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
1989/12/29 2,460 2,470 2,430 2,430 297,000
1989/12/28 2,500 2,500 2,450 2,450 192,000
1989/12/27 2,490 2,500 2,460 2,460 177,000
1989/12/26 2,500 2,510 2,400 2,410 233,000
1989/12/25 2,440 2,530 2,420 2,450 224,000
1989/12/22 2,500 2,500 2,400 2,400 194,000
1989/12/21 2,490 2,500 2,450 2,500 302,000
1989/12/20 2,460 2,510 2,460 2,460 177,000
1989/12/19 2,480 2,520 2,460 2,490 331,000
1989/12/18 2,530 2,550 2,490 2,530 203,000
1989/12/15 2,530 2,540 2,480 2,530 229,000
1989/12/14 2,480 2,550 2,480 2,530 306,000
1989/12/13 2,570 2,570 2,490 2,560 214,000
1989/12/12 2,570 2,570 2,510 2,530 294,000
1989/12/11 2,520 2,560 2,520 2,530 173,000
1989/12/08 2,620 2,620 2,540 2,540 391,000
1989/12/07 2,560 2,600 2,540 2,580 513,000
1989/12/06 2,650 2,690 2,560 2,560 451,000
1989/12/05 2,760 2,760 2,650 2,690 796,000
1989/12/04 2,730 2,820 2,720 2,720 3,744,000
1989/12/01 2,600 2,740 2,600 2,730 3,291,000
1989/11/30 2,580 2,600 2,560 2,560 259,000
1989/11/29 2,500 2,610 2,500 2,540 378,000
1989/11/28 2,530 2,600 2,530 2,570 323,000
1989/11/27 2,610 2,610 2,580 2,600 225,000
1989/11/24 2,580 2,630 2,580 2,630 532,000
1989/11/22 2,580 2,590 2,540 2,550 639,000
1989/11/21 2,440 2,520 2,440 2,460 223,000
1989/11/20 2,420 2,450 2,400 2,440 72,000
1989/11/17 2,450 2,450 2,410 2,410 234,000
1989/11/16 2,500 2,500 2,380 2,380 329,000
1989/11/15 2,400 2,530 2,390 2,490 192,000
1989/11/14 2,480 2,480 2,400 2,410 126,000
1989/11/13 2,520 2,520 2,420 2,490 73,000
1989/11/10 2,400 2,580 2,400 2,500 596,000
1989/11/09 2,400 2,450 2,360 2,380 220,000
1989/11/08 2,440 2,470 2,390 2,390 163,000
1989/11/07 2,460 2,480 2,430 2,440 232,000
1989/11/06 2,540 2,540 2,500 2,520 274,000
1989/11/02 2,480 2,480 2,450 2,460 234,000
1989/11/01 2,430 2,490 2,420 2,490 230,000
1989/10/31 2,460 2,490 2,440 2,440 249,000
1989/10/30 2,460 2,500 2,450 2,500 177,000
1989/10/27 2,590 2,600 2,450 2,480 558,000
1989/10/26 2,640 2,640 2,550 2,550 328,000
1989/10/25 2,530 2,670 2,500 2,570 769,000
1989/10/24 2,570 2,600 2,520 2,550 224,000
1989/10/23 2,700 2,730 2,590 2,590 846,000
1989/10/20 2,820 2,850 2,650 2,650 2,782,000
1989/10/19 2,610 2,780 2,600 2,780 2,884,000
1989/10/18 2,490 2,570 2,490 2,570 296,000
1989/10/17 2,520 2,540 2,500 2,530 399,000
1989/10/16 2,500 2,540 2,480 2,480 202,000
1989/10/13 2,450 2,580 2,430 2,580 302,000
1989/10/12 2,460 2,470 2,420 2,430 372,000
1989/10/11 2,550 2,560 2,460 2,480 564,000
1989/10/09 2,650 2,680 2,580 2,580 588,000
1989/10/06 2,600 2,650 2,540 2,620 1,276,000
1989/10/05 2,720 2,730 2,600 2,670 2,798,000
1989/10/04 2,600 2,710 2,570 2,680 7,502,000
1989/10/03 2,440 2,600 2,430 2,480 3,453,000
