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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,682 | 3,689 | 3,633 | 3,669 | 92,200 |
| 2023/12/28 | 3,638 | 3,680 | 3,638 | 3,672 | 78,800 |
| 2023/12/27 | 3,640 | 3,667 | 3,637 | 3,660 | 88,200 |
| 2023/12/26 | 3,633 | 3,648 | 3,620 | 3,630 | 85,100 |
| 2023/12/25 | 3,670 | 3,670 | 3,611 | 3,618 | 78,000 |
| 2023/12/22 | 3,639 | 3,643 | 3,613 | 3,643 | 122,300 |
| 2023/12/21 | 3,687 | 3,687 | 3,640 | 3,646 | 100,700 |
| 2023/12/20 | 3,715 | 3,736 | 3,708 | 3,709 | 161,400 |
| 2023/12/19 | 3,680 | 3,714 | 3,650 | 3,701 | 151,100 |
| 2023/12/18 | 3,699 | 3,700 | 3,639 | 3,659 | 118,200 |
| 2023/12/15 | 3,712 | 3,744 | 3,697 | 3,744 | 221,200 |
| 2023/12/14 | 3,755 | 3,758 | 3,693 | 3,704 | 221,800 |
| 2023/12/13 | 3,759 | 3,759 | 3,720 | 3,731 | 129,000 |
| 2023/12/12 | 3,799 | 3,799 | 3,763 | 3,776 | 117,400 |
| 2023/12/11 | 3,727 | 3,754 | 3,723 | 3,752 | 108,800 |
| 2023/12/08 | 3,736 | 3,739 | 3,671 | 3,694 | 197,800 |
| 2023/12/07 | 3,786 | 3,809 | 3,745 | 3,760 | 112,400 |
| 2023/12/06 | 3,778 | 3,824 | 3,778 | 3,820 | 98,500 |
| 2023/12/05 | 3,798 | 3,815 | 3,750 | 3,762 | 110,500 |
| 2023/12/04 | 3,823 | 3,847 | 3,808 | 3,825 | 160,900 |
| 2023/12/01 | 3,859 | 3,868 | 3,829 | 3,847 | 149,600 |
| 2023/11/30 | 3,803 | 3,827 | 3,792 | 3,821 | 160,300 |
| 2023/11/29 | 3,819 | 3,820 | 3,772 | 3,807 | 134,400 |
| 2023/11/28 | 3,860 | 3,860 | 3,821 | 3,847 | 159,900 |
| 2023/11/27 | 3,855 | 3,887 | 3,829 | 3,849 | 124,700 |
| 2023/11/24 | 3,878 | 3,878 | 3,829 | 3,846 | 116,400 |
| 2023/11/22 | 3,827 | 3,889 | 3,827 | 3,850 | 151,200 |
| 2023/11/21 | 3,800 | 3,826 | 3,788 | 3,816 | 131,400 |
| 2023/11/20 | 3,850 | 3,867 | 3,796 | 3,796 | 145,200 |
| 2023/11/17 | 3,792 | 3,869 | 3,790 | 3,864 | 166,900 |
| 2023/11/16 | 3,809 | 3,856 | 3,790 | 3,812 | 151,400 |
| 2023/11/15 | 3,800 | 3,873 | 3,781 | 3,855 | 219,000 |
| 2023/11/14 | 3,817 | 3,817 | 3,784 | 3,784 | 125,400 |
| 2023/11/13 | 3,825 | 3,838 | 3,790 | 3,817 | 156,100 |
| 2023/11/10 | 3,768 | 3,844 | 3,764 | 3,838 | 230,400 |
| 2023/11/09 | 3,916 | 3,916 | 3,744 | 3,788 | 591,900 |
| 2023/11/08 | 3,718 | 3,720 | 3,570 | 3,608 | 374,600 |
| 2023/11/07 | 3,770 | 3,773 | 3,705 | 3,718 | 161,400 |
| 2023/11/06 | 3,786 | 3,807 | 3,764 | 3,798 | 175,300 |
| 2023/11/02 | 3,797 | 3,797 | 3,690 | 3,716 | 163,900 |
