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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,295 | 3,310 | 3,285 | 3,300 | 131,900 |
| 2017/12/28 | 3,285 | 3,305 | 3,275 | 3,285 | 155,300 |
| 2017/12/27 | 3,290 | 3,305 | 3,275 | 3,290 | 132,600 |
| 2017/12/26 | 3,305 | 3,305 | 3,270 | 3,280 | 97,700 |
| 2017/12/25 | 3,310 | 3,310 | 3,275 | 3,300 | 108,100 |
| 2017/12/22 | 3,285 | 3,305 | 3,280 | 3,290 | 243,900 |
| 2017/12/21 | 3,260 | 3,285 | 3,260 | 3,285 | 279,500 |
| 2017/12/20 | 3,240 | 3,265 | 3,220 | 3,260 | 284,200 |
| 2017/12/19 | 3,255 | 3,270 | 3,230 | 3,240 | 223,500 |
| 2017/12/18 | 3,235 | 3,255 | 3,225 | 3,250 | 233,500 |
| 2017/12/15 | 3,240 | 3,250 | 3,220 | 3,220 | 400,700 |
| 2017/12/14 | 3,235 | 3,235 | 3,210 | 3,225 | 197,400 |
| 2017/12/13 | 3,235 | 3,235 | 3,200 | 3,210 | 163,100 |
| 2017/12/12 | 3,220 | 3,220 | 3,200 | 3,215 | 167,100 |
| 2017/12/11 | 3,200 | 3,220 | 3,195 | 3,215 | 184,300 |
| 2017/12/08 | 3,200 | 3,245 | 3,200 | 3,220 | 264,400 |
| 2017/12/07 | 3,190 | 3,205 | 3,180 | 3,195 | 297,500 |
| 2017/12/06 | 3,210 | 3,215 | 3,155 | 3,175 | 314,500 |
| 2017/12/05 | 3,200 | 3,240 | 3,190 | 3,235 | 226,500 |
| 2017/12/04 | 3,200 | 3,200 | 3,160 | 3,190 | 219,700 |
| 2017/12/01 | 3,195 | 3,220 | 3,185 | 3,195 | 257,000 |
| 2017/11/30 | 3,090 | 3,195 | 3,085 | 3,170 | 782,200 |
| 2017/11/29 | 3,080 | 3,085 | 3,060 | 3,070 | 284,100 |
| 2017/11/28 | 3,075 | 3,090 | 3,055 | 3,070 | 268,300 |
| 2017/11/27 | 3,100 | 3,100 | 3,035 | 3,050 | 548,200 |
| 2017/11/24 | 3,115 | 3,120 | 3,095 | 3,110 | 226,800 |
| 2017/11/22 | 3,110 | 3,125 | 3,090 | 3,120 | 280,300 |
| 2017/11/21 | 3,120 | 3,165 | 3,100 | 3,100 | 311,600 |
| 2017/11/20 | 3,080 | 3,115 | 3,080 | 3,090 | 314,600 |
| 2017/11/17 | 3,090 | 3,115 | 3,055 | 3,065 | 393,900 |
| 2017/11/16 | 3,075 | 3,085 | 3,045 | 3,075 | 330,700 |
| 2017/11/15 | 3,105 | 3,110 | 3,065 | 3,065 | 442,400 |
| 2017/11/14 | 3,105 | 3,135 | 3,075 | 3,110 | 416,800 |
| 2017/11/13 | 3,150 | 3,160 | 3,105 | 3,120 | 375,500 |
| 2017/11/10 | 3,190 | 3,215 | 3,145 | 3,165 | 540,600 |
| 2017/11/09 | 3,460 | 3,465 | 3,180 | 3,255 | 712,400 |
| 2017/11/08 | 3,450 | 3,450 | 3,420 | 3,420 | 232,600 |
| 2017/11/07 | 3,455 | 3,480 | 3,440 | 3,445 | 278,700 |
| 2017/11/06 | 3,500 | 3,500 | 3,455 | 3,470 | 158,100 |
| 2017/11/02 | 3,480 | 3,500 | 3,465 | 3,495 | 267,600 |
