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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,460 | 3,470 | 3,435 | 3,465 | 160,000 |
| 2018/12/27 | 3,380 | 3,470 | 3,370 | 3,460 | 190,100 |
| 2018/12/26 | 3,245 | 3,285 | 3,220 | 3,255 | 137,900 |
| 2018/12/25 | 3,320 | 3,320 | 3,240 | 3,250 | 189,100 |
| 2018/12/21 | 3,395 | 3,400 | 3,300 | 3,325 | 233,400 |
| 2018/12/20 | 3,470 | 3,500 | 3,395 | 3,415 | 162,100 |
| 2018/12/19 | 3,550 | 3,550 | 3,480 | 3,495 | 164,000 |
| 2018/12/18 | 3,500 | 3,535 | 3,490 | 3,520 | 176,700 |
| 2018/12/17 | 3,490 | 3,555 | 3,485 | 3,525 | 233,600 |
| 2018/12/14 | 3,500 | 3,515 | 3,445 | 3,475 | 225,200 |
| 2018/12/13 | 3,475 | 3,525 | 3,470 | 3,490 | 159,600 |
| 2018/12/12 | 3,450 | 3,470 | 3,435 | 3,445 | 191,800 |
| 2018/12/11 | 3,450 | 3,470 | 3,380 | 3,410 | 199,700 |
| 2018/12/10 | 3,450 | 3,460 | 3,415 | 3,420 | 116,000 |
| 2018/12/07 | 3,470 | 3,495 | 3,420 | 3,490 | 316,800 |
| 2018/12/06 | 3,495 | 3,500 | 3,420 | 3,460 | 211,800 |
| 2018/12/05 | 3,470 | 3,600 | 3,455 | 3,525 | 462,100 |
| 2018/12/04 | 3,550 | 3,555 | 3,445 | 3,480 | 525,800 |
| 2018/12/03 | 3,415 | 3,450 | 3,380 | 3,405 | 249,300 |
| 2018/11/30 | 3,330 | 3,425 | 3,320 | 3,370 | 723,300 |
| 2018/11/29 | 3,320 | 3,360 | 3,310 | 3,330 | 157,900 |
| 2018/11/28 | 3,285 | 3,300 | 3,250 | 3,295 | 171,600 |
| 2018/11/27 | 3,290 | 3,310 | 3,260 | 3,290 | 150,300 |
| 2018/11/26 | 3,290 | 3,300 | 3,270 | 3,300 | 147,400 |
| 2018/11/22 | 3,290 | 3,310 | 3,265 | 3,295 | 117,800 |
| 2018/11/21 | 3,205 | 3,295 | 3,200 | 3,290 | 135,500 |
| 2018/11/20 | 3,220 | 3,305 | 3,215 | 3,295 | 178,200 |
| 2018/11/19 | 3,265 | 3,275 | 3,240 | 3,255 | 98,500 |
| 2018/11/16 | 3,280 | 3,290 | 3,230 | 3,255 | 155,500 |
| 2018/11/15 | 3,265 | 3,285 | 3,240 | 3,275 | 137,900 |
| 2018/11/14 | 3,315 | 3,325 | 3,270 | 3,280 | 139,600 |
| 2018/11/13 | 3,290 | 3,310 | 3,270 | 3,300 | 175,800 |
| 2018/11/12 | 3,330 | 3,350 | 3,300 | 3,345 | 204,000 |
| 2018/11/09 | 3,310 | 3,405 | 3,305 | 3,335 | 174,400 |
| 2018/11/08 | 3,445 | 3,470 | 3,365 | 3,380 | 261,000 |
| 2018/11/07 | 3,290 | 3,480 | 3,270 | 3,375 | 534,400 |
| 2018/11/06 | 3,265 | 3,310 | 3,255 | 3,275 | 143,400 |
| 2018/11/05 | 3,305 | 3,315 | 3,250 | 3,265 | 179,400 |
| 2018/11/02 | 3,280 | 3,310 | 3,245 | 3,300 | 181,400 |
| 2018/11/01 | 3,260 | 3,280 | 3,235 | 3,260 | 160,600 |
