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 |
---|---|---|---|---|---|
1987/12/28 | 566 | 588 | 566 | 588 | 99,000 |
1987/12/26 | 600 | 600 | 585 | 585 | 134,000 |
1987/12/25 | 610 | 630 | 590 | 595 | 141,000 |
1987/12/24 | 611 | 619 | 610 | 612 | 145,000 |
1987/12/23 | 619 | 620 | 611 | 618 | 134,000 |
1987/12/22 | 631 | 639 | 619 | 619 | 144,000 |
1987/12/21 | 640 | 640 | 627 | 636 | 158,000 |
1987/12/18 | 632 | 642 | 621 | 621 | 404,000 |
1987/12/17 | 649 | 653 | 639 | 652 | 787,000 |
1987/12/16 | 630 | 654 | 630 | 639 | 648,000 |
1987/12/15 | 630 | 639 | 616 | 620 | 287,000 |
1987/12/14 | 630 | 648 | 625 | 626 | 440,000 |
1987/12/11 | 620 | 639 | 615 | 620 | 505,000 |
1987/12/10 | 620 | 625 | 611 | 617 | 171,000 |
1987/12/09 | 616 | 618 | 600 | 610 | 264,000 |
1987/12/08 | 618 | 620 | 612 | 615 | 102,000 |
1987/12/07 | 625 | 629 | 615 | 615 | 45,000 |
1987/12/05 | 606 | 625 | 606 | 625 | 43,000 |
1987/12/04 | 625 | 625 | 600 | 610 | 175,000 |
1987/12/03 | 654 | 654 | 621 | 621 | 448,000 |
1987/12/02 | 637 | 664 | 621 | 645 | 1,444,000 |
1987/12/01 | 585 | 608 | 581 | 607 | 240,000 |
1987/11/30 | 605 | 605 | 585 | 587 | 137,000 |
1987/11/28 | 590 | 595 | 585 | 585 | 67,000 |
1987/11/27 | 609 | 610 | 585 | 600 | 233,000 |
1987/11/26 | 584 | 599 | 584 | 599 | 228,000 |
1987/11/25 | 588 | 588 | 570 | 583 | 121,000 |
1987/11/24 | 590 | 590 | 585 | 590 | 105,000 |
1987/11/20 | 603 | 605 | 590 | 590 | 61,000 |
1987/11/19 | 610 | 610 | 604 | 604 | 89,000 |
1987/11/18 | 600 | 606 | 595 | 606 | 96,000 |
1987/11/17 | 597 | 600 | 587 | 600 | 48,000 |
1987/11/16 | 604 | 609 | 580 | 597 | 147,000 |
1987/11/13 | 605 | 605 | 585 | 604 | 69,000 |
1987/11/12 | 595 | 595 | 575 | 585 | 127,000 |
1987/11/11 | 595 | 595 | 550 | 575 | 120,000 |
1987/11/10 | 590 | 600 | 580 | 585 | 75,000 |
1987/11/09 | 600 | 605 | 580 | 580 | 136,000 |
1987/11/07 | 602 | 614 | 600 | 603 | 56,000 |
1987/11/06 | 598 | 615 | 597 | 597 | 109,000 |
1987/11/05 | 604 | 614 | 580 | 597 | 78,000 |
1987/11/04 | 618 | 618 | 610 | 614 | 51,000 |
1987/11/02 | 608 | 620 | 603 | 620 | 61,000 |
1987/10/31 | 604 | 604 | 600 | 602 | 152,000 |
1987/10/30 | 585 | 600 | 575 | 584 | 201,000 |
1987/10/29 | 570 | 570 | 555 | 555 | 186,000 |
1987/10/28 | 600 | 600 | 562 | 570 | 261,000 |
1987/10/27 | 560 | 589 | 550 | 550 | 441,000 |
1987/10/26 | 612 | 612 | 540 | 550 | 472,000 |
1987/10/24 | 581 | 602 | 581 | 602 | 87,000 |
1987/10/23 | 605 | 610 | 563 | 580 | 597,000 |
1987/10/22 | 645 | 645 | 611 | 611 | 639,000 |
1987/10/21 | 563 | 615 | 563 | 595 | 1,756,000 |
1987/10/20 | 573 | 573 | 573 | 573 | 92,000 |