| 2017/11/01 | 3,450 | 3,500 | 3,445 | 3,480 | 197,800 |
| 2017/10/31 | 3,425 | 3,450 | 3,410 | 3,450 | 132,800 |
| 2017/10/30 | 3,425 | 3,450 | 3,405 | 3,440 | 284,300 |
| 2017/10/27 | 3,430 | 3,440 | 3,400 | 3,425 | 140,000 |
| 2017/10/26 | 3,390 | 3,420 | 3,375 | 3,420 | 134,200 |
| 2017/10/25 | 3,395 | 3,415 | 3,375 | 3,390 | 170,900 |
| 2017/10/24 | 3,365 | 3,395 | 3,365 | 3,375 | 152,500 |
| 2017/10/23 | 3,395 | 3,400 | 3,360 | 3,380 | 181,300 |
| 2017/10/20 | 3,340 | 3,375 | 3,335 | 3,340 | 292,500 |
| 2017/10/19 | 3,330 | 3,345 | 3,320 | 3,340 | 145,100 |
| 2017/10/18 | 3,355 | 3,360 | 3,315 | 3,325 | 205,800 |
| 2017/10/17 | 3,400 | 3,420 | 3,355 | 3,365 | 177,800 |
| 2017/10/16 | 3,345 | 3,425 | 3,330 | 3,400 | 368,800 |
| 2017/10/13 | 3,225 | 3,335 | 3,225 | 3,330 | 325,500 |
| 2017/10/12 | 3,265 | 3,265 | 3,225 | 3,225 | 139,500 |
| 2017/10/11 | 3,250 | 3,270 | 3,240 | 3,260 | 233,700 |
| 2017/10/10 | 3,290 | 3,305 | 3,255 | 3,255 | 292,400 |
| 2017/10/06 | 3,300 | 3,320 | 3,290 | 3,305 | 177,100 |
| 2017/10/05 | 3,300 | 3,310 | 3,285 | 3,290 | 123,400 |
| 2017/10/04 | 3,300 | 3,330 | 3,300 | 3,300 | 230,400 |
| 2017/10/03 | 3,275 | 3,295 | 3,260 | 3,290 | 191,800 |
| 2017/10/02 | 3,300 | 3,310 | 3,255 | 3,265 | 291,900 |
| 2017/09/29 | 3,265 | 3,285 | 3,220 | 3,275 | 297,500 |
| 2017/09/28 | 3,280 | 3,285 | 3,225 | 3,270 | 441,400 |
| 2017/09/27 | 3,340 | 3,345 | 3,255 | 3,265 | 301,000 |
| 2017/09/26 | 3,335 | 3,345 | 3,310 | 3,325 | 251,800 |
| 2017/09/25 | 3,335 | 3,335 | 3,310 | 3,325 | 181,900 |
| 2017/09/22 | 3,320 | 3,335 | 3,285 | 3,300 | 229,600 |
| 2017/09/21 | 3,330 | 3,340 | 3,300 | 3,320 | 222,900 |
| 2017/09/20 | 3,310 | 3,325 | 3,295 | 3,315 | 205,100 |
| 2017/09/19 | 3,295 | 3,310 | 3,280 | 3,295 | 215,800 |
| 2017/09/15 | 3,260 | 3,280 | 3,255 | 3,255 | 246,600 |
| 2017/09/14 | 3,250 | 3,270 | 3,230 | 3,250 | 235,500 |
| 2017/09/13 | 3,265 | 3,265 | 3,200 | 3,225 | 231,300 |
| 2017/09/12 | 3,240 | 3,275 | 3,230 | 3,250 | 207,200 |
| 2017/09/11 | 3,230 | 3,255 | 3,215 | 3,230 | 203,000 |
| 2017/09/08 | 3,240 | 3,255 | 3,190 | 3,210 | 255,300 |
| 2017/09/07 | 3,220 | 3,270 | 3,215 | 3,260 | 294,400 |
| 2017/09/06 | 3,180 | 3,230 | 3,165 | 3,215 | 176,300 |
| 2017/09/05 | 3,190 | 3,215 | 3,180 | 3,190 | 361,700 |
| 2017/09/04 | 3,255 | 3,255 | 3,205 | 3,205 | 120,100 |
