| 2016/08/19 | 3,475 | 3,480 | 3,430 | 3,465 | 185,200 |
| 2016/08/18 | 3,400 | 3,475 | 3,400 | 3,450 | 257,000 |
| 2016/08/17 | 3,450 | 3,460 | 3,400 | 3,450 | 294,200 |
| 2016/08/16 | 3,490 | 3,490 | 3,415 | 3,435 | 149,500 |
| 2016/08/15 | 3,465 | 3,495 | 3,450 | 3,465 | 151,300 |
| 2016/08/12 | 3,565 | 3,575 | 3,510 | 3,530 | 225,600 |
| 2016/08/10 | 3,430 | 3,520 | 3,420 | 3,505 | 212,600 |
| 2016/08/09 | 3,460 | 3,465 | 3,425 | 3,450 | 363,400 |
| 2016/08/08 | 3,415 | 3,470 | 3,390 | 3,445 | 377,100 |
| 2016/08/05 | 3,695 | 3,755 | 3,400 | 3,430 | 691,200 |
| 2016/08/04 | 3,735 | 3,745 | 3,675 | 3,720 | 198,500 |
| 2016/08/03 | 3,705 | 3,735 | 3,695 | 3,710 | 188,700 |
| 2016/08/02 | 3,735 | 3,805 | 3,715 | 3,775 | 144,400 |
| 2016/08/01 | 3,740 | 3,790 | 3,690 | 3,785 | 264,600 |
| 2016/07/29 | 3,740 | 3,820 | 3,695 | 3,810 | 480,700 |
| 2016/07/28 | 3,790 | 3,810 | 3,740 | 3,745 | 241,400 |
| 2016/07/27 | 3,845 | 3,860 | 3,780 | 3,790 | 345,500 |
| 2016/07/26 | 3,770 | 3,815 | 3,760 | 3,795 | 219,900 |
| 2016/07/25 | 3,840 | 3,845 | 3,790 | 3,795 | 226,300 |
| 2016/07/22 | 3,820 | 3,860 | 3,810 | 3,850 | 164,300 |
| 2016/07/21 | 3,895 | 3,905 | 3,825 | 3,855 | 217,900 |
| 2016/07/20 | 3,845 | 3,860 | 3,810 | 3,860 | 251,500 |
| 2016/07/19 | 3,795 | 3,870 | 3,785 | 3,870 | 281,700 |
| 2016/07/15 | 3,780 | 3,805 | 3,735 | 3,750 | 437,900 |
| 2016/07/14 | 3,770 | 3,820 | 3,720 | 3,780 | 276,000 |
| 2016/07/13 | 3,705 | 3,800 | 3,680 | 3,750 | 362,200 |
| 2016/07/12 | 3,700 | 3,740 | 3,700 | 3,725 | 276,800 |
| 2016/07/11 | 3,610 | 3,675 | 3,590 | 3,640 | 248,800 |
| 2016/07/08 | 3,545 | 3,565 | 3,505 | 3,510 | 237,300 |
| 2016/07/07 | 3,560 | 3,580 | 3,520 | 3,535 | 345,900 |
| 2016/07/06 | 3,545 | 3,575 | 3,525 | 3,560 | 258,100 |
| 2016/07/05 | 3,605 | 3,605 | 3,555 | 3,600 | 221,700 |
| 2016/07/04 | 3,545 | 3,595 | 3,530 | 3,595 | 169,300 |
| 2016/07/01 | 3,565 | 3,570 | 3,520 | 3,550 | 218,700 |
| 2016/06/30 | 3,650 | 3,655 | 3,560 | 3,565 | 225,100 |
| 2016/06/29 | 3,580 | 3,585 | 3,530 | 3,570 | 265,700 |
| 2016/06/28 | 3,550 | 3,585 | 3,515 | 3,560 | 223,500 |
| 2016/06/27 | 3,445 | 3,545 | 3,435 | 3,540 | 194,500 |
| 2016/06/24 | 3,610 | 3,630 | 3,395 | 3,410 | 322,100 |