| 2023/11/01 | 3,778 | 3,805 | 3,755 | 3,773 | 182,900 |
| 2023/10/31 | 3,667 | 3,729 | 3,649 | 3,723 | 155,300 |
| 2023/10/30 | 3,672 | 3,682 | 3,630 | 3,658 | 145,800 |
| 2023/10/27 | 3,700 | 3,715 | 3,690 | 3,715 | 123,600 |
| 2023/10/26 | 3,675 | 3,710 | 3,629 | 3,640 | 129,800 |
| 2023/10/25 | 3,659 | 3,716 | 3,652 | 3,659 | 104,400 |
| 2023/10/24 | 3,620 | 3,679 | 3,576 | 3,666 | 149,600 |
| 2023/10/23 | 3,624 | 3,640 | 3,593 | 3,615 | 97,800 |
| 2023/10/20 | 3,619 | 3,678 | 3,613 | 3,649 | 161,600 |
| 2023/10/19 | 3,656 | 3,680 | 3,576 | 3,582 | 306,600 |
| 2023/10/18 | 3,772 | 3,798 | 3,709 | 3,727 | 260,900 |
| 2023/10/17 | 3,760 | 3,814 | 3,760 | 3,787 | 237,200 |
| 2023/10/16 | 3,714 | 3,757 | 3,708 | 3,755 | 164,400 |
| 2023/10/13 | 3,729 | 3,753 | 3,708 | 3,714 | 94,900 |
| 2023/10/12 | 3,728 | 3,782 | 3,712 | 3,778 | 119,600 |
| 2023/10/11 | 3,713 | 3,715 | 3,683 | 3,692 | 141,900 |
| 2023/10/10 | 3,685 | 3,729 | 3,681 | 3,723 | 149,000 |
| 2023/10/06 | 3,603 | 3,654 | 3,602 | 3,623 | 105,000 |
| 2023/10/05 | 3,493 | 3,598 | 3,491 | 3,596 | 153,200 |
| 2023/10/04 | 3,544 | 3,556 | 3,482 | 3,511 | 181,400 |
| 2023/10/03 | 3,676 | 3,676 | 3,592 | 3,601 | 135,900 |
| 2023/10/02 | 3,724 | 3,756 | 3,680 | 3,692 | 167,400 |
| 2023/09/29 | 3,771 | 3,778 | 3,701 | 3,720 | 177,900 |
| 2023/09/28 | 3,716 | 3,796 | 3,716 | 3,747 | 297,300 |
| 2023/09/27 | 3,770 | 3,796 | 3,719 | 3,770 | 408,700 |
| 2023/09/26 | 3,800 | 3,818 | 3,772 | 3,796 | 315,200 |
| 2023/09/25 | 3,796 | 3,805 | 3,758 | 3,797 | 404,200 |
| 2023/09/22 | 3,770 | 3,787 | 3,750 | 3,770 | 245,200 |
| 2023/09/21 | 3,769 | 3,794 | 3,762 | 3,774 | 205,400 |
| 2023/09/20 | 3,825 | 3,829 | 3,744 | 3,744 | 217,300 |
| 2023/09/19 | 3,809 | 3,811 | 3,774 | 3,803 | 214,600 |
| 2023/09/15 | 3,781 | 3,794 | 3,747 | 3,770 | 268,800 |
| 2023/09/14 | 3,750 | 3,785 | 3,738 | 3,770 | 150,400 |
| 2023/09/13 | 3,736 | 3,760 | 3,726 | 3,744 | 95,100 |
| 2023/09/12 | 3,714 | 3,750 | 3,702 | 3,747 | 127,100 |
| 2023/09/11 | 3,731 | 3,749 | 3,707 | 3,722 | 122,900 |
| 2023/09/08 | 3,730 | 3,757 | 3,717 | 3,723 | 199,600 |
| 2023/09/07 | 3,794 | 3,800 | 3,751 | 3,751 | 197,100 |
| 2023/09/06 | 3,829 | 3,843 | 3,781 | 3,793 | 218,300 |
| 2023/09/05 | 3,785 | 3,837 | 3,746 | 3,829 | 295,000 |
| 2023/09/04 | 3,796 | 3,808 | 3,770 | 3,808 | 208,200 |