1987/10/19 | 663 | 680 | 663 | 673 | 208,000 |
1987/10/16 | 684 | 699 | 684 | 691 | 313,000 |
1987/10/15 | 709 | 709 | 698 | 704 | 344,000 |
1987/10/14 | 700 | 715 | 698 | 712 | 329,000 |
1987/10/13 | 718 | 718 | 700 | 701 | 392,000 |
1987/10/12 | 728 | 728 | 710 | 720 | 361,000 |
1987/10/09 | 730 | 745 | 721 | 730 | 2,472,000 |
1987/10/08 | 698 | 733 | 698 | 730 | 3,380,000 |
1987/10/07 | 677 | 695 | 675 | 695 | 508,000 |
1987/10/06 | 680 | 687 | 680 | 687 | 489,000 |
1987/10/05 | 690 | 691 | 680 | 687 | 380,000 |
1987/10/03 | 661 | 690 | 661 | 690 | 446,000 |
1987/10/02 | 652 | 660 | 652 | 660 | 407,000 |
1987/10/01 | 670 | 670 | 650 | 650 | 636,000 |
1987/09/30 | 688 | 688 | 662 | 671 | 590,000 |
1987/09/29 | 689 | 695 | 666 | 678 | 678,000 |
1987/09/28 | 680 | 688 | 660 | 680 | 433,000 |
1987/09/26 | 689 | 689 | 660 | 660 | 539,000 |
1987/09/25 | 679 | 680 | 664 | 679 | 300,000 |
1987/09/24 | 679 | 680 | 649 | 655 | 433,000 |
1987/09/22 | 650 | 675 | 650 | 675 | 193,000 |
1987/09/21 | 689 | 698 | 670 | 670 | 253,000 |
1987/09/18 | 665 | 675 | 655 | 669 | 167,000 |
1987/09/17 | 646 | 660 | 645 | 655 | 242,000 |
1987/09/16 | 650 | 650 | 645 | 649 | 94,000 |
1987/09/14 | 642 | 655 | 642 | 650 | 56,000 |
1987/09/11 | 645 | 645 | 640 | 640 | 161,000 |
1987/09/10 | 647 | 653 | 643 | 643 | 76,000 |
1987/09/09 | 645 | 660 | 645 | 645 | 74,000 |
1987/09/08 | 640 | 650 | 640 | 645 | 106,000 |
1987/09/07 | 653 | 660 | 648 | 648 | 122,000 |
1987/09/05 | 660 | 668 | 650 | 651 | 116,000 |
1987/09/04 | 677 | 685 | 661 | 670 | 118,000 |
1987/09/03 | 674 | 690 | 671 | 677 | 238,000 |
1987/09/02 | 690 | 695 | 671 | 671 | 170,000 |
1987/09/01 | 685 | 698 | 680 | 680 | 287,000 |
1987/08/31 | 685 | 695 | 685 | 690 | 167,000 |
1987/08/29 | 694 | 699 | 670 | 675 | 183,000 |
1987/08/28 | 709 | 709 | 689 | 695 | 1,118,000 |
1987/08/27 | 700 | 715 | 690 | 707 | 2,479,000 |
1987/08/26 | 669 | 708 | 665 | 690 | 1,769,000 |
1987/08/25 | 646 | 660 | 646 | 660 | 198,000 |
1987/08/24 | 658 | 665 | 646 | 646 | 341,000 |
1987/08/22 | 640 | 659 | 640 | 659 | 115,000 |
1987/08/21 | 645 | 645 | 630 | 640 | 93,000 |
1987/08/20 | 623 | 640 | 623 | 640 | 79,000 |
1987/08/19 | 625 | 639 | 622 | 622 | 116,000 |
1987/08/18 | 646 | 650 | 631 | 631 | 58,000 |
1987/08/17 | 645 | 655 | 628 | 636 | 89,000 |
1987/08/14 | 665 | 665 | 621 | 625 | 246,000 |
1987/08/13 | 654 | 660 | 650 | 655 | 214,000 |
1987/08/12 | 640 | 649 | 630 | 640 | 181,000 |
1987/08/11 | 650 | 655 | 650 | 650 | 74,000 |
1987/08/10 | 650 | 653 | 650 | 650 | 85,000 |
1987/08/07 | 650 | 655 | 648 | 648 | 191,000 |