| 2018/10/31 | 3,260 | 3,280 | 3,240 | 3,260 | 225,200 |
| 2018/10/30 | 3,180 | 3,265 | 3,175 | 3,260 | 191,200 |
| 2018/10/29 | 3,200 | 3,220 | 3,165 | 3,185 | 148,500 |
| 2018/10/26 | 3,195 | 3,205 | 3,125 | 3,165 | 170,600 |
| 2018/10/25 | 3,165 | 3,200 | 3,150 | 3,175 | 235,100 |
| 2018/10/24 | 3,235 | 3,245 | 3,185 | 3,235 | 177,900 |
| 2018/10/23 | 3,260 | 3,260 | 3,220 | 3,230 | 188,500 |
| 2018/10/22 | 3,290 | 3,310 | 3,275 | 3,295 | 121,600 |
| 2018/10/19 | 3,300 | 3,330 | 3,285 | 3,315 | 169,500 |
| 2018/10/18 | 3,405 | 3,415 | 3,345 | 3,345 | 184,400 |
| 2018/10/17 | 3,400 | 3,430 | 3,375 | 3,405 | 117,500 |
| 2018/10/16 | 3,330 | 3,385 | 3,305 | 3,375 | 165,900 |
| 2018/10/15 | 3,355 | 3,405 | 3,355 | 3,375 | 173,000 |
| 2018/10/12 | 3,495 | 3,500 | 3,395 | 3,410 | 290,800 |
| 2018/10/11 | 3,525 | 3,545 | 3,430 | 3,450 | 276,900 |
| 2018/10/10 | 3,625 | 3,670 | 3,605 | 3,630 | 185,200 |
| 2018/10/09 | 3,635 | 3,655 | 3,590 | 3,590 | 211,500 |
| 2018/10/05 | 3,640 | 3,680 | 3,635 | 3,650 | 185,800 |
| 2018/10/04 | 3,710 | 3,720 | 3,640 | 3,640 | 189,400 |
| 2018/10/03 | 3,730 | 3,760 | 3,680 | 3,680 | 168,100 |
| 2018/10/02 | 3,735 | 3,760 | 3,700 | 3,705 | 187,400 |
| 2018/10/01 | 3,680 | 3,710 | 3,665 | 3,690 | 102,700 |
| 2018/09/28 | 3,670 | 3,720 | 3,660 | 3,705 | 337,200 |
| 2018/09/27 | 3,615 | 3,645 | 3,600 | 3,610 | 178,900 |
| 2018/09/26 | 3,590 | 3,650 | 3,585 | 3,630 | 164,500 |
| 2018/09/25 | 3,555 | 3,620 | 3,555 | 3,620 | 301,600 |
| 2018/09/21 | 3,540 | 3,585 | 3,520 | 3,565 | 222,700 |
| 2018/09/20 | 3,525 | 3,550 | 3,495 | 3,535 | 202,700 |
| 2018/09/19 | 3,470 | 3,485 | 3,445 | 3,485 | 138,200 |
| 2018/09/18 | 3,325 | 3,425 | 3,320 | 3,415 | 156,000 |
| 2018/09/14 | 3,295 | 3,330 | 3,275 | 3,295 | 203,000 |
| 2018/09/13 | 3,270 | 3,325 | 3,270 | 3,300 | 109,800 |
| 2018/09/12 | 3,250 | 3,265 | 3,225 | 3,260 | 147,400 |
| 2018/09/11 | 3,245 | 3,270 | 3,215 | 3,245 | 158,300 |
| 2018/09/10 | 3,290 | 3,325 | 3,275 | 3,275 | 131,300 |
| 2018/09/07 | 3,260 | 3,305 | 3,260 | 3,295 | 122,000 |
| 2018/09/06 | 3,285 | 3,285 | 3,250 | 3,270 | 135,100 |
| 2018/09/05 | 3,305 | 3,325 | 3,300 | 3,305 | 146,600 |
| 2018/09/04 | 3,395 | 3,395 | 3,305 | 3,310 | 249,000 |
| 2018/09/03 | 3,380 | 3,415 | 3,370 | 3,400 | 111,500 |
| 2018/08/31 | 3,360 | 3,430 | 3,345 | 3,405 | 250,500 |
