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 |
|---|---|---|---|---|---|
| 2022/12/30 | 997 | 1,000 | 988 | 993 | 39,200 |
| 2022/12/29 | 981 | 994 | 979 | 993 | 40,400 |
| 2022/12/28 | 987 | 1,000 | 984 | 990 | 74,900 |
| 2022/12/27 | 991 | 997 | 984 | 992 | 56,900 |
| 2022/12/26 | 957 | 984 | 957 | 976 | 114,900 |
| 2022/12/23 | 972 | 972 | 964 | 969 | 49,900 |
| 2022/12/22 | 978 | 983 | 973 | 981 | 34,200 |
| 2022/12/21 | 989 | 990 | 965 | 970 | 125,800 |
| 2022/12/20 | 1,015 | 1,016 | 979 | 990 | 164,700 |
| 2022/12/19 | 1,015 | 1,027 | 1,014 | 1,015 | 50,500 |
| 2022/12/16 | 1,019 | 1,036 | 1,012 | 1,015 | 82,500 |
| 2022/12/15 | 1,015 | 1,030 | 1,014 | 1,026 | 56,600 |
| 2022/12/14 | 1,003 | 1,019 | 1,000 | 1,017 | 50,900 |
| 2022/12/13 | 1,014 | 1,017 | 1,000 | 1,000 | 45,300 |
| 2022/12/12 | 1,009 | 1,013 | 1,004 | 1,007 | 41,100 |
| 2022/12/09 | 1,010 | 1,026 | 1,009 | 1,011 | 47,200 |
| 2022/12/08 | 1,016 | 1,016 | 999 | 1,010 | 83,400 |
| 2022/12/07 | 1,036 | 1,036 | 1,021 | 1,021 | 48,400 |
| 2022/12/06 | 1,010 | 1,044 | 1,006 | 1,032 | 119,000 |
| 2022/12/05 | 1,005 | 1,031 | 1,005 | 1,013 | 132,200 |
| 2022/12/02 | 1,009 | 1,010 | 997 | 1,005 | 88,000 |
| 2022/12/01 | 1,001 | 1,025 | 997 | 1,022 | 117,200 |
| 2022/11/30 | 990 | 1,004 | 990 | 995 | 65,500 |
| 2022/11/29 | 990 | 997 | 980 | 993 | 52,000 |
| 2022/11/28 | 1,016 | 1,018 | 997 | 1,003 | 77,300 |
| 2022/11/25 | 1,008 | 1,017 | 1,002 | 1,016 | 79,200 |
| 2022/11/24 | 1,015 | 1,017 | 1,002 | 1,005 | 74,800 |
| 2022/11/22 | 1,001 | 1,020 | 1,000 | 1,007 | 151,400 |
| 2022/11/21 | 980 | 998 | 980 | 997 | 75,700 |
| 2022/11/18 | 971 | 987 | 971 | 983 | 49,700 |
| 2022/11/17 | 975 | 980 | 967 | 970 | 47,500 |
| 2022/11/16 | 994 | 994 | 975 | 975 | 44,300 |
| 2022/11/15 | 980 | 994 | 971 | 992 | 68,400 |
| 2022/11/14 | 973 | 974 | 962 | 968 | 61,000 |
| 2022/11/11 | 987 | 996 | 977 | 980 | 87,300 |
| 2022/11/10 | 998 | 1,001 | 972 | 972 | 169,900 |
| 2022/11/09 | 980 | 1,022 | 959 | 1,007 | 416,600 |
| 2022/11/08 | 957 | 960 | 944 | 955 | 93,000 |
| 2022/11/07 | 948 | 959 | 942 | 952 | 79,400 |
| 2022/11/04 | 932 | 945 | 928 | 936 | 49,800 |
| 2022/11/02 | 927 | 949 | 927 | 932 | 109,700 |
| 2022/11/01 | 916 | 928 | 913 | 925 | 78,000 |
| 2022/10/31 | 912 | 914 | 909 | 913 | 51,900 |
| 2022/10/28 | 911 | 915 | 898 | 901 | 242,200 |
| 2022/10/27 | 919 | 921 | 912 | 917 | 35,100 |
| 2022/10/26 | 924 | 933 | 917 | 919 | 49,100 |
| 2022/10/25 | 913 | 930 | 907 | 923 | 62,200 |
| 2022/10/24 | 924 | 927 | 910 | 910 | 71,500 |
| 2022/10/21 | 928 | 928 | 912 | 912 | 87,600 |