1987/08/06 | 626 | 650 | 625 | 650 | 142,000 |
1987/08/05 | 620 | 630 | 619 | 625 | 57,000 |
1987/08/04 | 635 | 635 | 628 | 630 | 75,000 |
1987/08/03 | 640 | 640 | 635 | 640 | 76,000 |
1987/08/01 | 640 | 640 | 630 | 635 | 45,000 |
1987/07/31 | 660 | 665 | 635 | 640 | 279,000 |
1987/07/30 | 650 | 657 | 645 | 657 | 413,000 |
1987/07/29 | 625 | 657 | 625 | 640 | 267,000 |
1987/07/28 | 625 | 633 | 625 | 625 | 112,000 |
1987/07/27 | 620 | 625 | 610 | 625 | 93,000 |
1987/07/25 | 610 | 618 | 610 | 610 | 69,000 |
1987/07/24 | 595 | 620 | 595 | 616 | 163,000 |
1987/07/23 | 595 | 605 | 587 | 591 | 164,000 |
1987/07/22 | 606 | 610 | 600 | 600 | 148,000 |
1987/07/21 | 607 | 607 | 601 | 602 | 190,000 |
1987/07/20 | 626 | 626 | 609 | 609 | 75,000 |
1987/07/17 | 616 | 630 | 616 | 616 | 62,000 |
1987/07/16 | 620 | 625 | 605 | 615 | 108,000 |
1987/07/15 | 613 | 623 | 613 | 620 | 130,000 |
1987/07/14 | 637 | 645 | 623 | 623 | 100,000 |
1987/07/13 | 638 | 639 | 631 | 639 | 90,000 |
1987/07/10 | 618 | 618 | 615 | 618 | 78,000 |
1987/07/09 | 610 | 630 | 610 | 623 | 65,000 |
1987/07/08 | 603 | 605 | 600 | 600 | 188,000 |
1987/07/07 | 606 | 606 | 600 | 603 | 201,000 |
1987/07/06 | 610 | 615 | 600 | 610 | 153,000 |
1987/07/04 | 620 | 623 | 616 | 620 | 82,000 |
1987/07/03 | 625 | 630 | 620 | 620 | 275,000 |
1987/07/02 | 635 | 635 | 612 | 615 | 207,000 |
1987/07/01 | 625 | 635 | 620 | 635 | 152,000 |
1987/06/30 | 635 | 635 | 621 | 623 | 88,000 |
1987/06/29 | 631 | 634 | 624 | 625 | 136,000 |
1987/06/27 | 630 | 640 | 624 | 624 | 123,000 |
1987/06/26 | 645 | 650 | 640 | 640 | 154,000 |
1987/06/25 | 653 | 655 | 641 | 643 | 95,000 |
1987/06/24 | 628 | 645 | 621 | 643 | 867,000 |
1987/06/23 | 685 | 685 | 648 | 648 | 482,000 |
1987/06/22 | 702 | 704 | 675 | 685 | 580,000 |
1987/06/19 | 709 | 726 | 702 | 702 | 3,924,000 |
1987/06/18 | 698 | 708 | 685 | 699 | 2,097,000 |
1987/06/17 | 680 | 700 | 680 | 700 | 1,514,000 |
1987/06/16 | 675 | 680 | 670 | 680 | 753,000 |
1987/06/15 | 694 | 694 | 660 | 685 | 217,000 |
1987/06/12 | 675 | 705 | 675 | 690 | 1,643,000 |
1987/06/11 | 673 | 675 | 665 | 665 | 416,000 |
1987/06/10 | 667 | 690 | 667 | 670 | 581,000 |
1987/06/09 | 675 | 685 | 660 | 665 | 326,000 |
1987/06/08 | 683 | 695 | 680 | 685 | 414,000 |
1987/06/06 | 665 | 690 | 665 | 670 | 187,000 |
1987/06/05 | 714 | 714 | 665 | 675 | 1,679,000 |
1987/06/04 | 705 | 715 | 700 | 710 | 3,695,000 |
1987/06/03 | 660 | 704 | 650 | 695 | 3,570,000 |
1987/06/02 | 660 | 670 | 640 | 650 | 502,000 |
1987/06/01 | 639 | 660 | 635 | 654 | 729,000 |
1987/05/30 | 620 | 635 | 620 | 635 | 247,000 |
