三菱製鋼(5632)の株価時系列情報
三菱製鋼(5632)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 |
---|---|---|---|---|---|
1998/12/30 | 100 | 101 | 98 | 101 | 91,000 |
1998/12/29 | 99 | 100 | 98 | 99 | 204,000 |
1998/12/28 | 103 | 103 | 98 | 98 | 128,000 |
1998/12/25 | 98 | 104 | 98 | 103 | 116,000 |
1998/12/24 | 103 | 103 | 98 | 98 | 143,000 |
1998/12/22 | 102 | 103 | 100 | 100 | 266,000 |
1998/12/21 | 105 | 105 | 103 | 103 | 90,000 |
1998/12/18 | 104 | 107 | 103 | 104 | 172,000 |
1998/12/17 | 106 | 110 | 102 | 103 | 292,000 |
1998/12/16 | 109 | 112 | 106 | 107 | 263,000 |
1998/12/15 | 111 | 115 | 109 | 109 | 138,000 |
1998/12/14 | 108 | 114 | 108 | 112 | 193,000 |
1998/12/11 | 108 | 116 | 108 | 116 | 1,250,000 |
1998/12/10 | 121 | 122 | 115 | 117 | 144,000 |
1998/12/09 | 117 | 121 | 117 | 121 | 35,000 |
1998/12/08 | 119 | 122 | 119 | 122 | 83,000 |
1998/12/07 | 121 | 122 | 121 | 122 | 142,000 |
1998/12/04 | 118 | 120 | 116 | 118 | 121,000 |
1998/12/03 | 117 | 119 | 115 | 118 | 179,000 |
1998/12/02 | 119 | 120 | 116 | 120 | 135,000 |
1998/12/01 | 116 | 120 | 116 | 120 | 111,000 |
1998/11/30 | 120 | 120 | 116 | 120 | 175,000 |
1998/11/27 | 119 | 120 | 116 | 116 | 218,000 |
1998/11/26 | 119 | 120 | 117 | 119 | 151,000 |
1998/11/25 | 119 | 119 | 115 | 117 | 111,000 |
1998/11/24 | 120 | 120 | 115 | 120 | 147,000 |
1998/11/20 | 117 | 120 | 113 | 120 | 233,000 |
1998/11/19 | 112 | 117 | 112 | 112 | 165,000 |
1998/11/18 | 114 | 118 | 112 | 117 | 360,000 |
1998/11/17 | 118 | 118 | 112 | 113 | 241,000 |
1998/11/16 | 115 | 119 | 113 | 119 | 727,000 |
1998/11/13 | 116 | 121 | 114 | 120 | 539,000 |
1998/11/12 | 119 | 124 | 113 | 113 | 152,000 |
1998/11/11 | 117 | 124 | 115 | 124 | 183,000 |
1998/11/10 | 117 | 118 | 113 | 116 | 89,000 |
1998/11/09 | 117 | 118 | 113 | 117 | 179,000 |
1998/11/06 | 112 | 115 | 112 | 113 | 78,000 |
1998/11/05 | 119 | 119 | 110 | 112 | 216,000 |
1998/11/04 | 117 | 119 | 113 | 119 | 178,000 |
1998/11/02 | 109 | 116 | 109 | 113 | 125,000 |
1998/10/30 | 111 | 115 | 109 | 109 | 206,000 |
1998/10/29 | 111 | 115 | 110 | 111 | 267,000 |
1998/10/28 | 114 | 119 | 110 | 110 | 263,000 |
1998/10/27 | 115 | 124 | 115 | 115 | 96,000 |
1998/10/26 | 116 | 124 | 113 | 115 | 97,000 |
1998/10/23 | 127 | 129 | 119 | 120 | 179,000 |
1998/10/22 | 128 | 132 | 125 | 127 | 437,000 |
1998/10/21 | 120 | 128 | 120 | 123 | 487,000 |