| 2022/10/20 | 922 | 930 | 919 | 929 | 58,800 |
| 2022/10/19 | 921 | 935 | 919 | 932 | 55,500 |
| 2022/10/18 | 923 | 925 | 916 | 921 | 54,600 |
| 2022/10/17 | 926 | 936 | 916 | 916 | 62,000 |
| 2022/10/14 | 924 | 943 | 916 | 932 | 97,500 |
| 2022/10/13 | 915 | 919 | 906 | 909 | 62,700 |
| 2022/10/12 | 918 | 921 | 908 | 920 | 67,900 |
| 2022/10/11 | 934 | 940 | 916 | 916 | 85,600 |
| 2022/10/07 | 935 | 940 | 929 | 936 | 44,100 |
| 2022/10/06 | 947 | 958 | 940 | 940 | 52,100 |
| 2022/10/05 | 967 | 968 | 947 | 947 | 123,900 |
| 2022/10/04 | 936 | 964 | 933 | 953 | 125,400 |
| 2022/10/03 | 901 | 927 | 886 | 927 | 151,500 |
| 2022/09/30 | 911 | 922 | 902 | 907 | 85,700 |
| 2022/09/29 | 928 | 933 | 912 | 917 | 84,900 |
| 2022/09/28 | 934 | 937 | 907 | 923 | 189,400 |
| 2022/09/27 | 950 | 951 | 934 | 934 | 103,200 |
| 2022/09/26 | 978 | 978 | 935 | 940 | 210,200 |
| 2022/09/22 | 978 | 987 | 974 | 985 | 56,700 |
| 2022/09/21 | 980 | 992 | 977 | 988 | 77,000 |
| 2022/09/20 | 988 | 1,005 | 987 | 990 | 82,200 |
| 2022/09/16 | 996 | 1,003 | 969 | 977 | 165,600 |
| 2022/09/15 | 1,005 | 1,005 | 993 | 999 | 52,900 |
| 2022/09/14 | 993 | 1,006 | 989 | 1,003 | 77,100 |
| 2022/09/13 | 1,025 | 1,031 | 1,010 | 1,010 | 70,500 |
| 2022/09/12 | 1,023 | 1,029 | 1,015 | 1,025 | 57,800 |
| 2022/09/09 | 1,008 | 1,016 | 1,004 | 1,010 | 61,300 |
| 2022/09/08 | 1,009 | 1,016 | 1,004 | 1,008 | 67,700 |
| 2022/09/07 | 1,015 | 1,015 | 992 | 999 | 104,600 |
| 2022/09/06 | 1,024 | 1,025 | 1,011 | 1,021 | 96,400 |
| 2022/09/05 | 999 | 1,020 | 996 | 1,018 | 80,100 |
| 2022/09/02 | 1,011 | 1,011 | 1,000 | 1,003 | 78,700 |
| 2022/09/01 | 1,037 | 1,039 | 1,011 | 1,013 | 144,400 |
| 2022/08/31 | 1,027 | 1,042 | 1,024 | 1,039 | 79,600 |
| 2022/08/30 | 1,030 | 1,044 | 1,023 | 1,043 | 125,300 |
| 2022/08/29 | 1,040 | 1,044 | 1,023 | 1,030 | 200,700 |
| 2022/08/26 | 1,044 | 1,072 | 1,044 | 1,068 | 246,000 |
| 2022/08/25 | 1,040 | 1,044 | 1,021 | 1,032 | 135,500 |
| 2022/08/24 | 1,023 | 1,033 | 1,018 | 1,029 | 125,600 |
| 2022/08/23 | 1,006 | 1,029 | 1,005 | 1,012 | 93,500 |
| 2022/08/22 | 1,003 | 1,011 | 993 | 1,007 | 132,900 |
| 2022/08/19 | 990 | 1,037 | 990 | 1,017 | 410,500 |
| 2022/08/18 | 975 | 989 | 969 | 988 | 120,800 |
| 2022/08/17 | 975 | 989 | 971 | 979 | 165,700 |
| 2022/08/16 | 975 | 975 | 956 | 965 | 148,800 |
| 2022/08/15 | 967 | 989 | 960 | 972 | 242,400 |
| 2022/08/12 | 962 | 976 | 958 | 965 | 150,900 |
| 2022/08/10 | 964 | 968 | 947 | 953 | 95,100 |
| 2022/08/09 | 961 | 983 | 961 | 962 | 112,600 |
| 2022/08/08 | 960 | 970 | 955 | 962 | 124,600 |
