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 |
---|---|---|---|---|---|
1997/12/30 | 120 | 136 | 120 | 130 | 98,000 |
1997/12/29 | 116 | 119 | 101 | 116 | 403,000 |
1997/12/26 | 128 | 133 | 119 | 119 | 202,000 |
1997/12/25 | 125 | 150 | 125 | 138 | 238,000 |
1997/12/24 | 143 | 144 | 123 | 132 | 167,000 |
1997/12/22 | 136 | 146 | 125 | 140 | 279,000 |
1997/12/19 | 162 | 167 | 146 | 146 | 446,000 |
1997/12/18 | 173 | 173 | 168 | 172 | 124,000 |
1997/12/17 | 167 | 190 | 163 | 184 | 566,000 |
1997/12/16 | 169 | 175 | 163 | 172 | 156,000 |
1997/12/15 | 160 | 173 | 158 | 173 | 188,000 |
1997/12/12 | 176 | 176 | 162 | 163 | 1,313,000 |
1997/12/11 | 167 | 173 | 161 | 161 | 179,000 |
1997/12/10 | 174 | 174 | 167 | 168 | 92,000 |
1997/12/09 | 171 | 174 | 165 | 173 | 328,000 |
1997/12/08 | 166 | 171 | 161 | 164 | 173,000 |
1997/12/05 | 169 | 175 | 165 | 172 | 139,000 |
1997/12/04 | 167 | 175 | 167 | 170 | 136,000 |
1997/12/03 | 168 | 170 | 167 | 167 | 199,000 |
1997/12/02 | 175 | 181 | 171 | 177 | 198,000 |
1997/12/01 | 165 | 184 | 165 | 181 | 281,000 |
1997/11/28 | 168 | 173 | 168 | 173 | 218,000 |
1997/11/27 | 180 | 180 | 165 | 173 | 244,000 |
1997/11/26 | 170 | 181 | 165 | 172 | 231,000 |
1997/11/25 | 156 | 187 | 156 | 160 | 552,000 |
1997/11/21 | 181 | 181 | 175 | 176 | 200,000 |
1997/11/20 | 172 | 191 | 169 | 176 | 346,000 |
1997/11/19 | 177 | 178 | 163 | 167 | 212,000 |
1997/11/18 | 183 | 194 | 175 | 187 | 369,000 |
1997/11/17 | 161 | 199 | 161 | 188 | 259,000 |
1997/11/14 | 161 | 178 | 161 | 165 | 779,000 |
1997/11/13 | 175 | 183 | 171 | 171 | 215,000 |
1997/11/12 | 180 | 183 | 170 | 170 | 358,000 |
1997/11/11 | 189 | 194 | 185 | 188 | 150,000 |
1997/11/10 | 188 | 196 | 181 | 187 | 240,000 |
1997/11/07 | 195 | 196 | 172 | 173 | 431,000 |
1997/11/06 | 195 | 204 | 195 | 202 | 138,000 |
1997/11/05 | 203 | 207 | 190 | 197 | 239,000 |
1997/11/04 | 208 | 213 | 202 | 204 | 226,000 |
1997/10/31 | 205 | 223 | 202 | 223 | 144,000 |
1997/10/30 | 222 | 222 | 205 | 206 | 240,000 |
1997/10/29 | 217 | 228 | 211 | 214 | 267,000 |
1997/10/28 | 199 | 207 | 199 | 207 | 245,000 |
1997/10/27 | 210 | 213 | 201 | 208 | 157,000 |
1997/10/24 | 197 | 225 | 195 | 225 | 159,000 |
1997/10/23 | 206 | 211 | 200 | 201 | 339,000 |
1997/10/22 | 195 | 226 | 194 | 226 | 135,000 |
1997/10/21 | 204 | 209 | 191 | 193 | 152,000 |
1997/10/20 | 191 | 191 | 190 | 190 | 212,000 |
1997/10/17 | 191 | 198 | 190 | 191 | 175,000 |
1997/10/16 | 194 | 194 | 185 | 190 | 133,000 |
1997/10/15 | 205 | 208 | 195 | 195 | 446,000 |
1997/10/14 | 196 | 197 | 185 | 197 | 102,000 |
1997/10/13 | 206 | 206 | 196 | 196 | 96,000 |
1997/10/09 | 200 | 200 | 190 | 191 | 393,000 |
1997/10/08 | 193 | 209 | 193 | 195 | 79,000 |
1997/10/07 | 203 | 203 | 191 | 193 | 143,000 |
1997/10/06 | 193 | 196 | 193 | 195 | 634,000 |
1997/10/03 | 186 | 199 | 186 | 199 | 121,000 |