1998/10/20 | 115 | 119 | 115 | 118 | 146,000 |
1998/10/19 | 110 | 120 | 110 | 118 | 340,000 |
1998/10/16 | 115 | 115 | 109 | 114 | 84,000 |
1998/10/15 | 115 | 115 | 108 | 114 | 177,000 |
1998/10/14 | 116 | 116 | 111 | 115 | 102,000 |
1998/10/13 | 115 | 117 | 113 | 113 | 204,000 |
1998/10/12 | 115 | 117 | 112 | 115 | 374,000 |
1998/10/09 | 98 | 115 | 98 | 110 | 656,000 |
1998/10/08 | 112 | 115 | 102 | 102 | 193,000 |
1998/10/07 | 100 | 117 | 100 | 117 | 457,000 |
1998/10/06 | 103 | 109 | 100 | 105 | 192,000 |
1998/10/05 | 96 | 100 | 96 | 99 | 114,000 |
1998/10/02 | 91 | 105 | 90 | 103 | 359,000 |
1998/10/01 | 98 | 102 | 91 | 95 | 456,000 |
1998/09/30 | 106 | 108 | 102 | 102 | 363,000 |
1998/09/29 | 111 | 115 | 106 | 108 | 169,000 |
1998/09/28 | 116 | 117 | 110 | 116 | 163,000 |
1998/09/25 | 115 | 115 | 108 | 112 | 118,000 |
1998/09/24 | 117 | 118 | 112 | 117 | 134,000 |
1998/09/22 | 112 | 117 | 110 | 117 | 255,000 |
1998/09/21 | 107 | 110 | 103 | 107 | 199,000 |
1998/09/18 | 105 | 116 | 105 | 115 | 182,000 |
1998/09/17 | 113 | 116 | 107 | 108 | 151,000 |
1998/09/16 | 112 | 118 | 112 | 113 | 63,000 |
1998/09/14 | 107 | 118 | 107 | 117 | 144,000 |
1998/09/11 | 118 | 118 | 105 | 106 | 2,647,000 |
1998/09/10 | 122 | 123 | 114 | 118 | 203,000 |
1998/09/09 | 120 | 123 | 118 | 120 | 228,000 |
1998/09/08 | 118 | 124 | 114 | 120 | 513,000 |
1998/09/07 | 103 | 119 | 103 | 119 | 436,000 |
1998/09/04 | 103 | 107 | 103 | 104 | 179,000 |
1998/09/03 | 109 | 110 | 106 | 108 | 125,000 |
1998/09/02 | 107 | 115 | 107 | 113 | 188,000 |
1998/09/01 | 103 | 112 | 103 | 112 | 238,000 |
1998/08/31 | 110 | 113 | 102 | 105 | 259,000 |
1998/08/28 | 110 | 113 | 105 | 106 | 577,000 |
1998/08/27 | 111 | 120 | 110 | 111 | 485,000 |
1998/08/26 | 115 | 115 | 110 | 111 | 297,000 |
1998/08/25 | 115 | 119 | 114 | 115 | 79,000 |
1998/08/24 | 116 | 118 | 112 | 115 | 327,000 |
1998/08/21 | 118 | 123 | 118 | 120 | 75,000 |
1998/08/20 | 121 | 122 | 117 | 122 | 92,000 |
1998/08/19 | 118 | 122 | 118 | 122 | 63,000 |
1998/08/18 | 117 | 121 | 116 | 116 | 154,000 |
1998/08/17 | 120 | 120 | 115 | 117 | 357,000 |
1998/08/14 | 119 | 124 | 118 | 123 | 559,000 |
1998/08/13 | 124 | 125 | 120 | 122 | 142,000 |
1998/08/12 | 119 | 127 | 118 | 121 | 236,000 |
1998/08/11 | 120 | 123 | 120 | 121 | 147,000 |
1998/08/10 | 123 | 125 | 120 | 121 | 229,000 |