| 2023/09/01 | 3,763 | 3,795 | 3,744 | 3,789 | 184,300 |
| 2023/08/31 | 3,762 | 3,798 | 3,743 | 3,788 | 162,000 |
| 2023/08/30 | 3,773 | 3,785 | 3,746 | 3,753 | 594,100 |
| 2023/08/29 | 3,730 | 3,754 | 3,709 | 3,746 | 165,600 |
| 2023/08/28 | 3,677 | 3,729 | 3,675 | 3,725 | 157,500 |
| 2023/08/25 | 3,625 | 3,656 | 3,606 | 3,639 | 147,700 |
| 2023/08/24 | 3,593 | 3,657 | 3,593 | 3,636 | 159,000 |
| 2023/08/23 | 3,520 | 3,622 | 3,515 | 3,621 | 187,800 |
| 2023/08/22 | 3,489 | 3,505 | 3,473 | 3,505 | 87,600 |
| 2023/08/21 | 3,517 | 3,540 | 3,482 | 3,485 | 133,200 |
| 2023/08/18 | 3,436 | 3,470 | 3,421 | 3,447 | 96,800 |
| 2023/08/17 | 3,530 | 3,530 | 3,439 | 3,470 | 113,000 |
| 2023/08/16 | 3,524 | 3,556 | 3,519 | 3,526 | 116,800 |
| 2023/08/15 | 3,539 | 3,551 | 3,509 | 3,546 | 89,400 |
| 2023/08/14 | 3,509 | 3,540 | 3,498 | 3,514 | 135,600 |
| 2023/08/10 | 3,508 | 3,521 | 3,413 | 3,509 | 255,000 |
| 2023/08/09 | 3,571 | 3,598 | 3,451 | 3,491 | 378,100 |
| 2023/08/08 | 3,620 | 3,676 | 3,552 | 3,597 | 513,600 |
| 2023/08/07 | 3,271 | 3,329 | 3,253 | 3,316 | 207,300 |
| 2023/08/04 | 3,304 | 3,334 | 3,294 | 3,294 | 124,300 |
| 2023/08/03 | 3,328 | 3,328 | 3,280 | 3,300 | 130,400 |
| 2023/08/02 | 3,358 | 3,383 | 3,346 | 3,356 | 119,200 |
| 2023/08/01 | 3,380 | 3,398 | 3,373 | 3,381 | 106,900 |
| 2023/07/31 | 3,375 | 3,385 | 3,348 | 3,366 | 128,500 |
| 2023/07/28 | 3,324 | 3,336 | 3,277 | 3,328 | 164,300 |
| 2023/07/27 | 3,349 | 3,363 | 3,328 | 3,359 | 116,500 |
| 2023/07/26 | 3,343 | 3,366 | 3,326 | 3,350 | 99,900 |
| 2023/07/25 | 3,326 | 3,354 | 3,322 | 3,329 | 89,600 |
| 2023/07/24 | 3,287 | 3,337 | 3,271 | 3,313 | 77,800 |
| 2023/07/21 | 3,273 | 3,284 | 3,235 | 3,246 | 96,100 |
| 2023/07/20 | 3,283 | 3,293 | 3,261 | 3,271 | 80,000 |
| 2023/07/19 | 3,275 | 3,279 | 3,248 | 3,263 | 110,200 |
| 2023/07/18 | 3,252 | 3,260 | 3,226 | 3,237 | 126,700 |
| 2023/07/14 | 3,242 | 3,250 | 3,203 | 3,249 | 104,200 |
| 2023/07/13 | 3,228 | 3,250 | 3,199 | 3,231 | 94,100 |
| 2023/07/12 | 3,235 | 3,237 | 3,205 | 3,205 | 89,100 |
| 2023/07/11 | 3,242 | 3,243 | 3,211 | 3,218 | 102,800 |
| 2023/07/10 | 3,231 | 3,239 | 3,198 | 3,210 | 122,600 |
| 2023/07/07 | 3,189 | 3,229 | 3,183 | 3,215 | 112,600 |
| 2023/07/06 | 3,275 | 3,284 | 3,200 | 3,218 | 121,400 |
| 2023/07/05 | 3,290 | 3,308 | 3,268 | 3,292 | 81,700 |
