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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 196 | 192 | 194 | 213,000 |
2011/12/29 | 193 | 193 | 188 | 192 | 169,000 |
2011/12/28 | 195 | 198 | 193 | 194 | 171,000 |
2011/12/27 | 198 | 198 | 193 | 194 | 218,000 |
2011/12/26 | 199 | 200 | 198 | 199 | 87,000 |
2011/12/22 | 197 | 200 | 196 | 197 | 189,000 |
2011/12/21 | 204 | 205 | 198 | 199 | 264,000 |
2011/12/20 | 199 | 202 | 198 | 200 | 138,000 |
2011/12/19 | 205 | 206 | 196 | 200 | 313,000 |
2011/12/16 | 207 | 210 | 203 | 204 | 400,000 |
2011/12/15 | 207 | 208 | 201 | 204 | 301,000 |
2011/12/14 | 209 | 214 | 209 | 211 | 161,000 |
2011/12/13 | 213 | 213 | 211 | 211 | 142,000 |
2011/12/12 | 216 | 216 | 210 | 214 | 296,000 |
2011/12/09 | 211 | 214 | 207 | 208 | 618,000 |
2011/12/08 | 219 | 222 | 216 | 217 | 290,000 |
2011/12/07 | 205 | 221 | 205 | 219 | 531,000 |
2011/12/06 | 211 | 213 | 203 | 205 | 431,000 |
2011/12/05 | 215 | 216 | 212 | 213 | 200,000 |
2011/12/02 | 212 | 216 | 211 | 214 | 350,000 |
2011/12/01 | 207 | 212 | 205 | 211 | 505,000 |
2011/11/30 | 199 | 205 | 197 | 203 | 491,000 |
2011/11/29 | 191 | 199 | 190 | 199 | 556,000 |
2011/11/28 | 183 | 190 | 183 | 189 | 369,000 |
2011/11/25 | 185 | 190 | 181 | 182 | 644,000 |
2011/11/24 | 184 | 185 | 180 | 182 | 395,000 |
2011/11/22 | 178 | 191 | 177 | 191 | 336,000 |
2011/11/21 | 185 | 187 | 179 | 179 | 349,000 |
2011/11/18 | 185 | 189 | 183 | 189 | 195,000 |
2011/11/17 | 190 | 191 | 185 | 190 | 511,000 |
2011/11/16 | 198 | 201 | 192 | 194 | 318,000 |
2011/11/15 | 198 | 202 | 198 | 200 | 152,000 |
2011/11/14 | 198 | 202 | 198 | 202 | 173,000 |
2011/11/11 | 199 | 199 | 191 | 194 | 297,000 |
2011/11/10 | 205 | 205 | 191 | 198 | 410,000 |
2011/11/09 | 212 | 212 | 206 | 209 | 278,000 |
2011/11/08 | 213 | 214 | 208 | 211 | 390,000 |
2011/11/07 | 209 | 211 | 206 | 211 | 267,000 |
2011/11/04 | 210 | 211 | 206 | 209 | 428,000 |
2011/11/02 | 210 | 211 | 206 | 208 | 594,000 |
2011/11/01 | 214 | 215 | 211 | 214 | 411,000 |
2011/10/31 | 218 | 221 | 215 | 215 | 507,000 |
2011/10/28 | 225 | 225 | 219 | 219 | 391,000 |
2011/10/27 | 221 | 225 | 217 | 220 | 566,000 |
2011/10/26 | 219 | 221 | 214 | 221 | 1,028,000 |
2011/10/25 | 216 | 216 | 210 | 212 | 236,000 |
2011/10/24 | 214 | 215 | 211 | 215 | 162,000 |
2011/10/21 | 212 | 212 | 209 | 210 | 79,000 |
2011/10/20 | 214 | 215 | 210 | 211 | 89,000 |
2011/10/19 | 219 | 219 | 213 | 215 | 84,000 |
2011/10/18 | 214 | 218 | 214 | 216 | 178,000 |
2011/10/17 | 218 | 221 | 218 | 221 | 238,000 |
2011/10/14 | 215 | 217 | 214 | 214 | 150,000 |
2011/10/13 | 222 | 224 | 215 | 218 | 228,000 |
2011/10/12 | 218 | 220 | 215 | 218 | 185,000 |
2011/10/11 | 216 | 219 | 214 | 219 | 251,000 |
2011/10/07 | 208 | 211 | 207 | 208 | 236,000 |
2011/10/06 | 208 | 211 | 205 | 207 | 143,000 |
2011/10/05 | 215 | 217 | 204 | 204 | 271,000 |
2011/10/04 | 210 | 215 | 208 | 214 | 288,000 |