1989/10/02 2,390 2,450 2,380 2,440 1,683,000
1989/09/29 2,420 2,490 2,350 2,350 4,720,000
1989/09/28 1,930 2,220 1,920 2,220 5,206,000
1989/09/27 1,980 1,990 1,920 1,920 3,607,000
1989/09/26 2,000 2,000 1,950 1,950 1,327,000
1989/09/25 2,020 2,020 1,950 2,000 510,000
1989/09/22 2,000 2,030 1,930 2,020 721,000
1989/09/21 2,050 2,050 2,020 2,020 156,000
1989/09/20 2,090 2,090 2,030 2,050 158,000
1989/09/19 2,050 2,080 2,020 2,070 267,000
1989/09/18 2,020 2,080 2,010 2,010 84,000
1989/09/14 2,050 2,080 2,000 2,000 93,000
1989/09/13 2,070 2,100 1,960 2,050 357,000
1989/09/12 2,060 2,100 2,060 2,090 80,000
1989/09/11 2,120 2,120 2,050 2,050 88,000
1989/09/08 2,130 2,130 2,030 2,110 435,000
1989/09/07 2,130 2,150 2,080 2,090 373,000
1989/09/06 2,110 2,130 2,090 2,120 132,000
1989/09/05 2,140 2,140 2,080 2,090 244,000
1989/09/04 2,090 2,150 2,060 2,100 399,000
1989/09/01 2,080 2,080 2,030 2,030 189,000
1989/08/31 2,090 2,100 2,090 2,100 128,000
1989/08/30 2,130 2,130 2,090 2,130 155,000
1989/08/29 2,090 2,150 2,090 2,090 212,000
1989/08/28 2,120 2,120 2,090 2,100 86,000
1989/08/25 2,120 2,150 2,080 2,100 240,000
1989/08/24 2,120 2,130 2,100 2,120 239,000
1989/08/23 2,160 2,160 2,100 2,100 263,000
1989/08/22 2,150 2,170 2,130 2,170 132,000
1989/08/21 2,180 2,190 2,160 2,160 170,000
1989/08/18 2,160 2,160 2,140 2,140 112,000
1989/08/17 2,160 2,170 2,120 2,140 156,000
1989/08/16 2,150 2,170 2,120 2,120 136,000
1989/08/15 2,140 2,150 2,110 2,110 91,000
1989/08/14 2,160 2,170 2,130 2,140 63,000
1989/08/11 2,200 2,210 2,180 2,180 112,000
1989/08/10 2,200 2,240 2,190 2,230 182,000
1989/08/09 2,210 2,260 2,180 2,240 221,000
1989/08/08 2,160 2,220 2,160 2,200 245,000
1989/08/07 2,190 2,200 2,160 2,200 155,000
1989/08/04 2,190 2,210 2,160 2,180 74,000
1989/08/03 2,260 2,270 2,200 2,210 133,000
1989/08/02 2,190 2,270 2,190 2,270 270,000
1989/08/01 2,260 2,270 2,190 2,270 146,000
1989/07/31 2,240 2,260 2,200 2,250 192,000
1989/07/28 2,190 2,220 2,130 2,220 340,000
1989/07/27 2,110 2,150 2,110 2,150 284,000
1989/07/26 2,150 2,200 2,100 2,150 438,000
1989/07/25 2,160 2,160 2,100 2,140 279,000
1989/07/24 2,110 2,150 2,110 2,130 155,000
1989/07/21 2,090 2,190 2,090 2,190 209,000
1989/07/20 2,250 2,250 2,130 2,130 386,000
1989/07/19 2,240 2,250 2,200 2,250 123,000
1989/07/18 2,200 2,250 2,160 2,250 140,000
1989/07/17 2,230 2,230 2,200 2,200 74,000
1989/07/14 2,190 2,190 2,160 2,190 61,000
1989/07/13 2,210 2,240 2,150 2,150 157,000
1989/07/12 2,220 2,290 2,220 2,290 107,000
1989/07/11 2,300 2,300 2,250 2,290 68,000
1989/07/10 2,210 2,300 2,210 2,300 153,000
1989/07/07 2,280 2,280 2,170 2,280 133,000
1989/07/06 2,200 2,260 2,140 2,260 180,000
1989/07/05 2,180 2,180 2,150 2,180 119,000