1987/05/29 | 620 | 629 | 615 | 621 | 203,000 |
1987/05/28 | 605 | 620 | 605 | 606 | 91,000 |
1987/05/27 | 620 | 631 | 610 | 630 | 83,000 |
1987/05/26 | 605 | 625 | 605 | 615 | 79,000 |
1987/05/25 | 650 | 650 | 641 | 641 | 31,000 |
1987/05/23 | 620 | 641 | 616 | 641 | 155,000 |
1987/05/22 | 610 | 615 | 601 | 615 | 158,000 |
1987/05/21 | 605 | 605 | 585 | 591 | 168,000 |
1987/05/20 | 620 | 620 | 598 | 598 | 163,000 |
1987/05/19 | 611 | 619 | 606 | 610 | 110,000 |
1987/05/18 | 605 | 610 | 601 | 601 | 189,000 |
1987/05/15 | 625 | 630 | 605 | 615 | 130,000 |
1987/05/14 | 630 | 630 | 620 | 625 | 153,000 |
1987/05/13 | 645 | 649 | 620 | 620 | 271,000 |
1987/05/12 | 650 | 655 | 630 | 649 | 340,000 |
1987/05/11 | 620 | 640 | 620 | 640 | 505,000 |
1987/05/08 | 610 | 624 | 601 | 620 | 385,000 |
1987/05/07 | 619 | 619 | 612 | 614 | 122,000 |
1987/05/06 | 624 | 624 | 615 | 615 | 91,000 |
1987/05/02 | 615 | 622 | 610 | 616 | 82,000 |
1987/05/01 | 625 | 625 | 601 | 615 | 307,000 |
1987/04/30 | 621 | 625 | 616 | 625 | 180,000 |
1987/04/28 | 620 | 621 | 596 | 612 | 294,000 |
1987/04/27 | 639 | 640 | 620 | 620 | 164,000 |
1987/04/25 | 631 | 635 | 625 | 629 | 191,000 |
1987/04/24 | 646 | 646 | 621 | 621 | 344,000 |
1987/04/23 | 641 | 645 | 635 | 636 | 486,000 |
1987/04/22 | 661 | 673 | 661 | 661 | 597,000 |
1987/04/21 | 661 | 665 | 641 | 641 | 140,000 |
1987/04/20 | 641 | 670 | 641 | 670 | 333,000 |
1987/04/17 | 640 | 670 | 633 | 650 | 436,000 |
1987/04/16 | 620 | 648 | 620 | 620 | 636,000 |
1987/04/15 | 641 | 641 | 611 | 613 | 351,000 |
1987/04/14 | 645 | 660 | 643 | 651 | 282,000 |
1987/04/13 | 681 | 681 | 645 | 646 | 265,000 |
1987/04/10 | 650 | 680 | 645 | 678 | 457,000 |
1987/04/09 | 688 | 699 | 645 | 660 | 850,000 |
1987/04/08 | 710 | 714 | 697 | 698 | 1,019,000 |
1987/04/07 | 729 | 735 | 695 | 703 | 2,786,000 |
1987/04/06 | 699 | 725 | 698 | 724 | 2,833,000 |
1987/04/04 | 696 | 697 | 670 | 697 | 861,000 |
1987/04/03 | 688 | 696 | 672 | 686 | 2,046,000 |
1987/04/02 | 655 | 700 | 652 | 670 | 3,566,000 |
1987/04/01 | 622 | 651 | 607 | 630 | 884,000 |
1987/03/31 | 590 | 618 | 590 | 602 | 736,000 |
1987/03/30 | 659 | 659 | 611 | 620 | 666,000 |
1987/03/28 | 630 | 659 | 630 | 650 | 814,000 |
1987/03/27 | 625 | 645 | 618 | 644 | 2,033,000 |
1987/03/26 | 632 | 644 | 615 | 615 | 799,000 |
1987/03/25 | 637 | 649 | 620 | 649 | 2,639,000 |
1987/03/24 | 573 | 590 | 570 | 587 | 323,000 |
1987/03/23 | 571 | 595 | 570 | 590 | 281,000 |
1987/03/20 | 570 | 580 | 566 | 570 | 218,000 |
1987/03/19 | 588 | 590 | 585 | 589 | 359,000 |
1987/03/18 | 568 | 583 | 560 | 583 | 250,000 |