| 2017/09/01 | 3,270 | 3,270 | 3,225 | 3,255 | 180,100 |
| 2017/08/31 | 3,255 | 3,270 | 3,245 | 3,255 | 277,100 |
| 2017/08/30 | 3,215 | 3,255 | 3,205 | 3,245 | 192,800 |
| 2017/08/29 | 3,190 | 3,215 | 3,185 | 3,205 | 128,900 |
| 2017/08/28 | 3,235 | 3,235 | 3,205 | 3,210 | 150,800 |
| 2017/08/25 | 3,215 | 3,230 | 3,205 | 3,210 | 169,100 |
| 2017/08/24 | 3,225 | 3,240 | 3,200 | 3,215 | 251,300 |
| 2017/08/23 | 3,240 | 3,240 | 3,185 | 3,185 | 183,300 |
| 2017/08/22 | 3,185 | 3,225 | 3,180 | 3,210 | 159,000 |
| 2017/08/21 | 3,200 | 3,215 | 3,180 | 3,185 | 172,600 |
| 2017/08/18 | 3,175 | 3,190 | 3,165 | 3,190 | 189,700 |
| 2017/08/17 | 3,200 | 3,240 | 3,190 | 3,215 | 148,500 |
| 2017/08/16 | 3,150 | 3,200 | 3,145 | 3,190 | 139,000 |
| 2017/08/15 | 3,155 | 3,200 | 3,135 | 3,180 | 239,400 |
| 2017/08/14 | 3,160 | 3,170 | 3,120 | 3,130 | 255,600 |
| 2017/08/10 | 3,220 | 3,230 | 3,185 | 3,195 | 265,500 |
| 2017/08/09 | 3,350 | 3,350 | 3,200 | 3,210 | 464,500 |
| 2017/08/08 | 3,360 | 3,390 | 3,345 | 3,350 | 140,200 |
| 2017/08/07 | 3,380 | 3,395 | 3,360 | 3,380 | 185,800 |
| 2017/08/04 | 3,390 | 3,390 | 3,340 | 3,350 | 186,500 |
| 2017/08/03 | 3,390 | 3,405 | 3,365 | 3,390 | 191,700 |
| 2017/08/02 | 3,420 | 3,425 | 3,385 | 3,390 | 217,600 |
| 2017/08/01 | 3,420 | 3,435 | 3,395 | 3,425 | 235,400 |
| 2017/07/31 | 3,395 | 3,420 | 3,390 | 3,405 | 239,000 |
| 2017/07/28 | 3,395 | 3,425 | 3,395 | 3,405 | 199,200 |
| 2017/07/27 | 3,390 | 3,435 | 3,390 | 3,410 | 191,000 |
| 2017/07/26 | 3,400 | 3,435 | 3,400 | 3,410 | 150,800 |
| 2017/07/25 | 3,390 | 3,410 | 3,380 | 3,385 | 114,100 |
| 2017/07/24 | 3,405 | 3,410 | 3,380 | 3,410 | 156,700 |
| 2017/07/21 | 3,435 | 3,435 | 3,400 | 3,405 | 156,700 |
| 2017/07/20 | 3,435 | 3,455 | 3,415 | 3,455 | 192,700 |
| 2017/07/19 | 3,420 | 3,435 | 3,400 | 3,420 | 173,300 |
| 2017/07/18 | 3,425 | 3,435 | 3,395 | 3,430 | 248,600 |
| 2017/07/14 | 3,415 | 3,440 | 3,410 | 3,435 | 194,600 |
| 2017/07/13 | 3,425 | 3,445 | 3,400 | 3,420 | 260,400 |
| 2017/07/12 | 3,425 | 3,425 | 3,385 | 3,395 | 160,600 |
| 2017/07/11 | 3,410 | 3,435 | 3,390 | 3,410 | 278,200 |
| 2017/07/10 | 3,410 | 3,425 | 3,375 | 3,400 | 205,600 |
| 2017/07/07 | 3,365 | 3,410 | 3,355 | 3,400 | 216,200 |
| 2017/07/06 | 3,380 | 3,410 | 3,365 | 3,390 | 245,800 |
| 2017/07/05 | 3,320 | 3,385 | 3,315 | 3,385 | 263,100 |
| 2017/07/04 | 3,320 | 3,355 | 3,290 | 3,305 | 330,900 |