1989/07/04 2,250 2,250 2,130 2,140 52,000
1989/07/03 2,170 2,250 2,150 2,250 204,000
1989/06/30 2,140 2,210 2,110 2,210 171,000
1989/06/29 2,220 2,230 2,190 2,220 151,000
1989/06/28 2,190 2,220 2,100 2,220 159,000
1989/06/27 2,200 2,200 2,150 2,190 196,000
1989/06/26 2,200 2,200 2,150 2,200 128,000
1989/06/23 2,140 2,200 2,110 2,200 96,000
1989/06/22 2,100 2,190 2,080 2,180 122,000
1989/06/21 2,100 2,100 2,060 2,100 111,000
1989/06/20 2,050 2,100 2,050 2,100 211,000
1989/06/19 2,080 2,140 2,070 2,070 226,000
1989/06/16 2,160 2,160 2,060 2,150 283,000
1989/06/15 2,230 2,230 2,080 2,080 364,000
1989/06/14 2,210 2,210 2,150 2,200 209,000
1989/06/13 2,250 2,260 2,190 2,230 220,000
1989/06/12 2,250 2,340 2,250 2,300 79,000
1989/06/09 2,320 2,320 2,280 2,290 79,000
1989/06/08 2,320 2,350 2,320 2,320 152,000
1989/06/07 2,280 2,350 2,280 2,300 154,000
1989/06/06 2,280 2,340 2,260 2,260 138,000
1989/06/05 2,360 2,370 2,280 2,280 292,000
1989/06/02 2,390 2,390 2,310 2,370 155,000
1989/06/01 2,420 2,420 2,320 2,350 290,000
1989/05/31 2,460 2,470 2,430 2,450 188,000
1989/05/30 2,420 2,480 2,350 2,470 176,000
1989/05/29 2,470 2,470 2,380 2,380 182,000
1989/05/26 2,410 2,480 2,390 2,470 162,000
1989/05/25 2,440 2,470 2,430 2,450 255,000
1989/05/24 2,450 2,490 2,450 2,480 185,000
1989/05/23 2,470 2,500 2,430 2,460 380,000
1989/05/22 2,500 2,560 2,460 2,500 868,000
1989/05/19 2,520 2,590 2,470 2,480 2,286,000
1989/05/18 2,390 2,530 2,370 2,480 952,000
1989/05/17 2,400 2,400 2,350 2,360 82,000
1989/05/16 2,360 2,370 2,310 2,370 199,000
1989/05/15 2,390 2,390 2,320 2,380 89,000
1989/05/12 2,430 2,430 2,350 2,350 76,000
1989/05/11 2,400 2,430 2,390 2,430 134,000
1989/05/10 2,390 2,430 2,380 2,380 168,000
1989/05/09 2,360 2,410 2,360 2,390 532,000
1989/05/08 2,390 2,430 2,350 2,370 283,000
1989/05/02 2,430 2,460 2,380 2,380 449,000
1989/05/01 2,460 2,470 2,420 2,470 410,000
1989/04/28 2,490 2,500 2,380 2,460 282,000
1989/04/27 2,450 2,500 2,370 2,480 372,000
1989/04/26 2,370 2,450 2,370 2,450 583,000
1989/04/25 2,390 2,440 2,340 2,390 557,000
1989/04/24 2,350 2,350 2,280 2,350 121,000
1989/04/21 2,300 2,380 2,300 2,370 121,000
1989/04/20 2,430 2,440 2,350 2,360 149,000
1989/04/19 2,340 2,420 2,300 2,400 277,000
1989/04/18 2,350 2,390 2,310 2,380 218,000
1989/04/17 2,290 2,330 2,280 2,330 169,000
1989/04/14 2,310 2,310 2,270 2,300 106,000
1989/04/13 2,300 2,300 2,260 2,270 95,000
1989/04/12 2,420 2,420 2,300 2,300 135,000
1989/04/11 2,410 2,410 2,330 2,380 463,000
1989/04/10 2,410 2,440 2,410 2,440 177,000
1989/04/07 2,400 2,450 2,400 2,400 154,000
1989/04/06 2,420 2,430 2,360 2,370 86,000
1989/04/05 2,480 2,480 2,360 2,440 1,649,000
1989/04/04 2,400 2,510 2,350 2,470 229,000