| 2023/07/04 | 3,344 | 3,357 | 3,318 | 3,318 | 124,400 |
| 2023/07/03 | 3,303 | 3,339 | 3,303 | 3,328 | 93,400 |
| 2023/06/30 | 3,330 | 3,340 | 3,287 | 3,295 | 143,900 |
| 2023/06/29 | 3,349 | 3,363 | 3,298 | 3,312 | 97,500 |
| 2023/06/28 | 3,281 | 3,345 | 3,278 | 3,338 | 169,000 |
| 2023/06/27 | 3,278 | 3,293 | 3,253 | 3,259 | 158,100 |
| 2023/06/26 | 3,218 | 3,259 | 3,199 | 3,244 | 106,500 |
| 2023/06/23 | 3,229 | 3,230 | 3,178 | 3,208 | 163,400 |
| 2023/06/22 | 3,227 | 3,264 | 3,227 | 3,233 | 122,300 |
| 2023/06/21 | 3,160 | 3,229 | 3,150 | 3,223 | 148,900 |
| 2023/06/20 | 3,188 | 3,194 | 3,151 | 3,169 | 114,300 |
| 2023/06/19 | 3,300 | 3,300 | 3,189 | 3,204 | 154,800 |
| 2023/06/16 | 3,298 | 3,303 | 3,267 | 3,274 | 596,000 |
| 2023/06/15 | 3,302 | 3,320 | 3,285 | 3,303 | 199,000 |
| 2023/06/14 | 3,268 | 3,322 | 3,262 | 3,322 | 205,400 |
| 2023/06/13 | 3,234 | 3,263 | 3,227 | 3,244 | 147,500 |
| 2023/06/12 | 3,240 | 3,258 | 3,212 | 3,246 | 130,000 |
| 2023/06/09 | 3,207 | 3,244 | 3,199 | 3,233 | 157,800 |
| 2023/06/08 | 3,231 | 3,247 | 3,185 | 3,197 | 161,300 |
| 2023/06/07 | 3,240 | 3,240 | 3,192 | 3,201 | 209,700 |
| 2023/06/06 | 3,194 | 3,228 | 3,176 | 3,219 | 100,600 |
| 2023/06/05 | 3,230 | 3,240 | 3,190 | 3,213 | 167,500 |
| 2023/06/02 | 3,100 | 3,160 | 3,095 | 3,160 | 111,300 |
| 2023/06/01 | 3,055 | 3,105 | 3,055 | 3,095 | 124,700 |
| 2023/05/31 | 3,075 | 3,095 | 3,055 | 3,065 | 132,600 |
| 2023/05/30 | 3,090 | 3,110 | 3,075 | 3,105 | 54,900 |
| 2023/05/29 | 3,120 | 3,145 | 3,115 | 3,115 | 69,500 |
| 2023/05/26 | 3,155 | 3,155 | 3,090 | 3,100 | 104,500 |
| 2023/05/25 | 3,130 | 3,150 | 3,115 | 3,140 | 71,400 |
| 2023/05/24 | 3,130 | 3,165 | 3,130 | 3,150 | 60,200 |
| 2023/05/23 | 3,160 | 3,180 | 3,120 | 3,130 | 89,200 |
| 2023/05/22 | 3,135 | 3,170 | 3,130 | 3,155 | 126,100 |
| 2023/05/19 | 3,195 | 3,205 | 3,145 | 3,150 | 98,500 |
| 2023/05/18 | 3,200 | 3,215 | 3,170 | 3,195 | 119,900 |
| 2023/05/17 | 3,200 | 3,200 | 3,165 | 3,170 | 94,900 |
| 2023/05/16 | 3,210 | 3,235 | 3,185 | 3,215 | 144,400 |
| 2023/05/15 | 3,180 | 3,235 | 3,165 | 3,180 | 154,900 |
| 2023/05/12 | 3,080 | 3,170 | 3,070 | 3,160 | 271,400 |
| 2023/05/11 | 3,110 | 3,130 | 3,055 | 3,065 | 166,000 |
| 2023/05/10 | 3,185 | 3,210 | 3,100 | 3,110 | 246,300 |
| 2023/05/09 | 3,140 | 3,195 | 3,140 | 3,185 | 164,100 |