| 2016/06/23 | 3,580 | 3,625 | 3,560 | 3,610 | 173,400 |
| 2016/06/22 | 3,605 | 3,615 | 3,535 | 3,570 | 205,300 |
| 2016/06/21 | 3,560 | 3,665 | 3,555 | 3,640 | 306,500 |
| 2016/06/20 | 3,570 | 3,620 | 3,540 | 3,605 | 274,000 |
| 2016/06/17 | 3,575 | 3,595 | 3,525 | 3,535 | 298,400 |
| 2016/06/16 | 3,605 | 3,615 | 3,535 | 3,550 | 224,000 |
| 2016/06/15 | 3,600 | 3,645 | 3,580 | 3,605 | 300,100 |
| 2016/06/14 | 3,665 | 3,715 | 3,625 | 3,640 | 284,600 |
| 2016/06/13 | 3,615 | 3,665 | 3,615 | 3,620 | 235,900 |
| 2016/06/10 | 3,770 | 3,775 | 3,715 | 3,755 | 320,500 |
| 2016/06/09 | 3,720 | 3,755 | 3,715 | 3,745 | 277,200 |
| 2016/06/08 | 3,775 | 3,780 | 3,730 | 3,770 | 195,700 |
| 2016/06/07 | 3,780 | 3,795 | 3,745 | 3,770 | 317,700 |
| 2016/06/06 | 3,655 | 3,775 | 3,640 | 3,770 | 246,000 |
| 2016/06/03 | 3,665 | 3,685 | 3,645 | 3,680 | 206,700 |
| 2016/06/02 | 3,650 | 3,675 | 3,625 | 3,645 | 214,700 |
| 2016/06/01 | 3,720 | 3,735 | 3,655 | 3,690 | 289,900 |
| 2016/05/31 | 3,680 | 3,710 | 3,640 | 3,700 | 799,300 |
| 2016/05/30 | 3,730 | 3,795 | 3,640 | 3,680 | 434,600 |
| 2016/05/27 | 3,630 | 3,670 | 3,595 | 3,650 | 210,700 |
| 2016/05/26 | 3,675 | 3,680 | 3,610 | 3,620 | 246,700 |
| 2016/05/25 | 3,620 | 3,625 | 3,575 | 3,600 | 239,400 |
| 2016/05/24 | 3,520 | 3,550 | 3,510 | 3,525 | 176,300 |
| 2016/05/23 | 3,505 | 3,530 | 3,480 | 3,525 | 201,400 |
| 2016/05/20 | 3,495 | 3,545 | 3,495 | 3,545 | 247,400 |
| 2016/05/19 | 3,505 | 3,515 | 3,480 | 3,490 | 147,700 |
| 2016/05/18 | 3,480 | 3,510 | 3,445 | 3,500 | 221,500 |
| 2016/05/17 | 3,460 | 3,505 | 3,450 | 3,495 | 226,600 |
| 2016/05/16 | 3,475 | 3,525 | 3,435 | 3,445 | 247,700 |
| 2016/05/13 | 3,435 | 3,480 | 3,385 | 3,450 | 439,300 |
| 2016/05/12 | 3,235 | 3,415 | 3,230 | 3,400 | 491,800 |
| 2016/05/11 | 3,230 | 3,290 | 3,190 | 3,195 | 358,500 |
| 2016/05/10 | 3,225 | 3,270 | 3,195 | 3,265 | 545,300 |
| 2016/05/09 | 3,110 | 3,135 | 3,100 | 3,100 | 191,800 |
| 2016/05/06 | 3,145 | 3,185 | 3,095 | 3,105 | 284,800 |
| 2016/05/02 | 3,075 | 3,175 | 3,075 | 3,145 | 258,800 |
| 2016/04/28 | 3,325 | 3,330 | 3,200 | 3,210 | 219,700 |
| 2016/04/27 | 3,315 | 3,320 | 3,275 | 3,285 | 157,800 |
| 2016/04/26 | 3,320 | 3,325 | 3,260 | 3,290 | 174,100 |