2011/10/03 | 218 | 220 | 214 | 217 | 331,000 |
2011/09/30 | 213 | 224 | 212 | 224 | 417,000 |
2011/09/29 | 205 | 213 | 205 | 212 | 341,000 |
2011/09/28 | 208 | 211 | 207 | 210 | 324,000 |
2011/09/27 | 204 | 207 | 202 | 205 | 266,000 |
2011/09/26 | 209 | 209 | 199 | 199 | 307,000 |
2011/09/22 | 216 | 216 | 208 | 212 | 352,000 |
2011/09/21 | 219 | 220 | 216 | 217 | 173,000 |
2011/09/20 | 222 | 223 | 220 | 220 | 260,000 |
2011/09/16 | 223 | 230 | 223 | 230 | 315,000 |
2011/09/15 | 219 | 223 | 218 | 221 | 193,000 |
2011/09/14 | 223 | 224 | 214 | 217 | 364,000 |
2011/09/13 | 215 | 222 | 212 | 221 | 262,000 |
2011/09/12 | 213 | 214 | 210 | 212 | 180,000 |
2011/09/09 | 221 | 224 | 219 | 220 | 430,000 |
2011/09/08 | 230 | 233 | 224 | 226 | 230,000 |
2011/09/07 | 222 | 228 | 221 | 226 | 429,000 |
2011/09/06 | 226 | 226 | 218 | 219 | 392,000 |
2011/09/05 | 231 | 234 | 228 | 230 | 410,000 |
2011/09/02 | 234 | 237 | 232 | 235 | 360,000 |
2011/09/01 | 234 | 237 | 233 | 237 | 300,000 |
2011/08/31 | 234 | 236 | 230 | 232 | 310,000 |
2011/08/30 | 233 | 235 | 231 | 234 | 464,000 |
2011/08/29 | 222 | 230 | 220 | 226 | 436,000 |
2011/08/26 | 218 | 224 | 218 | 223 | 405,000 |
2011/08/25 | 211 | 227 | 211 | 219 | 548,000 |
2011/08/24 | 212 | 216 | 208 | 208 | 556,000 |
2011/08/23 | 208 | 211 | 204 | 209 | 695,000 |
2011/08/22 | 214 | 215 | 208 | 208 | 577,000 |
2011/08/19 | 215 | 218 | 215 | 217 | 395,000 |
2011/08/18 | 226 | 226 | 220 | 223 | 350,000 |
2011/08/17 | 225 | 227 | 222 | 226 | 373,000 |
2011/08/16 | 227 | 228 | 225 | 225 | 342,000 |
2011/08/15 | 227 | 230 | 222 | 225 | 609,000 |
2011/08/12 | 233 | 235 | 224 | 224 | 446,000 |
2011/08/11 | 222 | 232 | 222 | 229 | 539,000 |
2011/08/10 | 240 | 242 | 229 | 230 | 753,000 |
2011/08/09 | 219 | 232 | 209 | 230 | 1,364,000 |
2011/08/08 | 240 | 244 | 231 | 231 | 866,000 |
2011/08/05 | 244 | 250 | 241 | 245 | 749,000 |
2011/08/04 | 258 | 268 | 256 | 261 | 933,000 |
2011/08/03 | 255 | 260 | 255 | 255 | 834,000 |
2011/08/02 | 269 | 269 | 264 | 265 | 435,000 |
2011/08/01 | 273 | 273 | 270 | 271 | 614,000 |
2011/07/29 | 259 | 273 | 257 | 273 | 2,274,000 |
2011/07/28 | 250 | 252 | 249 | 252 | 354,000 |
2011/07/27 | 253 | 255 | 249 | 254 | 597,000 |
2011/07/26 | 251 | 253 | 248 | 251 | 314,000 |
2011/07/25 | 251 | 252 | 248 | 250 | 350,000 |
2011/07/22 | 253 | 254 | 251 | 252 | 401,000 |
2011/07/21 | 253 | 254 | 252 | 253 | 206,000 |
2011/07/20 | 254 | 258 | 253 | 254 | 251,000 |
2011/07/19 | 252 | 257 | 251 | 251 | 333,000 |
2011/07/15 | 254 | 258 | 253 | 257 | 327,000 |
2011/07/14 | 261 | 262 | 255 | 256 | 482,000 |
2011/07/13 | 261 | 266 | 261 | 261 | 434,000 |
2011/07/12 | 266 | 267 | 263 | 264 | 395,000 |
2011/07/11 | 270 | 271 | 267 | 269 | 287,000 |
2011/07/08 | 271 | 272 | 269 | 270 | 451,000 |
2011/07/07 | 272 | 274 | 268 | 270 | 684,000 |
2011/07/06 | 270 | 273 | 269 | 271 | 820,000 |
2011/07/05 | 263 | 274 | 261 | 270 | 1,680,000 |