1989/04/03 2,400 2,450 2,370 2,390 135,000
1989/03/31 2,530 2,540 2,390 2,430 469,000
1989/03/30 2,410 2,510 2,390 2,450 3,574,000
1989/03/29 2,410 2,480 2,400 2,450 3,358,000
1989/03/28 2,250 2,380 2,190 2,350 474,000
1989/03/27 2,290 2,310 2,200 2,210 353,000
1989/03/24 2,320 2,320 2,260 2,280 331,000
1989/03/23 2,270 2,300 2,240 2,280 200,000
1989/03/22 2,320 2,350 2,180 2,240 401,000
1989/03/20 2,440 2,440 2,320 2,320 170,000
1989/03/17 2,450 2,450 2,360 2,440 273,000
1989/03/16 2,480 2,480 2,380 2,400 148,000
1989/03/15 2,490 2,490 2,380 2,420 372,000
1989/03/14 2,490 2,500 2,410 2,450 193,000
1989/03/13 2,620 2,620 2,490 2,490 434,000
1989/03/10 2,370 2,580 2,350 2,580 620,000
1989/03/09 2,470 2,470 2,360 2,400 278,000
1989/03/08 2,450 2,490 2,410 2,430 201,000
1989/03/07 2,530 2,530 2,480 2,480 217,000
1989/03/06 2,490 2,530 2,480 2,490 186,000
1989/03/03 2,500 2,580 2,470 2,570 202,000
1989/03/02 2,500 2,580 2,360 2,580 672,000
1989/03/01 2,650 2,670 2,480 2,520 248,000
1989/02/28 2,690 2,690 2,590 2,590 221,000
1989/02/27 2,710 2,730 2,650 2,650 93,000
1989/02/23 2,800 2,800 2,670 2,750 316,000
1989/02/22 2,830 2,840 2,720 2,800 110,000
1989/02/21 2,760 2,890 2,750 2,790 665,000
1989/02/20 2,680 2,720 2,610 2,710 266,000
1989/02/17 2,610 2,660 2,590 2,640 569,000
1989/02/16 2,690 2,690 2,620 2,620 550,000
1989/02/15 2,770 2,770 2,670 2,720 560,000
1989/02/14 2,810 2,810 2,710 2,730 456,000
1989/02/13 2,780 2,790 2,750 2,770 136,000
1989/02/10 2,800 2,810 2,730 2,740 179,000
1989/02/09 2,890 2,890 2,820 2,820 181,000
1989/02/08 3,030 3,030 2,920 2,930 1,169,000
1989/02/07 2,960 3,030 2,900 3,030 2,109,000
1989/02/06 2,810 2,980 2,770 2,970 1,812,000
1989/02/03 2,830 2,850 2,740 2,770 286,000
1989/02/02 2,700 2,830 2,680 2,800 592,000
1989/02/01 2,650 2,700 2,650 2,700 531,000
1989/01/31 2,600 2,690 2,590 2,690 249,000
1989/01/30 2,660 2,680 2,610 2,610 243,000
1989/01/28 2,730 2,750 2,650 2,660 451,000
1989/01/27 2,760 2,770 2,730 2,730 291,000
1989/01/26 2,800 2,820 2,770 2,770 198,000
1989/01/25 2,810 2,820 2,760 2,800 174,000
1989/01/24 2,830 2,830 2,760 2,800 183,000
1989/01/23 2,800 2,840 2,750 2,800 482,000
1989/01/20 2,770 2,780 2,730 2,730 182,000
1989/01/19 2,840 2,850 2,750 2,820 223,000
1989/01/18 2,870 2,870 2,820 2,820 55,000
1989/01/17 2,900 2,900 2,840 2,870 161,000
1989/01/13 2,920 2,930 2,860 2,860 2,087,000
1989/01/12 2,880 2,940 2,880 2,900 869,000
1989/01/11 2,900 2,930 2,800 2,800 268,000
1989/01/10 2,850 2,890 2,760 2,890 361,000
1989/01/09 2,800 2,830 2,750 2,830 436,000
1989/01/06 2,800 2,840 2,720 2,730 276,000
1989/01/05 2,800 2,820 2,720 2,760 334,000
1989/01/04 2,890 2,900 2,820 2,820 42,000

このページの先頭へ