1998/08/07 | 128 | 128 | 123 | 123 | 155,000 |
1998/08/06 | 132 | 134 | 122 | 127 | 659,000 |
1998/08/05 | 126 | 130 | 125 | 127 | 173,000 |
1998/08/04 | 126 | 133 | 126 | 127 | 69,000 |
1998/08/03 | 131 | 131 | 125 | 126 | 242,000 |
1998/07/31 | 134 | 136 | 131 | 134 | 86,000 |
1998/07/30 | 134 | 137 | 131 | 131 | 112,000 |
1998/07/29 | 128 | 133 | 128 | 132 | 161,000 |
1998/07/28 | 131 | 133 | 128 | 131 | 145,000 |
1998/07/27 | 134 | 134 | 126 | 126 | 311,000 |
1998/07/24 | 130 | 137 | 130 | 134 | 239,000 |
1998/07/23 | 132 | 137 | 131 | 132 | 233,000 |
1998/07/22 | 136 | 136 | 132 | 134 | 123,000 |
1998/07/21 | 139 | 143 | 135 | 136 | 223,000 |
1998/07/17 | 138 | 140 | 136 | 139 | 311,000 |
1998/07/16 | 135 | 143 | 133 | 143 | 274,000 |
1998/07/15 | 145 | 145 | 140 | 140 | 254,000 |
1998/07/14 | 133 | 140 | 133 | 140 | 163,000 |
1998/07/13 | 125 | 140 | 125 | 138 | 352,000 |
1998/07/10 | 143 | 143 | 132 | 132 | 722,000 |
1998/07/09 | 146 | 150 | 138 | 138 | 325,000 |
1998/07/08 | 153 | 156 | 147 | 151 | 318,000 |
1998/07/07 | 164 | 167 | 151 | 153 | 1,187,000 |
1998/07/06 | 143 | 155 | 142 | 154 | 974,000 |
1998/07/03 | 133 | 141 | 133 | 138 | 452,000 |
1998/07/02 | 148 | 149 | 142 | 143 | 878,000 |
1998/07/01 | 129 | 139 | 127 | 138 | 786,000 |
1998/06/30 | 125 | 129 | 124 | 129 | 423,000 |
1998/06/29 | 117 | 120 | 116 | 119 | 123,000 |
1998/06/26 | 112 | 116 | 111 | 116 | 308,000 |
1998/06/25 | 116 | 118 | 112 | 112 | 347,000 |
1998/06/24 | 116 | 118 | 115 | 115 | 254,000 |
1998/06/23 | 119 | 121 | 116 | 116 | 177,000 |
1998/06/22 | 119 | 125 | 117 | 120 | 173,000 |
1998/06/19 | 124 | 128 | 123 | 123 | 165,000 |
1998/06/18 | 134 | 134 | 124 | 125 | 488,000 |
1998/06/17 | 116 | 117 | 113 | 114 | 183,000 |
1998/06/16 | 112 | 119 | 110 | 112 | 363,000 |
1998/06/15 | 113 | 115 | 111 | 112 | 299,000 |
1998/06/12 | 115 | 117 | 111 | 113 | 1,133,000 |
1998/06/11 | 117 | 117 | 115 | 115 | 247,000 |
1998/06/10 | 121 | 122 | 116 | 118 | 406,000 |
1998/06/09 | 121 | 124 | 120 | 122 | 125,000 |
1998/06/08 | 121 | 124 | 121 | 121 | 75,000 |
1998/06/05 | 125 | 126 | 121 | 121 | 117,000 |
1998/06/04 | 120 | 128 | 120 | 126 | 111,000 |
1998/06/03 | 124 | 124 | 120 | 120 | 264,000 |
1998/06/02 | 128 | 128 | 122 | 124 | 95,000 |
1998/06/01 | 130 | 131 | 123 | 124 | 195,000 |