| 2023/05/08 | 3,130 | 3,145 | 3,105 | 3,120 | 117,500 |
| 2023/05/02 | 3,125 | 3,130 | 3,080 | 3,115 | 90,300 |
| 2023/05/01 | 3,100 | 3,125 | 3,100 | 3,120 | 138,100 |
| 2023/04/28 | 3,055 | 3,080 | 3,045 | 3,065 | 164,600 |
| 2023/04/27 | 2,980 | 3,020 | 2,968 | 3,015 | 167,800 |
| 2023/04/26 | 2,984 | 3,010 | 2,972 | 2,995 | 182,200 |
| 2023/04/25 | 3,050 | 3,070 | 3,010 | 3,010 | 146,800 |
| 2023/04/24 | 3,020 | 3,035 | 3,005 | 3,025 | 143,900 |
| 2023/04/21 | 3,030 | 3,045 | 3,005 | 3,015 | 140,000 |
| 2023/04/20 | 2,995 | 3,030 | 2,986 | 3,015 | 111,100 |
| 2023/04/19 | 2,978 | 3,005 | 2,974 | 2,990 | 117,100 |
| 2023/04/18 | 2,945 | 2,979 | 2,932 | 2,979 | 164,300 |
| 2023/04/17 | 2,926 | 2,940 | 2,918 | 2,925 | 93,200 |
| 2023/04/14 | 2,903 | 2,933 | 2,903 | 2,919 | 87,500 |
| 2023/04/13 | 2,908 | 2,916 | 2,888 | 2,895 | 117,600 |
| 2023/04/12 | 2,890 | 2,923 | 2,888 | 2,914 | 109,800 |
| 2023/04/11 | 2,880 | 2,885 | 2,850 | 2,861 | 93,200 |
| 2023/04/10 | 2,868 | 2,877 | 2,842 | 2,847 | 88,000 |
| 2023/04/07 | 2,840 | 2,855 | 2,838 | 2,844 | 79,200 |
| 2023/04/06 | 2,840 | 2,850 | 2,822 | 2,838 | 137,800 |
| 2023/04/05 | 2,914 | 2,921 | 2,853 | 2,862 | 183,100 |
| 2023/04/04 | 2,960 | 2,983 | 2,948 | 2,956 | 164,600 |
| 2023/04/03 | 2,944 | 2,956 | 2,918 | 2,954 | 144,600 |
| 2023/03/31 | 2,870 | 2,919 | 2,870 | 2,910 | 192,300 |
| 2023/03/30 | 2,859 | 2,870 | 2,827 | 2,847 | 179,500 |
| 2023/03/29 | 2,873 | 2,914 | 2,873 | 2,913 | 318,300 |
| 2023/03/28 | 2,848 | 2,889 | 2,840 | 2,858 | 258,500 |
| 2023/03/27 | 2,840 | 2,842 | 2,803 | 2,820 | 259,100 |
| 2023/03/24 | 2,821 | 2,822 | 2,796 | 2,815 | 255,400 |
| 2023/03/23 | 2,829 | 2,858 | 2,815 | 2,837 | 213,200 |
| 2023/03/22 | 2,874 | 2,879 | 2,850 | 2,850 | 207,700 |
| 2023/03/20 | 2,855 | 2,870 | 2,805 | 2,818 | 187,700 |
| 2023/03/17 | 2,885 | 2,890 | 2,847 | 2,870 | 284,100 |
| 2023/03/16 | 2,861 | 2,869 | 2,815 | 2,850 | 171,800 |
| 2023/03/15 | 2,966 | 2,979 | 2,943 | 2,961 | 150,200 |
| 2023/03/14 | 2,927 | 2,946 | 2,888 | 2,931 | 172,300 |
| 2023/03/13 | 2,990 | 2,992 | 2,941 | 2,977 | 114,900 |
| 2023/03/10 | 3,040 | 3,060 | 3,015 | 3,020 | 142,000 |
| 2023/03/09 | 3,040 | 3,090 | 3,040 | 3,085 | 100,500 |
| 2023/03/08 | 3,030 | 3,040 | 3,005 | 3,025 | 72,500 |
| 2023/03/07 | 3,005 | 3,055 | 3,005 | 3,045 | 125,100 |
| 2023/03/06 | 3,030 | 3,040 | 2,997 | 3,000 | 150,900 |