| 2016/04/25 | 3,385 | 3,385 | 3,300 | 3,315 | 256,800 |
| 2016/04/22 | 3,300 | 3,380 | 3,300 | 3,370 | 254,700 |
| 2016/04/21 | 3,350 | 3,365 | 3,325 | 3,350 | 180,900 |
| 2016/04/20 | 3,300 | 3,325 | 3,275 | 3,290 | 203,600 |
| 2016/04/19 | 3,265 | 3,290 | 3,220 | 3,285 | 491,000 |
| 2016/04/18 | 3,070 | 3,155 | 3,070 | 3,115 | 198,100 |
| 2016/04/15 | 3,130 | 3,170 | 3,090 | 3,165 | 360,000 |
| 2016/04/14 | 3,145 | 3,190 | 3,135 | 3,165 | 334,700 |
| 2016/04/13 | 3,050 | 3,110 | 3,040 | 3,105 | 357,600 |
| 2016/04/12 | 2,958 | 3,030 | 2,947 | 3,010 | 319,100 |
| 2016/04/11 | 2,982 | 3,015 | 2,944 | 2,993 | 387,900 |
| 2016/04/08 | 2,885 | 3,035 | 2,879 | 2,999 | 336,400 |
| 2016/04/07 | 2,950 | 2,962 | 2,914 | 2,942 | 278,400 |
| 2016/04/06 | 2,986 | 2,995 | 2,957 | 2,985 | 260,200 |
| 2016/04/05 | 2,999 | 3,005 | 2,952 | 2,959 | 208,300 |
| 2016/04/04 | 3,005 | 3,060 | 2,983 | 3,035 | 196,800 |
| 2016/04/01 | 3,085 | 3,090 | 2,999 | 3,015 | 232,100 |
| 2016/03/31 | 3,125 | 3,125 | 3,070 | 3,085 | 279,900 |
| 2016/03/30 | 3,125 | 3,135 | 3,100 | 3,120 | 239,100 |
| 2016/03/29 | 3,100 | 3,140 | 3,085 | 3,115 | 270,400 |
| 2016/03/28 | 3,170 | 3,190 | 3,100 | 3,145 | 396,300 |
| 2016/03/25 | 3,195 | 3,215 | 3,160 | 3,165 | 221,500 |
| 2016/03/24 | 3,235 | 3,250 | 3,185 | 3,200 | 220,700 |
| 2016/03/23 | 3,265 | 3,290 | 3,235 | 3,245 | 167,800 |
| 2016/03/22 | 3,225 | 3,255 | 3,210 | 3,250 | 200,400 |
| 2016/03/18 | 3,205 | 3,230 | 3,165 | 3,180 | 389,500 |
| 2016/03/17 | 3,250 | 3,270 | 3,205 | 3,230 | 341,300 |
| 2016/03/16 | 3,250 | 3,285 | 3,230 | 3,235 | 360,100 |
| 2016/03/15 | 3,290 | 3,315 | 3,245 | 3,265 | 402,400 |
| 2016/03/14 | 3,265 | 3,295 | 3,240 | 3,285 | 214,000 |
| 2016/03/11 | 3,190 | 3,270 | 3,190 | 3,255 | 356,400 |
| 2016/03/10 | 3,285 | 3,295 | 3,225 | 3,250 | 262,700 |
| 2016/03/09 | 3,275 | 3,280 | 3,200 | 3,250 | 327,200 |
| 2016/03/08 | 3,255 | 3,330 | 3,255 | 3,305 | 322,200 |
| 2016/03/07 | 3,230 | 3,325 | 3,190 | 3,285 | 488,200 |
| 2016/03/04 | 3,175 | 3,220 | 3,140 | 3,195 | 273,000 |
| 2016/03/03 | 3,125 | 3,180 | 3,120 | 3,170 | 289,400 |
| 2016/03/02 | 3,140 | 3,165 | 3,105 | 3,145 | 381,400 |
| 2016/03/01 | 3,075 | 3,100 | 3,065 | 3,095 | 210,100 |