| 2017/07/03 | 3,275 | 3,315 | 3,270 | 3,310 | 191,000 |
| 2017/06/30 | 3,255 | 3,270 | 3,240 | 3,265 | 202,700 |
| 2017/06/29 | 3,275 | 3,295 | 3,255 | 3,285 | 212,900 |
| 2017/06/28 | 3,250 | 3,270 | 3,245 | 3,255 | 173,900 |
| 2017/06/27 | 3,200 | 3,255 | 3,200 | 3,245 | 159,300 |
| 2017/06/26 | 3,225 | 3,240 | 3,200 | 3,200 | 130,000 |
| 2017/06/23 | 3,210 | 3,215 | 3,195 | 3,205 | 157,800 |
| 2017/06/22 | 3,210 | 3,230 | 3,205 | 3,220 | 213,300 |
| 2017/06/21 | 3,230 | 3,240 | 3,215 | 3,215 | 236,600 |
| 2017/06/20 | 3,235 | 3,255 | 3,235 | 3,235 | 142,900 |
| 2017/06/19 | 3,230 | 3,250 | 3,195 | 3,215 | 201,500 |
| 2017/06/16 | 3,290 | 3,300 | 3,185 | 3,185 | 735,400 |
| 2017/06/15 | 3,310 | 3,330 | 3,275 | 3,280 | 210,600 |
| 2017/06/14 | 3,335 | 3,355 | 3,300 | 3,310 | 241,900 |
| 2017/06/13 | 3,350 | 3,355 | 3,325 | 3,335 | 191,600 |
| 2017/06/12 | 3,315 | 3,375 | 3,315 | 3,345 | 221,800 |
| 2017/06/09 | 3,340 | 3,340 | 3,290 | 3,290 | 346,700 |
| 2017/06/08 | 3,345 | 3,355 | 3,325 | 3,340 | 212,600 |
| 2017/06/07 | 3,335 | 3,360 | 3,330 | 3,350 | 249,300 |
| 2017/06/06 | 3,360 | 3,365 | 3,325 | 3,335 | 236,500 |
| 2017/06/05 | 3,340 | 3,350 | 3,315 | 3,340 | 284,600 |
| 2017/06/02 | 3,330 | 3,390 | 3,330 | 3,390 | 315,600 |
| 2017/06/01 | 3,270 | 3,330 | 3,260 | 3,330 | 381,000 |
| 2017/05/31 | 3,255 | 3,275 | 3,230 | 3,245 | 391,300 |
| 2017/05/30 | 3,215 | 3,280 | 3,215 | 3,280 | 259,100 |
| 2017/05/29 | 3,265 | 3,275 | 3,240 | 3,255 | 223,200 |
| 2017/05/26 | 3,300 | 3,305 | 3,265 | 3,270 | 170,900 |
| 2017/05/25 | 3,280 | 3,330 | 3,280 | 3,300 | 263,800 |
| 2017/05/24 | 3,340 | 3,345 | 3,295 | 3,300 | 163,200 |
| 2017/05/23 | 3,335 | 3,345 | 3,310 | 3,320 | 150,500 |
| 2017/05/22 | 3,375 | 3,380 | 3,325 | 3,345 | 289,100 |
| 2017/05/19 | 3,345 | 3,360 | 3,325 | 3,355 | 234,800 |
| 2017/05/18 | 3,360 | 3,385 | 3,325 | 3,335 | 330,500 |
| 2017/05/17 | 3,380 | 3,410 | 3,360 | 3,400 | 307,200 |
| 2017/05/16 | 3,410 | 3,415 | 3,385 | 3,395 | 263,000 |
| 2017/05/15 | 3,390 | 3,400 | 3,335 | 3,400 | 413,000 |
| 2017/05/12 | 3,375 | 3,405 | 3,355 | 3,405 | 330,900 |
| 2017/05/11 | 3,430 | 3,430 | 3,375 | 3,400 | 445,800 |
| 2017/05/10 | 3,335 | 3,480 | 3,330 | 3,460 | 781,600 |
| 2017/05/09 | 3,300 | 3,330 | 3,280 | 3,320 | 373,900 |
| 2017/05/08 | 3,255 | 3,300 | 3,250 | 3,290 | 306,700 |