| 2022/08/05 | 951 | 972 | 933 | 953 | 285,200 |
| 2022/08/04 | 972 | 972 | 951 | 962 | 104,500 |
| 2022/08/03 | 981 | 981 | 962 | 965 | 92,900 |
| 2022/08/02 | 981 | 986 | 966 | 980 | 148,200 |
| 2022/08/01 | 967 | 988 | 967 | 988 | 108,600 |
| 2022/07/29 | 964 | 969 | 959 | 964 | 67,400 |
| 2022/07/28 | 955 | 964 | 949 | 964 | 97,500 |
| 2022/07/27 | 954 | 954 | 945 | 950 | 34,200 |
| 2022/07/26 | 949 | 958 | 945 | 945 | 75,900 |
| 2022/07/25 | 948 | 953 | 939 | 942 | 46,100 |
| 2022/07/22 | 954 | 955 | 947 | 948 | 90,800 |
| 2022/07/21 | 945 | 954 | 936 | 954 | 76,900 |
| 2022/07/20 | 950 | 955 | 944 | 949 | 71,800 |
| 2022/07/19 | 939 | 941 | 927 | 941 | 106,100 |
| 2022/07/15 | 932 | 932 | 910 | 922 | 107,800 |
| 2022/07/14 | 925 | 935 | 920 | 931 | 70,200 |
| 2022/07/13 | 929 | 930 | 924 | 930 | 30,100 |
| 2022/07/12 | 940 | 940 | 922 | 923 | 85,000 |
| 2022/07/11 | 954 | 956 | 946 | 950 | 66,400 |
| 2022/07/08 | 939 | 954 | 935 | 939 | 130,400 |
| 2022/07/07 | 920 | 932 | 906 | 929 | 134,000 |
| 2022/07/06 | 924 | 924 | 906 | 917 | 140,700 |
| 2022/07/05 | 933 | 939 | 930 | 936 | 53,300 |
| 2022/07/04 | 937 | 940 | 925 | 933 | 69,800 |
| 2022/07/01 | 943 | 943 | 919 | 930 | 102,700 |
| 2022/06/30 | 960 | 960 | 939 | 943 | 82,300 |
| 2022/06/29 | 953 | 959 | 943 | 954 | 89,300 |
| 2022/06/28 | 958 | 972 | 956 | 959 | 73,900 |
| 2022/06/27 | 956 | 961 | 944 | 948 | 93,100 |
| 2022/06/24 | 943 | 943 | 929 | 939 | 41,300 |
| 2022/06/23 | 929 | 943 | 927 | 941 | 67,700 |
| 2022/06/22 | 960 | 960 | 929 | 932 | 100,800 |
| 2022/06/21 | 925 | 963 | 925 | 955 | 162,200 |
| 2022/06/20 | 946 | 947 | 905 | 915 | 203,900 |
| 2022/06/17 | 940 | 941 | 925 | 939 | 266,200 |
| 2022/06/16 | 960 | 980 | 957 | 962 | 111,100 |
| 2022/06/15 | 983 | 990 | 948 | 951 | 143,000 |
| 2022/06/14 | 950 | 971 | 948 | 970 | 134,200 |
| 2022/06/13 | 977 | 986 | 963 | 968 | 132,200 |
| 2022/06/10 | 1,001 | 1,007 | 989 | 997 | 174,200 |
| 2022/06/09 | 1,011 | 1,019 | 1,004 | 1,011 | 124,900 |
| 2022/06/08 | 1,032 | 1,033 | 1,008 | 1,014 | 146,300 |
| 2022/06/07 | 1,010 | 1,034 | 1,005 | 1,023 | 226,300 |
| 2022/06/06 | 979 | 1,003 | 979 | 995 | 161,000 |
| 2022/06/03 | 967 | 982 | 961 | 981 | 188,000 |
| 2022/06/02 | 961 | 966 | 953 | 962 | 134,800 |
| 2022/06/01 | 954 | 959 | 945 | 959 | 203,500 |
| 2022/05/31 | 956 | 957 | 944 | 949 | 266,400 |
| 2022/05/30 | 933 | 960 | 929 | 956 | 301,500 |
| 2022/05/27 | 940 | 940 | 916 | 922 | 217,800 |
| 2022/05/26 | 933 | 940 | 931 | 932 | 125,800 |
| 2022/05/25 | 945 | 945 | 931 | 933 | 162,400 |
| 2022/05/24 | 961 | 965 | 942 | 947 | 136,200 |