| 2016/02/29 | 3,130 | 3,135 | 3,070 | 3,070 | 357,900 |
| 2016/02/26 | 3,135 | 3,165 | 3,090 | 3,110 | 408,200 |
| 2016/02/25 | 3,115 | 3,165 | 3,105 | 3,140 | 296,000 |
| 2016/02/24 | 3,095 | 3,150 | 3,065 | 3,135 | 308,000 |
| 2016/02/23 | 3,140 | 3,200 | 3,110 | 3,125 | 335,500 |
| 2016/02/22 | 3,100 | 3,135 | 3,075 | 3,125 | 198,500 |
| 2016/02/19 | 3,125 | 3,125 | 3,070 | 3,105 | 209,800 |
| 2016/02/18 | 3,160 | 3,195 | 3,130 | 3,145 | 320,900 |
| 2016/02/17 | 3,085 | 3,120 | 3,055 | 3,095 | 356,100 |
| 2016/02/16 | 3,085 | 3,145 | 3,065 | 3,095 | 312,500 |
| 2016/02/15 | 3,050 | 3,125 | 3,005 | 3,090 | 634,400 |
| 2016/02/12 | 3,025 | 3,030 | 2,919 | 2,950 | 481,300 |
| 2016/02/10 | 3,175 | 3,200 | 3,070 | 3,115 | 321,600 |
| 2016/02/09 | 3,260 | 3,260 | 3,165 | 3,195 | 368,800 |
| 2016/02/08 | 3,350 | 3,400 | 3,315 | 3,350 | 506,200 |
| 2016/02/05 | 3,350 | 3,410 | 3,295 | 3,390 | 495,800 |
| 2016/02/04 | 3,280 | 3,390 | 3,280 | 3,340 | 294,900 |
| 2016/02/03 | 3,350 | 3,370 | 3,260 | 3,335 | 341,800 |
| 2016/02/02 | 3,410 | 3,445 | 3,375 | 3,405 | 311,000 |
| 2016/02/01 | 3,400 | 3,440 | 3,350 | 3,410 | 408,600 |
| 2016/01/29 | 3,380 | 3,445 | 3,305 | 3,375 | 462,700 |
| 2016/01/28 | 3,350 | 3,375 | 3,310 | 3,345 | 432,600 |
| 2016/01/27 | 3,305 | 3,365 | 3,290 | 3,355 | 247,200 |
| 2016/01/26 | 3,270 | 3,280 | 3,230 | 3,255 | 300,000 |
| 2016/01/25 | 3,295 | 3,360 | 3,270 | 3,315 | 321,800 |
| 2016/01/22 | 3,205 | 3,255 | 3,155 | 3,250 | 325,100 |
| 2016/01/21 | 3,220 | 3,250 | 3,125 | 3,135 | 301,000 |
| 2016/01/20 | 3,285 | 3,310 | 3,210 | 3,215 | 313,800 |
| 2016/01/19 | 3,305 | 3,350 | 3,285 | 3,320 | 276,400 |
| 2016/01/18 | 3,280 | 3,350 | 3,250 | 3,325 | 261,200 |
| 2016/01/15 | 3,345 | 3,405 | 3,330 | 3,355 | 242,900 |
| 2016/01/14 | 3,300 | 3,335 | 3,265 | 3,325 | 304,000 |
| 2016/01/13 | 3,330 | 3,385 | 3,320 | 3,370 | 272,900 |
| 2016/01/12 | 3,315 | 3,375 | 3,285 | 3,290 | 349,400 |
| 2016/01/08 | 3,375 | 3,435 | 3,345 | 3,365 | 393,700 |
| 2016/01/07 | 3,485 | 3,515 | 3,400 | 3,410 | 255,200 |
| 2016/01/06 | 3,525 | 3,560 | 3,455 | 3,485 | 222,500 |
| 2016/01/05 | 3,550 | 3,575 | 3,525 | 3,555 | 245,400 |
| 2016/01/04 | 3,585 | 3,635 | 3,515 | 3,530 | 221,800 |