| 2017/05/02 | 3,190 | 3,240 | 3,185 | 3,225 | 212,400 |
| 2017/05/01 | 3,180 | 3,190 | 3,150 | 3,175 | 195,800 |
| 2017/04/28 | 3,175 | 3,205 | 3,150 | 3,160 | 253,400 |
| 2017/04/27 | 3,185 | 3,195 | 3,155 | 3,175 | 414,800 |
| 2017/04/26 | 3,200 | 3,200 | 3,170 | 3,185 | 392,700 |
| 2017/04/25 | 3,160 | 3,190 | 3,155 | 3,175 | 401,300 |
| 2017/04/24 | 3,200 | 3,210 | 3,155 | 3,160 | 261,200 |
| 2017/04/21 | 3,160 | 3,190 | 3,145 | 3,175 | 311,200 |
| 2017/04/20 | 3,130 | 3,145 | 3,115 | 3,125 | 228,100 |
| 2017/04/19 | 3,110 | 3,135 | 3,095 | 3,115 | 254,400 |
| 2017/04/18 | 3,115 | 3,150 | 3,115 | 3,140 | 268,300 |
| 2017/04/17 | 3,115 | 3,120 | 3,085 | 3,110 | 253,100 |
| 2017/04/14 | 3,080 | 3,115 | 3,065 | 3,105 | 232,500 |
| 2017/04/13 | 3,120 | 3,140 | 3,080 | 3,105 | 350,800 |
| 2017/04/12 | 3,165 | 3,175 | 3,135 | 3,155 | 265,600 |
| 2017/04/11 | 3,165 | 3,185 | 3,155 | 3,185 | 280,200 |
| 2017/04/10 | 3,150 | 3,175 | 3,140 | 3,165 | 261,700 |
| 2017/04/07 | 3,165 | 3,175 | 3,130 | 3,135 | 432,900 |
| 2017/04/06 | 3,165 | 3,175 | 3,125 | 3,145 | 432,200 |
| 2017/04/05 | 3,175 | 3,195 | 3,175 | 3,185 | 333,300 |
| 2017/04/04 | 3,210 | 3,210 | 3,155 | 3,170 | 305,900 |
| 2017/04/03 | 3,195 | 3,225 | 3,140 | 3,210 | 534,500 |
| 2017/03/31 | 3,210 | 3,235 | 3,165 | 3,165 | 368,500 |
| 2017/03/30 | 3,260 | 3,285 | 3,200 | 3,210 | 318,100 |
| 2017/03/29 | 3,280 | 3,295 | 3,230 | 3,245 | 325,900 |
| 2017/03/28 | 3,310 | 3,325 | 3,295 | 3,310 | 318,500 |
| 2017/03/27 | 3,300 | 3,315 | 3,270 | 3,290 | 317,700 |
| 2017/03/24 | 3,345 | 3,365 | 3,320 | 3,340 | 304,900 |
| 2017/03/23 | 3,350 | 3,355 | 3,315 | 3,325 | 288,900 |
| 2017/03/22 | 3,305 | 3,375 | 3,305 | 3,335 | 351,000 |
| 2017/03/21 | 3,425 | 3,440 | 3,400 | 3,410 | 310,600 |
| 2017/03/17 | 3,395 | 3,420 | 3,385 | 3,395 | 369,300 |
| 2017/03/16 | 3,380 | 3,415 | 3,365 | 3,395 | 359,900 |
| 2017/03/15 | 3,425 | 3,425 | 3,355 | 3,380 | 695,200 |
| 2017/03/14 | 3,480 | 3,510 | 3,465 | 3,495 | 333,500 |
| 2017/03/13 | 3,520 | 3,530 | 3,485 | 3,495 | 420,600 |
| 2017/03/10 | 3,565 | 3,565 | 3,525 | 3,530 | 341,500 |
| 2017/03/09 | 3,565 | 3,570 | 3,535 | 3,545 | 236,500 |
| 2017/03/08 | 3,540 | 3,560 | 3,525 | 3,555 | 331,200 |
| 2017/03/07 | 3,520 | 3,540 | 3,500 | 3,540 | 249,800 |
| 2017/03/06 | 3,555 | 3,560 | 3,520 | 3,525 | 292,200 |
| 2017/03/03 | 3,550 | 3,580 | 3,525 | 3,555 | 413,400 |