1997/10/02 | 198 | 198 | 186 | 186 | 287,000 |
1997/10/01 | 202 | 203 | 195 | 202 | 204,000 |
1997/09/30 | 203 | 207 | 202 | 204 | 192,000 |
1997/09/29 | 203 | 205 | 192 | 205 | 158,000 |
1997/09/26 | 204 | 215 | 196 | 201 | 171,000 |
1997/09/25 | 212 | 217 | 190 | 205 | 117,000 |
1997/09/24 | 240 | 240 | 221 | 222 | 140,000 |
1997/09/22 | 229 | 241 | 226 | 230 | 160,000 |
1997/09/19 | 232 | 235 | 229 | 234 | 215,000 |
1997/09/18 | 223 | 238 | 223 | 235 | 204,000 |
1997/09/17 | 240 | 253 | 221 | 223 | 303,000 |
1997/09/16 | 235 | 242 | 231 | 240 | 173,000 |
1997/09/12 | 237 | 237 | 230 | 230 | 1,288,000 |
1997/09/11 | 255 | 255 | 235 | 237 | 162,000 |
1997/09/10 | 254 | 256 | 254 | 256 | 91,000 |
1997/09/09 | 249 | 255 | 246 | 254 | 79,000 |
1997/09/08 | 243 | 250 | 243 | 249 | 90,000 |
1997/09/05 | 243 | 244 | 240 | 243 | 120,000 |
1997/09/04 | 251 | 251 | 241 | 241 | 126,000 |
1997/09/03 | 251 | 252 | 241 | 251 | 99,000 |
1997/09/02 | 248 | 251 | 239 | 249 | 124,000 |
1997/09/01 | 243 | 253 | 238 | 243 | 132,000 |
1997/08/29 | 238 | 245 | 238 | 241 | 187,000 |
1997/08/28 | 245 | 250 | 243 | 247 | 125,000 |
1997/08/27 | 250 | 250 | 243 | 243 | 214,000 |
1997/08/26 | 253 | 259 | 250 | 252 | 155,000 |
1997/08/25 | 247 | 256 | 247 | 251 | 150,000 |
1997/08/22 | 259 | 262 | 245 | 262 | 303,000 |
1997/08/21 | 265 | 266 | 258 | 262 | 200,000 |
1997/08/20 | 252 | 266 | 252 | 265 | 244,000 |
1997/08/19 | 255 | 255 | 248 | 252 | 479,000 |
1997/08/18 | 261 | 264 | 230 | 245 | 711,000 |
1997/08/15 | 274 | 274 | 261 | 269 | 130,000 |
1997/08/14 | 272 | 275 | 262 | 266 | 143,000 |
1997/08/13 | 274 | 277 | 260 | 272 | 288,000 |
1997/08/12 | 268 | 283 | 266 | 274 | 170,000 |
1997/08/11 | 283 | 298 | 266 | 266 | 255,000 |
1997/08/08 | 282 | 292 | 282 | 288 | 204,000 |
1997/08/07 | 298 | 298 | 292 | 292 | 188,000 |
1997/08/06 | 300 | 303 | 290 | 296 | 154,000 |
1997/08/05 | 297 | 300 | 293 | 295 | 289,000 |
1997/08/04 | 294 | 296 | 291 | 294 | 210,000 |
1997/08/01 | 309 | 309 | 292 | 295 | 217,000 |
1997/07/31 | 325 | 325 | 310 | 318 | 77,000 |
1997/07/30 | 331 | 331 | 325 | 325 | 194,000 |
1997/07/29 | 357 | 360 | 331 | 331 | 136,000 |
1997/07/28 | 350 | 357 | 350 | 357 | 154,000 |
1997/07/25 | 331 | 358 | 330 | 355 | 168,000 |
1997/07/24 | 326 | 332 | 324 | 332 | 78,000 |
1997/07/23 | 338 | 340 | 321 | 326 | 120,000 |
1997/07/22 | 352 | 352 | 331 | 333 | 182,000 |
1997/07/18 | 351 | 355 | 347 | 347 | 97,000 |
1997/07/17 | 351 | 358 | 351 | 356 | 220,000 |
1997/07/16 | 362 | 362 | 346 | 354 | 237,000 |
1997/07/15 | 365 | 365 | 352 | 352 | 99,000 |
1997/07/14 | 357 | 364 | 351 | 364 | 46,000 |
1997/07/11 | 353 | 361 | 347 | 357 | 256,000 |
1997/07/10 | 360 | 360 | 346 | 353 | 142,000 |
1997/07/09 | 372 | 372 | 346 | 356 | 156,000 |
1997/07/08 | 368 | 373 | 368 | 369 | 40,000 |