1987/03/17 | 551 | 560 | 545 | 558 | 200,000 |
1987/03/16 | 550 | 560 | 550 | 550 | 198,000 |
1987/03/13 | 560 | 560 | 555 | 560 | 263,000 |
1987/03/12 | 550 | 561 | 545 | 550 | 264,000 |
1987/03/11 | 545 | 555 | 540 | 540 | 237,000 |
1987/03/10 | 540 | 550 | 539 | 545 | 129,000 |
1987/03/09 | 525 | 549 | 525 | 540 | 239,000 |
1987/03/07 | 540 | 550 | 535 | 535 | 104,000 |
1987/03/06 | 553 | 555 | 540 | 541 | 235,000 |
1987/03/05 | 565 | 565 | 551 | 555 | 147,000 |
1987/03/04 | 584 | 584 | 562 | 562 | 182,000 |
1987/03/03 | 566 | 585 | 564 | 580 | 161,000 |
1987/03/02 | 560 | 567 | 556 | 560 | 176,000 |
1987/02/28 | 554 | 560 | 553 | 560 | 65,000 |
1987/02/27 | 555 | 560 | 551 | 553 | 180,000 |
1987/02/26 | 570 | 579 | 560 | 561 | 212,000 |
1987/02/25 | 590 | 590 | 551 | 551 | 201,000 |
1987/02/24 | 566 | 595 | 560 | 576 | 324,000 |
1987/02/23 | 552 | 560 | 552 | 553 | 115,000 |
1987/02/20 | 562 | 568 | 560 | 560 | 295,000 |
1987/02/19 | 573 | 580 | 565 | 565 | 228,000 |
1987/02/18 | 571 | 580 | 571 | 572 | 257,000 |
1987/02/17 | 567 | 597 | 567 | 570 | 256,000 |
1987/02/16 | 590 | 590 | 566 | 566 | 140,000 |
1987/02/13 | 598 | 602 | 580 | 580 | 286,000 |
1987/02/12 | 608 | 618 | 598 | 607 | 1,267,000 |
1987/02/10 | 581 | 610 | 581 | 604 | 1,542,000 |
1987/02/09 | 565 | 580 | 558 | 572 | 78,000 |
1987/02/07 | 560 | 560 | 551 | 551 | 163,000 |
1987/02/06 | 572 | 572 | 553 | 560 | 180,000 |
1987/02/05 | 572 | 585 | 571 | 571 | 270,000 |
1987/02/04 | 575 | 592 | 563 | 580 | 389,000 |
1987/02/03 | 580 | 595 | 580 | 581 | 343,000 |
1987/02/02 | 578 | 585 | 568 | 572 | 204,000 |
1987/01/31 | 586 | 587 | 565 | 568 | 186,000 |
1987/01/30 | 591 | 591 | 563 | 576 | 338,000 |
1987/01/29 | 600 | 600 | 580 | 581 | 234,000 |
1987/01/28 | 580 | 610 | 563 | 585 | 1,227,000 |
1987/01/27 | 585 | 589 | 560 | 570 | 303,000 |
1987/01/26 | 600 | 600 | 575 | 582 | 716,000 |
1987/01/24 | 545 | 585 | 540 | 585 | 581,000 |
1987/01/23 | 520 | 535 | 520 | 535 | 206,000 |
1987/01/22 | 518 | 524 | 515 | 517 | 98,000 |
1987/01/21 | 533 | 538 | 518 | 521 | 129,000 |
1987/01/20 | 502 | 535 | 502 | 534 | 255,000 |
1987/01/19 | 510 | 510 | 500 | 500 | 759,000 |
1987/01/16 | 530 | 550 | 518 | 518 | 440,000 |
1987/01/14 | 511 | 540 | 511 | 525 | 109,000 |
1987/01/13 | 510 | 522 | 510 | 512 | 94,000 |
1987/01/12 | 520 | 521 | 507 | 508 | 224,000 |
1987/01/09 | 530 | 532 | 517 | 522 | 405,000 |
1987/01/08 | 531 | 545 | 527 | 530 | 412,000 |
1987/01/07 | 545 | 545 | 531 | 531 | 90,000 |
1987/01/06 | 546 | 546 | 536 | 536 | 55,000 |
1987/01/05 | 546 | 550 | 536 | 536 | 33,000 |