| 2018/08/30 | 3,475 | 3,475 | 3,415 | 3,420 | 153,600 |
| 2018/08/29 | 3,445 | 3,470 | 3,425 | 3,435 | 192,300 |
| 2018/08/28 | 3,460 | 3,470 | 3,445 | 3,455 | 145,500 |
| 2018/08/27 | 3,410 | 3,435 | 3,395 | 3,425 | 149,300 |
| 2018/08/24 | 3,360 | 3,400 | 3,330 | 3,385 | 158,600 |
| 2018/08/23 | 3,330 | 3,365 | 3,305 | 3,315 | 193,400 |
| 2018/08/22 | 3,280 | 3,305 | 3,265 | 3,280 | 192,200 |
| 2018/08/21 | 3,305 | 3,345 | 3,305 | 3,320 | 123,500 |
| 2018/08/20 | 3,315 | 3,340 | 3,295 | 3,335 | 106,600 |
| 2018/08/17 | 3,325 | 3,355 | 3,300 | 3,330 | 106,700 |
| 2018/08/16 | 3,345 | 3,375 | 3,315 | 3,320 | 144,800 |
| 2018/08/15 | 3,360 | 3,405 | 3,355 | 3,395 | 164,000 |
| 2018/08/14 | 3,360 | 3,405 | 3,345 | 3,375 | 138,200 |
| 2018/08/13 | 3,370 | 3,385 | 3,325 | 3,350 | 158,400 |
| 2018/08/10 | 3,350 | 3,455 | 3,330 | 3,415 | 273,300 |
| 2018/08/09 | 3,425 | 3,470 | 3,345 | 3,345 | 227,100 |
| 2018/08/08 | 3,655 | 3,700 | 3,405 | 3,445 | 479,500 |
| 2018/08/07 | 3,725 | 3,800 | 3,715 | 3,725 | 215,400 |
| 2018/08/06 | 3,710 | 3,765 | 3,710 | 3,725 | 134,200 |
| 2018/08/03 | 3,695 | 3,730 | 3,650 | 3,695 | 125,000 |
| 2018/08/02 | 3,825 | 3,835 | 3,710 | 3,710 | 244,000 |
| 2018/08/01 | 3,860 | 3,920 | 3,810 | 3,890 | 211,000 |
| 2018/07/31 | 3,790 | 3,890 | 3,770 | 3,845 | 314,300 |
| 2018/07/30 | 3,845 | 3,870 | 3,815 | 3,825 | 119,500 |
| 2018/07/27 | 3,855 | 3,875 | 3,825 | 3,860 | 147,900 |
| 2018/07/26 | 3,825 | 3,865 | 3,810 | 3,815 | 171,100 |
| 2018/07/25 | 3,760 | 3,805 | 3,755 | 3,755 | 165,100 |
| 2018/07/24 | 3,715 | 3,770 | 3,715 | 3,760 | 102,300 |
| 2018/07/23 | 3,705 | 3,725 | 3,690 | 3,700 | 86,700 |
| 2018/07/20 | 3,695 | 3,725 | 3,680 | 3,710 | 116,500 |
| 2018/07/19 | 3,720 | 3,730 | 3,690 | 3,700 | 145,500 |
| 2018/07/18 | 3,765 | 3,765 | 3,710 | 3,720 | 145,400 |
| 2018/07/17 | 3,730 | 3,795 | 3,705 | 3,745 | 235,000 |
| 2018/07/13 | 3,630 | 3,675 | 3,615 | 3,660 | 94,300 |
| 2018/07/12 | 3,640 | 3,670 | 3,605 | 3,615 | 159,300 |
| 2018/07/11 | 3,605 | 3,620 | 3,540 | 3,595 | 178,600 |
| 2018/07/10 | 3,735 | 3,745 | 3,650 | 3,650 | 198,400 |
| 2018/07/09 | 3,705 | 3,750 | 3,700 | 3,750 | 129,600 |
| 2018/07/06 | 3,650 | 3,720 | 3,650 | 3,700 | 176,900 |
| 2018/07/05 | 3,645 | 3,675 | 3,630 | 3,655 | 157,200 |
| 2018/07/04 | 3,600 | 3,675 | 3,585 | 3,660 | 133,500 |