1997/07/07 | 366 | 371 | 361 | 371 | 92,000 |
1997/07/04 | 378 | 378 | 367 | 368 | 134,000 |
1997/07/03 | 389 | 389 | 371 | 373 | 211,000 |
1997/07/02 | 385 | 386 | 365 | 385 | 234,000 |
1997/07/01 | 398 | 399 | 383 | 384 | 193,000 |
1997/06/30 | 410 | 410 | 405 | 405 | 70,000 |
1997/06/27 | 418 | 418 | 406 | 406 | 128,000 |
1997/06/26 | 418 | 422 | 412 | 418 | 88,000 |
1997/06/25 | 412 | 419 | 411 | 418 | 108,000 |
1997/06/24 | 409 | 412 | 401 | 407 | 196,000 |
1997/06/23 | 414 | 415 | 412 | 414 | 63,000 |
1997/06/20 | 423 | 425 | 412 | 414 | 110,000 |
1997/06/19 | 413 | 423 | 413 | 423 | 69,000 |
1997/06/18 | 419 | 419 | 411 | 413 | 28,000 |
1997/06/17 | 423 | 428 | 415 | 415 | 84,000 |
1997/06/16 | 412 | 430 | 411 | 423 | 82,000 |
1997/06/13 | 430 | 430 | 408 | 408 | 1,204,000 |
1997/06/12 | 423 | 430 | 418 | 420 | 177,000 |
1997/06/11 | 424 | 428 | 405 | 408 | 100,000 |
1997/06/10 | 405 | 427 | 405 | 418 | 145,000 |
1997/06/09 | 425 | 430 | 405 | 405 | 93,000 |
1997/06/06 | 419 | 425 | 419 | 424 | 89,000 |
1997/06/05 | 424 | 424 | 415 | 419 | 62,000 |
1997/06/04 | 427 | 430 | 422 | 426 | 104,000 |
1997/06/03 | 418 | 425 | 418 | 422 | 225,000 |
1997/06/02 | 412 | 420 | 409 | 420 | 132,000 |
1997/05/30 | 405 | 415 | 395 | 415 | 51,000 |
1997/05/29 | 403 | 410 | 398 | 410 | 83,000 |
1997/05/28 | 386 | 419 | 384 | 419 | 135,000 |
1997/05/27 | 385 | 389 | 383 | 389 | 45,000 |
1997/05/26 | 386 | 390 | 383 | 384 | 39,000 |
1997/05/23 | 397 | 397 | 385 | 385 | 94,000 |
1997/05/22 | 395 | 402 | 381 | 398 | 56,000 |
1997/05/21 | 408 | 408 | 395 | 400 | 107,000 |
1997/05/20 | 414 | 418 | 404 | 413 | 170,000 |
1997/05/19 | 404 | 419 | 402 | 417 | 194,000 |
1997/05/16 | 389 | 404 | 389 | 404 | 226,000 |
1997/05/15 | 388 | 394 | 382 | 394 | 81,000 |
1997/05/14 | 388 | 389 | 380 | 388 | 92,000 |
1997/05/13 | 392 | 403 | 375 | 375 | 264,000 |
1997/05/12 | 366 | 394 | 366 | 392 | 263,000 |
1997/05/09 | 370 | 370 | 360 | 366 | 501,000 |
1997/05/08 | 358 | 366 | 358 | 365 | 111,000 |
1997/05/07 | 365 | 370 | 355 | 358 | 177,000 |
1997/05/06 | 348 | 369 | 348 | 369 | 199,000 |
1997/05/02 | 335 | 345 | 328 | 343 | 150,000 |
1997/05/01 | 340 | 356 | 340 | 340 | 233,000 |
1997/04/30 | 322 | 338 | 318 | 335 | 361,000 |
1997/04/28 | 325 | 325 | 312 | 312 | 43,000 |
1997/04/25 | 320 | 331 | 320 | 321 | 142,000 |
1997/04/24 | 330 | 345 | 325 | 325 | 103,000 |
1997/04/23 | 346 | 346 | 335 | 335 | 86,000 |
1997/04/22 | 330 | 348 | 330 | 336 | 140,000 |
1997/04/21 | 337 | 337 | 325 | 330 | 98,000 |
1997/04/18 | 323 | 335 | 316 | 332 | 175,000 |
1997/04/17 | 316 | 328 | 316 | 320 | 141,000 |
1997/04/16 | 327 | 328 | 315 | 316 | 71,000 |
1997/04/15 | 317 | 323 | 313 | 322 | 159,000 |
1997/04/14 | 309 | 314 | 309 | 313 | 156,000 |
1997/04/11 | 294 | 317 | 294 | 312 | 408,000 |
1997/04/10 | 305 | 306 | 293 | 293 | 200,000 |