| 2023/03/03 | 3,010 | 3,025 | 2,996 | 3,020 | 150,400 |
| 2023/03/02 | 3,020 | 3,040 | 2,996 | 3,005 | 135,800 |
| 2023/03/01 | 2,964 | 3,010 | 2,964 | 3,005 | 162,900 |
| 2023/02/28 | 3,000 | 3,025 | 2,952 | 2,956 | 234,300 |
| 2023/02/27 | 2,881 | 2,985 | 2,881 | 2,978 | 215,100 |
| 2023/02/24 | 2,860 | 2,879 | 2,835 | 2,876 | 159,200 |
| 2023/02/22 | 2,836 | 2,862 | 2,832 | 2,851 | 145,700 |
| 2023/02/21 | 2,829 | 2,869 | 2,824 | 2,860 | 148,200 |
| 2023/02/20 | 2,823 | 2,831 | 2,793 | 2,823 | 81,000 |
| 2023/02/17 | 2,781 | 2,819 | 2,781 | 2,808 | 175,100 |
| 2023/02/16 | 2,811 | 2,812 | 2,778 | 2,787 | 100,800 |
| 2023/02/15 | 2,800 | 2,808 | 2,781 | 2,790 | 126,600 |
| 2023/02/14 | 2,795 | 2,804 | 2,774 | 2,796 | 79,100 |
| 2023/02/13 | 2,766 | 2,783 | 2,752 | 2,765 | 111,000 |
| 2023/02/10 | 2,772 | 2,823 | 2,760 | 2,763 | 125,700 |
| 2023/02/09 | 2,766 | 2,801 | 2,764 | 2,797 | 141,400 |
| 2023/02/08 | 2,758 | 2,775 | 2,744 | 2,765 | 170,700 |
| 2023/02/07 | 2,760 | 2,775 | 2,732 | 2,742 | 154,100 |
| 2023/02/06 | 2,775 | 2,792 | 2,770 | 2,783 | 94,800 |
| 2023/02/03 | 2,770 | 2,782 | 2,742 | 2,756 | 96,900 |
| 2023/02/02 | 2,813 | 2,814 | 2,777 | 2,800 | 130,600 |
| 2023/02/01 | 2,818 | 2,818 | 2,793 | 2,800 | 107,900 |
| 2023/01/31 | 2,803 | 2,824 | 2,783 | 2,789 | 135,400 |
| 2023/01/30 | 2,842 | 2,847 | 2,801 | 2,810 | 122,300 |
| 2023/01/27 | 2,834 | 2,858 | 2,827 | 2,855 | 142,700 |
| 2023/01/26 | 2,820 | 2,829 | 2,807 | 2,821 | 76,500 |
| 2023/01/25 | 2,802 | 2,832 | 2,793 | 2,827 | 118,100 |
| 2023/01/24 | 2,801 | 2,819 | 2,777 | 2,793 | 148,400 |
| 2023/01/23 | 2,782 | 2,790 | 2,754 | 2,790 | 151,300 |
| 2023/01/20 | 2,748 | 2,771 | 2,742 | 2,758 | 98,900 |
| 2023/01/19 | 2,742 | 2,755 | 2,725 | 2,730 | 76,500 |
| 2023/01/18 | 2,744 | 2,769 | 2,721 | 2,755 | 83,300 |
| 2023/01/17 | 2,730 | 2,739 | 2,719 | 2,727 | 114,900 |
| 2023/01/16 | 2,742 | 2,752 | 2,734 | 2,735 | 70,300 |
| 2023/01/13 | 2,757 | 2,777 | 2,740 | 2,745 | 97,500 |
| 2023/01/12 | 2,744 | 2,792 | 2,737 | 2,773 | 135,800 |
| 2023/01/11 | 2,720 | 2,742 | 2,720 | 2,728 | 109,500 |
| 2023/01/10 | 2,693 | 2,718 | 2,689 | 2,703 | 116,200 |
| 2023/01/06 | 2,663 | 2,677 | 2,655 | 2,666 | 153,400 |
| 2023/01/05 | 2,652 | 2,667 | 2,638 | 2,666 | 104,400 |
| 2023/01/04 | 2,696 | 2,699 | 2,652 | 2,653 | 94,600 |