| 2017/03/02 | 3,620 | 3,620 | 3,580 | 3,585 | 330,900 |
| 2017/03/01 | 3,550 | 3,595 | 3,540 | 3,595 | 318,400 |
| 2017/02/28 | 3,545 | 3,590 | 3,545 | 3,555 | 318,900 |
| 2017/02/27 | 3,550 | 3,560 | 3,530 | 3,545 | 343,000 |
| 2017/02/24 | 3,580 | 3,600 | 3,550 | 3,565 | 242,500 |
| 2017/02/23 | 3,630 | 3,635 | 3,590 | 3,600 | 225,500 |
| 2017/02/22 | 3,605 | 3,640 | 3,590 | 3,630 | 297,500 |
| 2017/02/21 | 3,590 | 3,600 | 3,570 | 3,595 | 185,300 |
| 2017/02/20 | 3,615 | 3,625 | 3,580 | 3,595 | 238,900 |
| 2017/02/17 | 3,610 | 3,640 | 3,595 | 3,625 | 296,100 |
| 2017/02/16 | 3,610 | 3,615 | 3,570 | 3,615 | 246,600 |
| 2017/02/15 | 3,665 | 3,700 | 3,610 | 3,615 | 350,700 |
| 2017/02/14 | 3,645 | 3,650 | 3,620 | 3,630 | 259,500 |
| 2017/02/13 | 3,645 | 3,665 | 3,615 | 3,625 | 259,900 |
| 2017/02/10 | 3,585 | 3,625 | 3,565 | 3,605 | 326,200 |
| 2017/02/09 | 3,530 | 3,580 | 3,530 | 3,545 | 516,700 |
| 2017/02/08 | 3,770 | 3,855 | 3,465 | 3,525 | 758,100 |
| 2017/02/07 | 3,755 | 3,780 | 3,740 | 3,770 | 163,100 |
| 2017/02/06 | 3,800 | 3,805 | 3,770 | 3,780 | 219,800 |
| 2017/02/03 | 3,800 | 3,815 | 3,750 | 3,775 | 269,200 |
| 2017/02/02 | 3,855 | 3,855 | 3,805 | 3,815 | 190,400 |
| 2017/02/01 | 3,780 | 3,850 | 3,775 | 3,845 | 159,000 |
| 2017/01/31 | 3,790 | 3,815 | 3,770 | 3,790 | 181,200 |
| 2017/01/30 | 3,825 | 3,855 | 3,810 | 3,845 | 183,200 |
| 2017/01/27 | 3,840 | 3,840 | 3,795 | 3,810 | 150,200 |
| 2017/01/26 | 3,790 | 3,830 | 3,785 | 3,815 | 218,100 |
| 2017/01/25 | 3,775 | 3,795 | 3,745 | 3,755 | 209,900 |
| 2017/01/24 | 3,725 | 3,780 | 3,710 | 3,735 | 215,700 |
| 2017/01/23 | 3,710 | 3,745 | 3,690 | 3,710 | 291,500 |
| 2017/01/20 | 3,715 | 3,755 | 3,710 | 3,740 | 278,600 |
| 2017/01/19 | 3,775 | 3,800 | 3,725 | 3,745 | 291,100 |
| 2017/01/18 | 3,740 | 3,750 | 3,685 | 3,740 | 307,900 |
| 2017/01/17 | 3,705 | 3,785 | 3,695 | 3,725 | 327,100 |
| 2017/01/16 | 3,855 | 3,885 | 3,830 | 3,840 | 128,800 |
| 2017/01/13 | 3,860 | 3,905 | 3,850 | 3,890 | 143,200 |
| 2017/01/12 | 3,895 | 3,910 | 3,865 | 3,895 | 175,000 |
| 2017/01/11 | 3,860 | 3,900 | 3,850 | 3,890 | 190,600 |
| 2017/01/10 | 3,820 | 3,875 | 3,810 | 3,820 | 202,000 |
| 2017/01/06 | 3,865 | 3,875 | 3,820 | 3,845 | 147,800 |
| 2017/01/05 | 3,935 | 3,965 | 3,865 | 3,890 | 168,400 |
| 2017/01/04 | 3,820 | 3,895 | 3,820 | 3,880 | 210,700 |