| 2018/07/03 | 3,655 | 3,675 | 3,610 | 3,630 | 216,200 |
| 2018/07/02 | 3,755 | 3,760 | 3,655 | 3,660 | 150,400 |
| 2018/06/29 | 3,750 | 3,850 | 3,745 | 3,755 | 415,000 |
| 2018/06/28 | 3,805 | 3,805 | 3,740 | 3,750 | 204,100 |
| 2018/06/27 | 3,790 | 3,815 | 3,775 | 3,785 | 167,500 |
| 2018/06/26 | 3,750 | 3,775 | 3,710 | 3,745 | 184,200 |
| 2018/06/25 | 3,750 | 3,785 | 3,740 | 3,760 | 233,500 |
| 2018/06/22 | 3,715 | 3,790 | 3,710 | 3,775 | 263,100 |
| 2018/06/21 | 3,780 | 3,795 | 3,750 | 3,755 | 259,500 |
| 2018/06/20 | 3,805 | 3,830 | 3,780 | 3,820 | 389,000 |
| 2018/06/19 | 3,735 | 3,840 | 3,735 | 3,805 | 342,500 |
| 2018/06/18 | 3,730 | 3,750 | 3,710 | 3,745 | 146,100 |
| 2018/06/15 | 3,745 | 3,770 | 3,720 | 3,765 | 239,000 |
| 2018/06/14 | 3,780 | 3,785 | 3,705 | 3,715 | 162,000 |
| 2018/06/13 | 3,725 | 3,800 | 3,710 | 3,770 | 216,000 |
| 2018/06/12 | 3,755 | 3,760 | 3,695 | 3,730 | 239,500 |
| 2018/06/11 | 3,705 | 3,710 | 3,675 | 3,700 | 164,200 |
| 2018/06/08 | 3,660 | 3,745 | 3,660 | 3,715 | 394,300 |
| 2018/06/07 | 3,675 | 3,680 | 3,625 | 3,645 | 214,200 |
| 2018/06/06 | 3,610 | 3,680 | 3,605 | 3,675 | 163,700 |
| 2018/06/05 | 3,685 | 3,695 | 3,610 | 3,630 | 274,700 |
| 2018/06/04 | 3,655 | 3,730 | 3,635 | 3,690 | 396,900 |
| 2018/06/01 | 3,590 | 3,625 | 3,550 | 3,585 | 343,000 |
| 2018/05/31 | 3,640 | 3,695 | 3,585 | 3,605 | 1,209,600 |
| 2018/05/30 | 3,570 | 3,615 | 3,565 | 3,585 | 327,900 |
| 2018/05/29 | 3,690 | 3,710 | 3,625 | 3,640 | 315,400 |
| 2018/05/28 | 3,690 | 3,720 | 3,670 | 3,695 | 180,500 |
| 2018/05/25 | 3,730 | 3,730 | 3,655 | 3,680 | 327,700 |
| 2018/05/24 | 3,755 | 3,765 | 3,715 | 3,735 | 317,000 |
| 2018/05/23 | 3,850 | 3,850 | 3,790 | 3,805 | 259,300 |
| 2018/05/22 | 3,835 | 3,935 | 3,805 | 3,865 | 410,300 |
| 2018/05/21 | 3,865 | 3,865 | 3,795 | 3,805 | 252,000 |
| 2018/05/18 | 3,970 | 3,970 | 3,840 | 3,855 | 465,800 |
| 2018/05/17 | 4,000 | 4,035 | 3,950 | 3,965 | 346,700 |
| 2018/05/16 | 3,970 | 4,015 | 3,950 | 3,990 | 284,200 |
| 2018/05/15 | 4,015 | 4,050 | 3,955 | 3,960 | 350,300 |
| 2018/05/14 | 3,935 | 4,025 | 3,920 | 4,015 | 257,200 |
| 2018/05/11 | 3,805 | 3,970 | 3,805 | 3,940 | 403,800 |
| 2018/05/10 | 3,675 | 3,870 | 3,645 | 3,870 | 641,200 |
| 2018/05/09 | 3,695 | 3,745 | 3,670 | 3,680 | 324,600 |
| 2018/05/08 | 3,735 | 3,750 | 3,695 | 3,700 | 316,700 |