2011/07/04 | 261 | 263 | 259 | 259 | 879,000 |
2011/07/01 | 268 | 269 | 258 | 260 | 1,442,000 |
2011/06/30 | 278 | 279 | 272 | 275 | 457,000 |
2011/06/29 | 280 | 282 | 275 | 278 | 623,000 |
2011/06/28 | 270 | 282 | 269 | 276 | 1,694,000 |
2011/06/27 | 265 | 268 | 265 | 265 | 289,000 |
2011/06/24 | 264 | 269 | 262 | 268 | 392,000 |
2011/06/23 | 264 | 269 | 263 | 267 | 466,000 |
2011/06/22 | 256 | 266 | 255 | 264 | 883,000 |
2011/06/21 | 250 | 253 | 248 | 253 | 310,000 |
2011/06/20 | 253 | 253 | 247 | 248 | 251,000 |
2011/06/17 | 251 | 251 | 245 | 249 | 368,000 |
2011/06/16 | 250 | 254 | 250 | 251 | 263,000 |
2011/06/15 | 256 | 257 | 253 | 255 | 358,000 |
2011/06/14 | 249 | 254 | 248 | 254 | 315,000 |
2011/06/13 | 249 | 254 | 249 | 250 | 297,000 |
2011/06/10 | 258 | 259 | 254 | 257 | 418,000 |
2011/06/09 | 253 | 256 | 250 | 255 | 343,000 |
2011/06/08 | 254 | 255 | 248 | 255 | 290,000 |
2011/06/07 | 247 | 254 | 245 | 252 | 407,000 |
2011/06/06 | 249 | 251 | 248 | 250 | 309,000 |
2011/06/03 | 248 | 253 | 247 | 249 | 589,000 |
2011/06/02 | 248 | 251 | 247 | 248 | 441,000 |
2011/06/01 | 259 | 259 | 254 | 256 | 357,000 |
2011/05/31 | 255 | 259 | 255 | 256 | 448,000 |
2011/05/30 | 253 | 260 | 249 | 255 | 586,000 |
2011/05/27 | 248 | 254 | 245 | 252 | 560,000 |
2011/05/26 | 242 | 246 | 241 | 245 | 256,000 |
2011/05/25 | 241 | 245 | 239 | 241 | 286,000 |
2011/05/24 | 230 | 244 | 230 | 241 | 690,000 |
2011/05/23 | 244 | 244 | 232 | 236 | 765,000 |
2011/05/20 | 244 | 250 | 243 | 244 | 397,000 |
2011/05/19 | 247 | 248 | 244 | 245 | 272,000 |
2011/05/18 | 240 | 246 | 238 | 244 | 725,000 |
2011/05/17 | 245 | 248 | 240 | 244 | 802,000 |
2011/05/16 | 250 | 254 | 246 | 249 | 613,000 |
2011/05/13 | 271 | 271 | 241 | 255 | 1,077,000 |
2011/05/12 | 273 | 277 | 268 | 272 | 812,000 |
2011/05/11 | 282 | 286 | 279 | 281 | 856,000 |
2011/05/10 | 274 | 282 | 272 | 282 | 636,000 |
2011/05/09 | 275 | 275 | 270 | 274 | 436,000 |
2011/05/06 | 269 | 273 | 268 | 271 | 545,000 |
2011/05/02 | 277 | 277 | 273 | 275 | 621,000 |
2011/04/28 | 269 | 272 | 267 | 272 | 572,000 |
2011/04/27 | 269 | 269 | 263 | 268 | 332,000 |
2011/04/26 | 268 | 269 | 264 | 265 | 455,000 |
2011/04/25 | 269 | 272 | 266 | 268 | 437,000 |
2011/04/22 | 265 | 267 | 261 | 266 | 334,000 |
2011/04/21 | 267 | 268 | 264 | 265 | 240,000 |
2011/04/20 | 261 | 262 | 260 | 262 | 245,000 |
2011/04/19 | 260 | 262 | 258 | 259 | 246,000 |
2011/04/18 | 261 | 264 | 261 | 263 | 137,000 |
2011/04/15 | 267 | 268 | 262 | 262 | 309,000 |
2011/04/14 | 259 | 266 | 258 | 265 | 386,000 |
2011/04/13 | 256 | 268 | 252 | 262 | 676,000 |
2011/04/12 | 268 | 270 | 259 | 261 | 600,000 |
2011/04/11 | 272 | 274 | 270 | 271 | 386,000 |
2011/04/08 | 265 | 274 | 260 | 268 | 695,000 |
2011/04/07 | 264 | 269 | 263 | 266 | 675,000 |
2011/04/06 | 270 | 271 | 261 | 262 | 828,000 |
2011/04/05 | 275 | 277 | 264 | 270 | 1,226,000 |
2011/04/04 | 280 | 285 | 278 | 281 | 1,597,000 |
