日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 544 544 530 536 157,000
1986/12/26 545 546 542 545 64,000
1986/12/25 540 551 540 545 260,000
1986/12/24 551 560 550 550 157,000
1986/12/23 560 560 550 550 295,000
1986/12/22 570 570 552 552 106,000
1986/12/19 555 560 555 560 132,000
1986/12/18 550 580 548 560 142,000
1986/12/17 556 559 551 553 275,000
1986/12/16 566 571 556 559 243,000
1986/12/15 577 579 555 556 286,000
1986/12/12 592 593 573 575 370,000
1986/12/11 600 600 592 593 153,000
1986/12/10 600 610 592 592 379,000
1986/12/09 610 631 596 600 496,000
1986/12/08 600 613 592 609 305,000
1986/12/06 595 604 586 604 240,000
1986/12/05 618 620 590 615 760,000
1986/12/04 586 620 586 603 726,000
1986/12/03 570 606 570 606 488,000
1986/12/02 589 589 571 574 164,000
1986/12/01 604 608 571 590 286,000
1986/11/29 600 608 585 600 261,000
1986/11/28 569 595 569 595 525,000
1986/11/27 579 599 575 589 503,000
1986/11/26 550 570 546 569 481,000
1986/11/25 566 566 542 550 188,000
1986/11/22 557 562 550 556 256,000
1986/11/21 570 570 551 555 381,000
1986/11/20 599 600 565 578 386,000
1986/11/19 583 600 582 594 548,000
1986/11/18 608 620 581 586 470,000
1986/11/17 621 630 600 618 513,000
1986/11/14 610 624 610 620 620,000
1986/11/13 620 650 616 620 2,054,000
1986/11/12 595 640 570 620 2,790,000
1986/11/11 612 625 580 596 1,191,000
1986/11/10 615 630 601 611 1,760,000
1986/11/07 572 640 565 601 2,896,000
1986/11/06 560 560 535 542 476,000
1986/11/05 525 560 525 535 457,000
1986/11/04 521 543 518 521 228,000
1986/11/01 516 525 505 511 383,000
1986/10/31 569 569 530 550 561,000
1986/10/30 535 570 525 560 987,000
1986/10/29 553 565 515 525 645,000
1986/10/28 520 557 510 554 601,000
1986/10/27 490 520 490 500 429,000
1986/10/25 472 508 472 500 379,000
1986/10/24 531 545 481 482 717,000
1986/10/23 518 565 518 530 651,000
1986/10/22 566 580 506 558 902,000
1986/10/21 551 575 531 564 906,000
1986/10/20 540 570 540 551 529,000
1986/10/17 630 635 574 580 1,091,000
1986/10/16 632 660 623 630 605,000
1986/10/15 671 685 630 638 1,089,000
1986/10/14 710 729 658 680 1,123,000
1986/10/13 732 755 690 700 1,612,000
1986/10/09 733 763 700 742 4,325,000
1986/10/08 660 713 618 713 2,883,000
1986/10/07 695 710 650 655 2,433,000
1986/10/06 741 770 693 705 1,603,000
1986/10/04 752 777 732 751 2,103,000
1986/10/03 792 809 742 742 8,052,000
1986/10/02 735 830 735 762 13,325,000
1986/10/01 675 745 665 745 11,598,000
1986/09/30 624 653 621 645 3,333,000
1986/09/29 643 655 610 615 2,427,000
1986/09/27 655 670 641 645 6,009,000
1986/09/26 600 625 590 625 6,263,000
1986/09/25 542 569 542 560 1,430,000
1986/09/24 563 563 534 534 989,000
1986/09/22 545 562 538 562 1,701,000
1986/09/19 509 556 505 538 1,998,000
1986/09/18 499 524 495 519 788,000
1986/09/17 465 479 465 479 206,000
1986/09/16 470 470 459 460 132,000
1986/09/12 455 460 445 460 263,000
1986/09/11 450 475 450 460 170,000
1986/09/10 457 457 450 450 101,000
1986/09/09 451 457 451 457 65,000
1986/09/08 475 475 461 461 92,000
1986/09/06 450 475 450 475 134,000
1986/09/05 452 455 450 454 107,000
1986/09/04 471 473 451 451 162,000
1986/09/03 480 480 468 468 141,000
1986/09/02 470 477 470 470 98,000
1986/09/01 470 471 450 468 147,000
1986/08/30 475 484 475 480 319,000
1986/08/29 466 485 466 485 218,000
1986/08/28 455 468 445 468 288,000