| 2018/05/07 | 3,830 | 3,830 | 3,700 | 3,735 | 354,100 |
| 2018/05/02 | 3,800 | 3,825 | 3,790 | 3,805 | 268,400 |
| 2018/05/01 | 3,735 | 3,790 | 3,715 | 3,775 | 240,800 |
| 2018/04/27 | 3,695 | 3,755 | 3,685 | 3,745 | 295,400 |
| 2018/04/26 | 3,675 | 3,720 | 3,660 | 3,710 | 332,700 |
| 2018/04/25 | 3,565 | 3,670 | 3,555 | 3,640 | 324,500 |
| 2018/04/24 | 3,510 | 3,590 | 3,490 | 3,590 | 316,900 |
| 2018/04/23 | 3,475 | 3,515 | 3,470 | 3,505 | 211,400 |
| 2018/04/20 | 3,455 | 3,495 | 3,445 | 3,480 | 323,400 |
| 2018/04/19 | 3,400 | 3,455 | 3,380 | 3,440 | 451,400 |
| 2018/04/18 | 3,370 | 3,405 | 3,365 | 3,390 | 367,400 |
| 2018/04/17 | 3,395 | 3,435 | 3,355 | 3,395 | 787,300 |
| 2018/04/16 | 3,305 | 3,340 | 3,280 | 3,335 | 194,700 |
| 2018/04/13 | 3,280 | 3,310 | 3,270 | 3,290 | 269,600 |
| 2018/04/12 | 3,280 | 3,285 | 3,255 | 3,270 | 115,500 |
| 2018/04/11 | 3,290 | 3,295 | 3,265 | 3,285 | 230,700 |
| 2018/04/10 | 3,280 | 3,280 | 3,235 | 3,270 | 339,300 |
| 2018/04/09 | 3,240 | 3,285 | 3,225 | 3,275 | 271,200 |
| 2018/04/06 | 3,275 | 3,290 | 3,250 | 3,260 | 298,500 |
| 2018/04/05 | 3,270 | 3,305 | 3,255 | 3,280 | 309,300 |
| 2018/04/04 | 3,210 | 3,270 | 3,200 | 3,245 | 268,200 |
| 2018/04/03 | 3,175 | 3,230 | 3,165 | 3,210 | 272,400 |
| 2018/04/02 | 3,250 | 3,270 | 3,215 | 3,215 | 113,200 |
| 2018/03/30 | 3,240 | 3,265 | 3,230 | 3,255 | 174,100 |
| 2018/03/29 | 3,235 | 3,240 | 3,170 | 3,215 | 359,500 |
| 2018/03/28 | 3,145 | 3,215 | 3,120 | 3,215 | 274,400 |
| 2018/03/27 | 3,150 | 3,225 | 3,145 | 3,225 | 308,700 |
| 2018/03/26 | 3,095 | 3,140 | 3,080 | 3,140 | 305,900 |
| 2018/03/23 | 3,145 | 3,185 | 3,095 | 3,115 | 312,700 |
| 2018/03/22 | 3,140 | 3,205 | 3,140 | 3,195 | 275,500 |
| 2018/03/20 | 3,110 | 3,140 | 3,110 | 3,140 | 118,000 |
| 2018/03/19 | 3,190 | 3,195 | 3,120 | 3,145 | 124,900 |
| 2018/03/16 | 3,220 | 3,220 | 3,185 | 3,190 | 196,300 |
| 2018/03/15 | 3,210 | 3,220 | 3,175 | 3,205 | 199,200 |
| 2018/03/14 | 3,190 | 3,225 | 3,185 | 3,210 | 247,800 |
| 2018/03/13 | 3,215 | 3,215 | 3,175 | 3,210 | 243,400 |
| 2018/03/12 | 3,225 | 3,245 | 3,195 | 3,225 | 229,300 |
| 2018/03/09 | 3,260 | 3,260 | 3,165 | 3,195 | 308,700 |
| 2018/03/08 | 3,270 | 3,275 | 3,215 | 3,240 | 171,800 |
| 2018/03/07 | 3,210 | 3,270 | 3,205 | 3,250 | 222,500 |
| 2018/03/06 | 3,225 | 3,275 | 3,225 | 3,245 | 247,600 |