2011/04/01 | 272 | 277 | 265 | 274 | 1,636,000 |
2011/03/31 | 266 | 273 | 263 | 269 | 1,241,000 |
2011/03/30 | 256 | 266 | 253 | 264 | 881,000 |
2011/03/29 | 251 | 257 | 242 | 255 | 404,000 |
2011/03/28 | 248 | 253 | 244 | 252 | 428,000 |
2011/03/25 | 257 | 257 | 247 | 249 | 540,000 |
2011/03/24 | 256 | 260 | 250 | 253 | 596,000 |
2011/03/23 | 260 | 260 | 250 | 256 | 803,000 |
2011/03/22 | 268 | 268 | 257 | 259 | 1,017,000 |
2011/03/18 | 232 | 250 | 231 | 244 | 1,657,000 |
2011/03/17 | 200 | 233 | 200 | 224 | 1,649,000 |
2011/03/16 | 198 | 219 | 198 | 217 | 1,955,000 |
2011/03/15 | 227 | 232 | 186 | 203 | 2,042,000 |
2011/03/14 | 233 | 260 | 232 | 235 | 2,701,000 |
2011/03/11 | 273 | 279 | 268 | 273 | 2,009,000 |
2011/03/10 | 287 | 287 | 278 | 280 | 1,170,000 |
2011/03/09 | 293 | 299 | 287 | 289 | 1,474,000 |
2011/03/08 | 301 | 303 | 289 | 292 | 1,687,000 |
2011/03/07 | 306 | 308 | 301 | 304 | 575,000 |
2011/03/04 | 317 | 318 | 303 | 308 | 1,246,000 |
2011/03/03 | 311 | 313 | 306 | 310 | 744,000 |
2011/03/02 | 312 | 316 | 310 | 310 | 707,000 |
2011/03/01 | 320 | 322 | 315 | 320 | 1,074,000 |
2011/02/28 | 303 | 317 | 298 | 313 | 1,430,000 |
2011/02/25 | 296 | 303 | 293 | 302 | 1,098,000 |
2011/02/24 | 301 | 305 | 295 | 299 | 1,379,000 |
2011/02/23 | 301 | 314 | 301 | 309 | 1,207,000 |
2011/02/22 | 320 | 321 | 310 | 311 | 1,493,000 |
2011/02/21 | 329 | 330 | 321 | 324 | 810,000 |
2011/02/18 | 323 | 329 | 317 | 328 | 1,053,000 |
2011/02/17 | 330 | 335 | 317 | 321 | 1,889,000 |
2011/02/16 | 317 | 335 | 314 | 329 | 1,856,000 |
2011/02/15 | 315 | 319 | 311 | 317 | 1,179,000 |
2011/02/14 | 301 | 316 | 300 | 315 | 2,721,000 |
2011/02/10 | 284 | 300 | 284 | 297 | 1,524,000 |
2011/02/09 | 290 | 291 | 284 | 285 | 909,000 |
2011/02/08 | 300 | 300 | 289 | 291 | 935,000 |
2011/02/07 | 299 | 302 | 291 | 295 | 1,357,000 |
2011/02/04 | 285 | 295 | 285 | 294 | 2,173,000 |
2011/02/03 | 276 | 281 | 274 | 279 | 1,039,000 |
2011/02/02 | 271 | 278 | 270 | 277 | 1,438,000 |
2011/02/01 | 269 | 272 | 264 | 269 | 1,538,000 |
2011/01/31 | 257 | 263 | 256 | 261 | 719,000 |
2011/01/28 | 271 | 271 | 264 | 265 | 815,000 |
2011/01/27 | 257 | 273 | 256 | 271 | 1,220,000 |
2011/01/26 | 255 | 262 | 253 | 256 | 963,000 |
2011/01/25 | 257 | 258 | 254 | 257 | 754,000 |
2011/01/24 | 251 | 259 | 251 | 255 | 627,000 |
2011/01/21 | 267 | 267 | 253 | 255 | 1,326,000 |
2011/01/20 | 265 | 269 | 264 | 267 | 724,000 |
2011/01/19 | 269 | 269 | 265 | 267 | 535,000 |
2011/01/18 | 270 | 270 | 267 | 269 | 521,000 |
2011/01/17 | 270 | 275 | 268 | 270 | 1,350,000 |
2011/01/14 | 265 | 272 | 262 | 269 | 1,262,000 |
2011/01/13 | 266 | 266 | 261 | 264 | 540,000 |
2011/01/12 | 268 | 272 | 262 | 262 | 1,519,000 |
2011/01/11 | 258 | 266 | 253 | 265 | 1,940,000 |
2011/01/07 | 255 | 258 | 252 | 258 | 805,000 |
2011/01/06 | 255 | 258 | 251 | 254 | 1,112,000 |
2011/01/05 | 250 | 253 | 249 | 253 | 555,000 |
2011/01/04 | 254 | 254 | 249 | 250 | 649,000 |