1986/08/27 449 450 441 445 242,000
1986/08/26 473 473 451 451 329,000
1986/08/25 475 475 470 474 197,000
1986/08/23 445 455 445 455 228,000
1986/08/22 460 463 445 445 575,000
1986/08/21 480 485 460 465 714,000
1986/08/20 504 505 480 480 680,000
1986/08/19 524 528 496 500 216,000
1986/08/18 543 543 524 524 175,000
1986/08/15 544 544 523 535 500,000
1986/08/14 557 559 545 545 1,476,000
1986/08/13 535 558 527 548 1,556,000
1986/08/12 500 525 500 523 305,000
1986/08/11 500 500 490 500 143,000
1986/08/08 500 503 495 495 271,000
1986/08/07 502 515 498 500 334,000
1986/08/06 506 517 502 502 342,000
1986/08/05 521 522 505 507 607,000
1986/08/04 501 530 500 517 187,000
1986/08/02 509 515 509 509 167,000
1986/08/01 511 520 501 511 312,000
1986/07/31 540 548 511 529 651,000
1986/07/30 500 540 491 537 649,000
1986/07/29 503 511 485 499 770,000
1986/07/28 511 520 511 513 335,000
1986/07/26 526 526 515 521 306,000
1986/07/25 541 544 535 536 741,000
1986/07/24 562 567 541 545 569,000
1986/07/23 569 569 560 560 721,000
1986/07/22 576 576 561 561 424,000
1986/07/21 581 594 561 566 1,474,000
1986/07/19 566 567 561 561 349,000
1986/07/18 562 573 562 566 737,000
1986/07/17 567 571 559 560 743,000
1986/07/16 585 595 572 577 638,000
1986/07/15 608 615 590 598 2,656,000
1986/07/14 592 600 580 598 1,643,000
1986/07/11 585 600 575 583 3,245,000
1986/07/10 598 605 562 562 6,446,000
1986/07/09 559 588 543 588 4,328,000
1986/07/08 510 549 506 549 896,000
1986/07/07 539 540 515 515 771,000
1986/07/05 535 536 525 530 340,000
1986/07/04 530 540 530 535 631,000
1986/07/03 547 555 532 540 1,480,000
1986/07/02 540 545 526 539 799,000
1986/07/01 548 548 526 530 1,062,000
1986/06/30 548 559 533 533 922,000
1986/06/28 554 559 540 550 2,130,000
1986/06/27 515 565 510 564 8,466,000
1986/06/26 496 505 495 497 1,075,000
1986/06/25 481 488 480 487 600,000
1986/06/24 488 490 483 483 454,000
1986/06/23 498 498 476 483 358,000
1986/06/21 493 500 490 499 487,000
1986/06/20 505 516 483 483 1,670,000
1986/06/19 514 518 500 500 3,314,000
1986/06/18 476 507 476 507 2,698,000
1986/06/17 497 498 475 476 1,009,000
1986/06/16 500 510 490 491 3,851,000
1986/06/13 476 498 470 495 4,851,000
1986/06/12 470 491 466 466 4,195,000
1986/06/11 459 472 455 465 4,486,000
1986/06/10 431 444 431 444 892,000
1986/06/09 449 449 436 436 940,000
1986/06/07 440 451 440 447 1,713,000
1986/06/06 429 435 425 435 966,000
1986/06/05 436 437 425 425 1,609,000
1986/06/04 450 450 425 426 4,269,000
1986/06/03 396 439 395 435 2,813,000
1986/06/02 392 395 390 395 288,000
1986/05/31 395 397 392 396 85,000
1986/05/30 394 404 394 397 241,000
1986/05/29 400 400 395 395 214,000
1986/05/28 400 404 390 395 296,000
1986/05/27 402 405 398 401 309,000
1986/05/26 395 401 390 400 220,000
1986/05/24 404 405 385 385 325,000
1986/05/23 390 399 390 398 280,000
1986/05/22 377 385 375 375 143,000
1986/05/21 375 380 372 375 107,000
1986/05/20 376 380 375 375 134,000
1986/05/19 385 385 375 376 149,000
1986/05/17 381 383 380 380 125,000
1986/05/16 383 385 381 382 140,000
1986/05/15 385 392 382 382 113,000
1986/05/14 386 392 386 389 109,000
1986/05/13 386 395 383 395 108,000
1986/05/12 385 390 381 381 114,000
1986/05/09 386 390 380 380 236,000
1986/05/08 386 393 385 387 201,000
1986/05/07 390 390 385 385 119,000
1986/05/06 395 400 390 390 104,000