1998/05/29 | 125 | 129 | 122 | 125 | 153,000 |
1998/05/28 | 125 | 134 | 125 | 130 | 151,000 |
1998/05/27 | 130 | 131 | 125 | 125 | 264,000 |
1998/05/26 | 134 | 136 | 132 | 135 | 86,000 |
1998/05/25 | 132 | 140 | 128 | 136 | 148,000 |
1998/05/22 | 135 | 135 | 128 | 128 | 171,000 |
1998/05/21 | 129 | 133 | 126 | 132 | 220,000 |
1998/05/20 | 128 | 128 | 123 | 125 | 202,000 |
1998/05/19 | 121 | 128 | 118 | 126 | 179,000 |
1998/05/18 | 123 | 125 | 115 | 123 | 303,000 |
1998/05/15 | 120 | 123 | 120 | 120 | 385,000 |
1998/05/14 | 122 | 126 | 121 | 121 | 243,000 |
1998/05/13 | 122 | 125 | 121 | 125 | 310,000 |
1998/05/12 | 127 | 131 | 125 | 125 | 410,000 |
1998/05/11 | 130 | 133 | 126 | 127 | 192,000 |
1998/05/08 | 121 | 129 | 121 | 126 | 1,067,000 |
1998/05/07 | 125 | 128 | 122 | 123 | 577,000 |
1998/05/06 | 133 | 133 | 125 | 126 | 387,000 |
1998/05/01 | 135 | 136 | 133 | 133 | 392,000 |
1998/04/30 | 135 | 138 | 132 | 135 | 365,000 |
1998/04/28 | 140 | 144 | 132 | 135 | 417,000 |
1998/04/27 | 152 | 153 | 141 | 141 | 316,000 |
1998/04/24 | 148 | 159 | 147 | 152 | 207,000 |
1998/04/23 | 150 | 153 | 146 | 146 | 176,000 |
1998/04/22 | 151 | 152 | 145 | 150 | 206,000 |
1998/04/21 | 155 | 160 | 150 | 152 | 168,000 |
1998/04/20 | 154 | 158 | 150 | 150 | 141,000 |
1998/04/17 | 152 | 162 | 150 | 153 | 478,000 |
1998/04/16 | 170 | 170 | 153 | 155 | 295,000 |
1998/04/15 | 163 | 170 | 160 | 160 | 63,000 |
1998/04/14 | 166 | 170 | 160 | 160 | 145,000 |
1998/04/13 | 175 | 176 | 163 | 166 | 150,000 |
1998/04/10 | 171 | 173 | 163 | 170 | 270,000 |
1998/04/09 | 166 | 171 | 166 | 170 | 248,000 |
1998/04/08 | 163 | 173 | 163 | 169 | 219,000 |
1998/04/07 | 157 | 173 | 157 | 173 | 220,000 |
1998/04/06 | 153 | 164 | 151 | 153 | 254,000 |
1998/04/03 | 152 | 160 | 150 | 150 | 279,000 |
1998/04/02 | 150 | 160 | 145 | 148 | 382,000 |
1998/04/01 | 159 | 167 | 157 | 159 | 310,000 |
1998/03/31 | 173 | 185 | 169 | 172 | 707,000 |
1998/03/30 | 196 | 196 | 167 | 170 | 285,000 |
1998/03/27 | 201 | 203 | 191 | 191 | 155,000 |
1998/03/26 | 197 | 208 | 197 | 199 | 231,000 |
1998/03/25 | 197 | 205 | 197 | 200 | 190,000 |
1998/03/24 | 200 | 201 | 197 | 200 | 253,000 |
1998/03/23 | 199 | 208 | 197 | 205 | 389,000 |
1998/03/20 | 191 | 200 | 191 | 200 | 329,000 |
1998/03/19 | 192 | 197 | 192 | 196 | 265,000 |
1998/03/18 | 205 | 209 | 190 | 191 | 426,000 |