| 2018/03/05 | 3,170 | 3,225 | 3,170 | 3,205 | 227,200 |
| 2018/03/02 | 3,215 | 3,240 | 3,180 | 3,185 | 234,100 |
| 2018/03/01 | 3,350 | 3,350 | 3,260 | 3,270 | 303,300 |
| 2018/02/28 | 3,450 | 3,455 | 3,355 | 3,370 | 386,000 |
| 2018/02/27 | 3,380 | 3,430 | 3,360 | 3,430 | 298,100 |
| 2018/02/26 | 3,370 | 3,395 | 3,355 | 3,375 | 121,600 |
| 2018/02/23 | 3,295 | 3,350 | 3,285 | 3,345 | 181,900 |
| 2018/02/22 | 3,320 | 3,340 | 3,285 | 3,285 | 184,800 |
| 2018/02/21 | 3,400 | 3,410 | 3,350 | 3,355 | 209,800 |
| 2018/02/20 | 3,365 | 3,405 | 3,345 | 3,400 | 231,100 |
| 2018/02/19 | 3,370 | 3,395 | 3,355 | 3,380 | 106,300 |
| 2018/02/16 | 3,280 | 3,360 | 3,280 | 3,335 | 157,400 |
| 2018/02/15 | 3,315 | 3,325 | 3,260 | 3,260 | 214,800 |
| 2018/02/14 | 3,335 | 3,345 | 3,260 | 3,275 | 262,000 |
| 2018/02/13 | 3,350 | 3,395 | 3,330 | 3,335 | 214,000 |
| 2018/02/09 | 3,280 | 3,325 | 3,245 | 3,320 | 326,000 |
| 2018/02/08 | 3,180 | 3,340 | 3,160 | 3,310 | 365,300 |
| 2018/02/07 | 3,230 | 3,320 | 3,230 | 3,250 | 360,900 |
| 2018/02/06 | 3,240 | 3,310 | 3,170 | 3,225 | 542,700 |
| 2018/02/05 | 3,250 | 3,310 | 3,245 | 3,300 | 287,100 |
| 2018/02/02 | 3,270 | 3,310 | 3,270 | 3,290 | 348,600 |
| 2018/02/01 | 3,300 | 3,315 | 3,280 | 3,300 | 372,100 |
| 2018/01/31 | 3,320 | 3,330 | 3,280 | 3,280 | 323,700 |
| 2018/01/30 | 3,315 | 3,330 | 3,295 | 3,300 | 342,600 |
| 2018/01/29 | 3,315 | 3,345 | 3,300 | 3,325 | 234,800 |
| 2018/01/26 | 3,285 | 3,330 | 3,280 | 3,320 | 309,400 |
| 2018/01/25 | 3,330 | 3,335 | 3,305 | 3,305 | 164,800 |
| 2018/01/24 | 3,320 | 3,370 | 3,315 | 3,360 | 179,200 |
| 2018/01/23 | 3,310 | 3,340 | 3,310 | 3,320 | 126,300 |
| 2018/01/22 | 3,315 | 3,325 | 3,300 | 3,310 | 129,700 |
| 2018/01/19 | 3,310 | 3,335 | 3,310 | 3,325 | 123,200 |
| 2018/01/18 | 3,315 | 3,330 | 3,300 | 3,310 | 306,000 |
| 2018/01/17 | 3,290 | 3,325 | 3,275 | 3,305 | 397,000 |
| 2018/01/16 | 3,320 | 3,335 | 3,300 | 3,300 | 281,900 |
| 2018/01/15 | 3,360 | 3,370 | 3,300 | 3,310 | 253,800 |
| 2018/01/12 | 3,365 | 3,380 | 3,330 | 3,335 | 258,700 |
| 2018/01/11 | 3,375 | 3,395 | 3,350 | 3,360 | 240,300 |
| 2018/01/10 | 3,370 | 3,390 | 3,345 | 3,370 | 121,400 |
| 2018/01/09 | 3,400 | 3,410 | 3,350 | 3,370 | 171,900 |
| 2018/01/05 | 3,345 | 3,385 | 3,340 | 3,375 | 175,700 |
| 2018/01/04 | 3,320 | 3,340 | 3,315 | 3,340 | 197,000 |