1986/05/02 391 395 390 392 90,000
1986/05/01 390 405 390 391 138,000
1986/04/30 394 400 390 399 109,000
1986/04/28 410 410 385 390 253,000
1986/04/26 409 410 402 407 412,000
1986/04/25 400 409 395 395 362,000
1986/04/24 391 405 386 400 335,000
1986/04/23 385 389 381 381 220,000
1986/04/22 394 398 381 381 186,000
1986/04/21 403 407 394 394 231,000
1986/04/19 400 400 397 398 92,000
1986/04/18 408 410 399 400 349,000
1986/04/17 424 424 401 403 552,000
1986/04/16 407 429 407 420 1,262,000
1986/04/15 410 410 398 400 363,000
1986/04/14 419 419 394 398 1,042,000
1986/04/11 399 419 399 415 2,506,000
1986/04/10 386 393 375 393 266,000
1986/04/09 384 393 382 385 194,000
1986/04/08 385 389 381 381 206,000
1986/04/07 375 390 375 385 108,000
1986/04/05 371 377 371 373 30,000
1986/04/04 371 372 366 370 135,000
1986/04/03 373 375 370 372 132,000
1986/04/02 390 391 372 372 238,000
1986/04/01 386 394 380 388 704,000
1986/03/31 380 394 379 385 436,000
1986/03/29 361 374 359 360 225,000
1986/03/28 355 375 353 353 187,000
1986/03/27 358 360 353 356 217,000
1986/03/26 350 360 350 360 381,000
1986/03/25 360 365 355 355 136,000
1986/03/24 370 371 360 360 277,000
1986/03/22 372 377 370 370 169,000
1986/03/20 372 377 371 376 245,000
1986/03/19 372 375 370 370 294,000
1986/03/18 380 384 372 372 362,000
1986/03/17 380 390 379 379 164,000
1986/03/15 381 387 378 378 268,000
1986/03/14 388 390 380 380 260,000
1986/03/13 380 390 377 390 367,000
1986/03/12 387 390 380 385 196,000
1986/03/11 395 395 388 390 142,000
1986/03/10 400 402 396 397 135,000
1986/03/07 396 400 395 400 171,000
1986/03/06 400 402 395 395 293,000
1986/03/05 391 398 390 395 172,000
1986/03/04 400 402 386 386 195,000
1986/03/03 381 405 379 391 216,000
1986/03/01 375 385 375 376 92,000
1986/02/28 380 380 370 375 431,000
1986/02/27 385 390 381 381 375,000
1986/02/26 390 392 383 384 322,000
1986/02/25 392 392 383 390 240,000
1986/02/24 395 400 390 391 164,000
1986/02/22 390 392 386 390 172,000
1986/02/21 405 405 390 390 261,000
1986/02/20 408 411 403 403 367,000
1986/02/19 413 415 408 408 305,000
1986/02/18 415 417 410 410 322,000
1986/02/17 411 428 411 424 599,000
1986/02/15 410 418 407 416 217,000
1986/02/14 415 418 408 410 213,000
1986/02/13 423 429 410 410 783,000
1986/02/12 430 430 412 413 468,000
1986/02/10 407 435 402 427 775,000
1986/02/07 411 411 401 402 420,000
1986/02/06 410 412 404 406 269,000
1986/02/05 415 420 402 402 426,000
1986/02/04 437 438 418 420 1,152,000
1986/02/03 420 439 415 432 1,767,000
1986/02/01 420 423 408 413 597,000
1986/01/31 432 432 410 413 2,085,000
1986/01/30 398 400 391 398 425,000
1986/01/29 409 409 391 393 666,000
1986/01/28 410 412 395 412 519,000
1986/01/27 425 434 406 410 1,429,000
1986/01/25 416 425 411 420 1,701,000
1986/01/24 400 410 385 386 812,000
1986/01/23 416 420 398 410 1,870,000
1986/01/22 391 430 391 421 7,297,000
1986/01/21 333 368 327 367 1,000,000
1986/01/20 336 340 333 333 38,000
1986/01/18 332 340 332 340 82,000
1986/01/17 335 340 332 332 120,000
1986/01/16 335 348 332 335 126,000
1986/01/14 350 350 337 337 108,000
1986/01/13 349 355 345 351 248,000
1986/01/10 330 349 330 345 233,000
1986/01/09 320 330 320 329 211,000
1986/01/08 328 330 320 321 175,000
1986/01/07 331 333 325 328 137,000
1986/01/06 334 335 330 332 116,000
1986/01/04 340 340 330 330 54,000

このページの先頭へ