| 2022/05/23 | 971 | 976 | 951 | 957 | 157,300 |
| 2022/05/20 | 956 | 982 | 953 | 963 | 293,100 |
| 2022/05/19 | 933 | 951 | 927 | 951 | 200,000 |
| 2022/05/18 | 957 | 957 | 932 | 948 | 312,000 |
| 2022/05/17 | 960 | 975 | 949 | 949 | 296,000 |
| 2022/05/16 | 954 | 981 | 951 | 953 | 611,800 |
| 2022/05/13 | 1,051 | 1,059 | 1,034 | 1,059 | 234,000 |
| 2022/05/12 | 1,020 | 1,055 | 1,016 | 1,030 | 175,000 |
| 2022/05/11 | 1,020 | 1,034 | 1,014 | 1,026 | 108,700 |
| 2022/05/10 | 1,042 | 1,046 | 1,006 | 1,035 | 183,200 |
| 2022/05/09 | 1,065 | 1,065 | 1,023 | 1,050 | 118,700 |
| 2022/05/06 | 1,070 | 1,081 | 1,065 | 1,074 | 64,900 |
| 2022/05/02 | 1,070 | 1,083 | 1,061 | 1,074 | 85,700 |
| 2022/04/28 | 1,038 | 1,079 | 1,033 | 1,079 | 133,100 |
| 2022/04/27 | 1,005 | 1,031 | 998 | 1,025 | 159,400 |
| 2022/04/26 | 1,023 | 1,032 | 1,014 | 1,029 | 88,000 |
| 2022/04/25 | 1,030 | 1,032 | 1,016 | 1,022 | 155,500 |
| 2022/04/22 | 1,070 | 1,075 | 1,047 | 1,063 | 129,400 |
| 2022/04/21 | 1,078 | 1,096 | 1,068 | 1,091 | 118,600 |
| 2022/04/20 | 1,100 | 1,102 | 1,082 | 1,086 | 65,700 |
| 2022/04/19 | 1,073 | 1,092 | 1,069 | 1,085 | 67,400 |
| 2022/04/18 | 1,084 | 1,084 | 1,057 | 1,064 | 104,600 |
| 2022/04/15 | 1,097 | 1,107 | 1,084 | 1,093 | 87,000 |
| 2022/04/14 | 1,092 | 1,108 | 1,083 | 1,107 | 95,200 |
| 2022/04/13 | 1,079 | 1,081 | 1,063 | 1,079 | 80,900 |
| 2022/04/12 | 1,066 | 1,076 | 1,057 | 1,070 | 81,800 |
| 2022/04/11 | 1,075 | 1,098 | 1,064 | 1,072 | 83,800 |
| 2022/04/08 | 1,097 | 1,100 | 1,060 | 1,073 | 118,900 |
| 2022/04/07 | 1,090 | 1,091 | 1,068 | 1,088 | 114,300 |
| 2022/04/06 | 1,114 | 1,128 | 1,101 | 1,105 | 101,400 |
| 2022/04/05 | 1,167 | 1,170 | 1,127 | 1,127 | 118,000 |
| 2022/04/04 | 1,145 | 1,165 | 1,131 | 1,146 | 106,300 |
| 2022/04/01 | 1,122 | 1,141 | 1,103 | 1,138 | 111,000 |
| 2022/03/31 | 1,139 | 1,155 | 1,131 | 1,135 | 105,500 |
| 2022/03/30 | 1,158 | 1,165 | 1,128 | 1,149 | 224,000 |
| 2022/03/29 | 1,206 | 1,208 | 1,182 | 1,196 | 176,400 |
| 2022/03/28 | 1,242 | 1,247 | 1,214 | 1,219 | 127,400 |
| 2022/03/25 | 1,224 | 1,245 | 1,214 | 1,238 | 154,500 |
| 2022/03/24 | 1,200 | 1,224 | 1,192 | 1,217 | 131,900 |
| 2022/03/23 | 1,212 | 1,221 | 1,198 | 1,213 | 129,100 |
| 2022/03/22 | 1,246 | 1,246 | 1,198 | 1,206 | 180,500 |
| 2022/03/18 | 1,150 | 1,196 | 1,150 | 1,186 | 194,300 |
| 2022/03/17 | 1,151 | 1,160 | 1,133 | 1,148 | 132,300 |
| 2022/03/16 | 1,155 | 1,157 | 1,124 | 1,139 | 113,600 |
| 2022/03/15 | 1,154 | 1,154 | 1,117 | 1,129 | 158,800 |
| 2022/03/14 | 1,139 | 1,164 | 1,120 | 1,157 | 120,300 |
