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 |