1998/03/17 | 196 | 205 | 196 | 205 | 210,000 |
1998/03/16 | 211 | 212 | 196 | 200 | 155,000 |
1998/03/13 | 186 | 214 | 186 | 210 | 1,630,000 |
1998/03/12 | 190 | 195 | 190 | 191 | 92,000 |
1998/03/11 | 190 | 193 | 190 | 190 | 175,000 |
1998/03/10 | 197 | 197 | 191 | 193 | 190,000 |
1998/03/09 | 204 | 204 | 196 | 196 | 299,000 |
1998/03/06 | 193 | 204 | 188 | 199 | 211,000 |
1998/03/05 | 193 | 200 | 186 | 193 | 304,000 |
1998/03/04 | 200 | 200 | 195 | 196 | 127,000 |
1998/03/03 | 201 | 202 | 198 | 202 | 245,000 |
1998/03/02 | 195 | 206 | 193 | 205 | 546,000 |
1998/02/27 | 185 | 195 | 179 | 195 | 269,000 |
1998/02/26 | 173 | 183 | 171 | 180 | 93,000 |
1998/02/25 | 171 | 179 | 167 | 178 | 210,000 |
1998/02/24 | 183 | 183 | 170 | 170 | 243,000 |
1998/02/23 | 185 | 190 | 183 | 183 | 81,000 |
1998/02/20 | 187 | 198 | 187 | 190 | 145,000 |
1998/02/19 | 185 | 198 | 184 | 185 | 178,000 |
1998/02/18 | 184 | 189 | 184 | 185 | 159,000 |
1998/02/17 | 182 | 184 | 178 | 184 | 67,000 |
1998/02/16 | 181 | 186 | 181 | 184 | 145,000 |
1998/02/13 | 208 | 208 | 188 | 191 | 655,000 |
1998/02/12 | 207 | 208 | 204 | 206 | 484,000 |
1998/02/10 | 193 | 210 | 191 | 200 | 476,000 |
1998/02/09 | 190 | 191 | 188 | 191 | 155,000 |
1998/02/06 | 191 | 197 | 185 | 185 | 327,000 |
1998/02/05 | 189 | 195 | 185 | 191 | 201,000 |
1998/02/04 | 190 | 190 | 180 | 187 | 93,000 |
1998/02/03 | 184 | 190 | 175 | 187 | 164,000 |
1998/02/02 | 171 | 183 | 171 | 178 | 115,000 |
1998/01/30 | 188 | 193 | 166 | 173 | 412,000 |
1998/01/29 | 205 | 208 | 196 | 198 | 514,000 |
1998/01/28 | 205 | 213 | 201 | 203 | 535,000 |
1998/01/27 | 193 | 196 | 180 | 190 | 464,000 |
1998/01/26 | 182 | 198 | 182 | 188 | 368,000 |
1998/01/23 | 170 | 180 | 165 | 168 | 380,000 |
1998/01/22 | 167 | 172 | 155 | 155 | 505,000 |
1998/01/21 | 167 | 179 | 167 | 174 | 454,000 |
1998/01/20 | 152 | 164 | 152 | 162 | 196,000 |
1998/01/19 | 160 | 162 | 152 | 152 | 407,000 |
1998/01/16 | 130 | 166 | 130 | 166 | 464,000 |
1998/01/14 | 129 | 133 | 126 | 126 | 269,000 |
1998/01/13 | 125 | 127 | 117 | 125 | 184,000 |
1998/01/12 | 115 | 129 | 114 | 117 | 211,000 |
1998/01/09 | 115 | 126 | 110 | 118 | 328,000 |
1998/01/08 | 124 | 130 | 116 | 116 | 311,000 |
1998/01/07 | 115 | 121 | 114 | 114 | 141,000 |
1998/01/06 | 120 | 124 | 111 | 115 | 239,000 |
1998/01/05 | 120 | 128 | 110 | 118 | 143,000 |