| 2022/03/11 | 1,102 | 1,148 | 1,096 | 1,128 | 206,000 |
| 2022/03/10 | 1,069 | 1,127 | 1,060 | 1,124 | 325,600 |
| 2022/03/09 | 1,049 | 1,065 | 1,037 | 1,042 | 315,100 |
| 2022/03/08 | 1,189 | 1,189 | 1,034 | 1,046 | 846,600 |
| 2022/03/07 | 1,266 | 1,266 | 1,195 | 1,219 | 289,000 |
| 2022/03/04 | 1,353 | 1,368 | 1,289 | 1,292 | 241,200 |
| 2022/03/03 | 1,316 | 1,387 | 1,316 | 1,365 | 443,500 |
| 2022/03/02 | 1,237 | 1,287 | 1,229 | 1,274 | 153,000 |
| 2022/03/01 | 1,307 | 1,316 | 1,252 | 1,252 | 163,700 |
| 2022/02/28 | 1,264 | 1,290 | 1,247 | 1,277 | 193,800 |
| 2022/02/25 | 1,230 | 1,261 | 1,210 | 1,251 | 224,000 |
| 2022/02/24 | 1,293 | 1,293 | 1,165 | 1,203 | 583,400 |
| 2022/02/22 | 1,308 | 1,355 | 1,300 | 1,300 | 500,100 |
| 2022/02/21 | 1,226 | 1,344 | 1,220 | 1,333 | 393,800 |
| 2022/02/18 | 1,201 | 1,251 | 1,201 | 1,247 | 141,900 |
| 2022/02/17 | 1,239 | 1,248 | 1,205 | 1,221 | 134,300 |
| 2022/02/16 | 1,192 | 1,230 | 1,189 | 1,228 | 161,300 |
| 2022/02/15 | 1,210 | 1,217 | 1,158 | 1,165 | 200,300 |
| 2022/02/14 | 1,210 | 1,222 | 1,182 | 1,206 | 220,500 |
| 2022/02/10 | 1,295 | 1,307 | 1,236 | 1,246 | 239,800 |
| 2022/02/09 | 1,239 | 1,303 | 1,230 | 1,283 | 425,100 |
| 2022/02/08 | 1,283 | 1,294 | 1,217 | 1,239 | 596,700 |
| 2022/02/07 | 1,199 | 1,274 | 1,175 | 1,255 | 1,184,000 |
| 2022/02/04 | 1,063 | 1,080 | 1,050 | 1,079 | 143,300 |
| 2022/02/03 | 1,058 | 1,060 | 1,041 | 1,054 | 114,600 |
| 2022/02/02 | 1,030 | 1,055 | 1,030 | 1,053 | 103,800 |
| 2022/02/01 | 1,024 | 1,034 | 1,004 | 1,011 | 74,800 |
| 2022/01/31 | 1,012 | 1,023 | 997 | 1,014 | 103,700 |
| 2022/01/28 | 1,009 | 1,013 | 991 | 1,008 | 108,000 |
| 2022/01/27 | 1,038 | 1,059 | 992 | 996 | 162,200 |
| 2022/01/26 | 1,009 | 1,040 | 1,009 | 1,018 | 93,700 |
| 2022/01/25 | 1,042 | 1,053 | 996 | 1,005 | 139,700 |
| 2022/01/24 | 1,048 | 1,054 | 1,026 | 1,048 | 77,400 |
| 2022/01/21 | 1,037 | 1,062 | 1,025 | 1,060 | 116,700 |
| 2022/01/20 | 1,030 | 1,078 | 1,030 | 1,055 | 123,700 |
| 2022/01/19 | 1,060 | 1,084 | 1,033 | 1,041 | 220,500 |
| 2022/01/18 | 1,114 | 1,124 | 1,080 | 1,086 | 160,600 |
| 2022/01/17 | 1,151 | 1,160 | 1,102 | 1,109 | 125,100 |
| 2022/01/14 | 1,199 | 1,199 | 1,131 | 1,148 | 209,800 |
| 2022/01/13 | 1,133 | 1,190 | 1,128 | 1,180 | 311,800 |
| 2022/01/12 | 1,084 | 1,129 | 1,076 | 1,126 | 175,300 |
| 2022/01/11 | 1,070 | 1,085 | 1,056 | 1,068 | 123,300 |
| 2022/01/07 | 1,073 | 1,089 | 1,050 | 1,071 | 146,700 |
| 2022/01/06 | 1,096 | 1,096 | 1,064 | 1,071 | 114,600 |
| 2022/01/05 | 1,079 | 1,099 | 1,073 | 1,098 | 149,500 |
| 2022/01/04 | 1,065 | 1,071 | 1,049 | 1,067 | 77,400 |