1997/04/09 | 319 | 319 | 300 | 300 | 158,000 |
1997/04/08 | 321 | 322 | 298 | 315 | 158,000 |
1997/04/07 | 330 | 334 | 321 | 321 | 111,000 |
1997/04/04 | 349 | 349 | 330 | 330 | 262,000 |
1997/04/03 | 337 | 352 | 337 | 350 | 235,000 |
1997/04/02 | 338 | 346 | 336 | 345 | 276,000 |
1997/04/01 | 348 | 349 | 335 | 347 | 299,000 |
1997/03/31 | 365 | 371 | 355 | 360 | 124,000 |
1997/03/28 | 371 | 378 | 366 | 369 | 74,000 |
1997/03/27 | 388 | 388 | 361 | 366 | 304,000 |
1997/03/26 | 393 | 398 | 375 | 383 | 140,000 |
1997/03/25 | 390 | 394 | 384 | 390 | 154,000 |
1997/03/24 | 405 | 408 | 365 | 365 | 260,000 |
1997/03/21 | 395 | 404 | 395 | 400 | 81,000 |
1997/03/19 | 407 | 408 | 399 | 405 | 142,000 |
1997/03/18 | 386 | 406 | 386 | 406 | 260,000 |
1997/03/17 | 385 | 386 | 375 | 386 | 127,000 |
1997/03/14 | 375 | 385 | 375 | 379 | 1,150,000 |
1997/03/13 | 391 | 400 | 390 | 390 | 68,000 |
1997/03/12 | 413 | 413 | 388 | 405 | 104,000 |
1997/03/11 | 398 | 418 | 392 | 418 | 194,000 |
1997/03/10 | 398 | 402 | 385 | 398 | 225,000 |
1997/03/07 | 400 | 400 | 391 | 400 | 177,000 |
1997/03/06 | 401 | 406 | 396 | 403 | 248,000 |
1997/03/05 | 410 | 410 | 395 | 395 | 210,000 |
1997/03/04 | 405 | 406 | 403 | 403 | 97,000 |
1997/03/03 | 400 | 405 | 400 | 400 | 190,000 |
1997/02/28 | 424 | 424 | 402 | 415 | 192,000 |
1997/02/27 | 413 | 425 | 413 | 419 | 252,000 |
1997/02/26 | 418 | 418 | 407 | 408 | 79,000 |
1997/02/25 | 399 | 410 | 399 | 403 | 97,000 |
1997/02/24 | 410 | 413 | 398 | 399 | 370,000 |
1997/02/21 | 423 | 425 | 408 | 415 | 204,000 |
1997/02/20 | 419 | 428 | 417 | 428 | 155,000 |
1997/02/19 | 392 | 414 | 392 | 410 | 128,000 |
1997/02/18 | 403 | 409 | 390 | 392 | 240,000 |
1997/02/17 | 407 | 410 | 401 | 404 | 191,000 |
1997/02/14 | 418 | 418 | 405 | 408 | 336,000 |
1997/02/13 | 428 | 428 | 416 | 418 | 107,000 |
1997/02/12 | 427 | 429 | 413 | 413 | 138,000 |
1997/02/10 | 415 | 428 | 403 | 417 | 162,000 |
1997/02/07 | 411 | 415 | 400 | 400 | 203,000 |
1997/02/06 | 434 | 436 | 405 | 406 | 284,000 |
1997/02/05 | 419 | 434 | 415 | 434 | 372,000 |
1997/02/04 | 413 | 437 | 413 | 417 | 178,000 |
1997/02/03 | 415 | 420 | 408 | 408 | 143,000 |
1997/01/31 | 412 | 439 | 412 | 430 | 290,000 |
1997/01/30 | 433 | 436 | 402 | 402 | 152,000 |
1997/01/29 | 408 | 439 | 396 | 438 | 269,000 |
1997/01/28 | 390 | 403 | 381 | 403 | 237,000 |
1997/01/27 | 410 | 410 | 390 | 390 | 437,000 |
1997/01/24 | 430 | 434 | 415 | 415 | 134,000 |
1997/01/23 | 442 | 455 | 437 | 445 | 90,000 |
1997/01/22 | 413 | 437 | 413 | 437 | 114,000 |
1997/01/21 | 402 | 411 | 390 | 398 | 362,000 |
1997/01/20 | 432 | 432 | 390 | 406 | 389,000 |
1997/01/17 | 443 | 455 | 422 | 427 | 195,000 |
1997/01/16 | 447 | 449 | 435 | 442 | 276,000 |
1997/01/14 | 451 | 469 | 440 | 445 | 665,000 |
1997/01/13 | 411 | 417 | 401 | 406 | 183,000 |
1997/01/10 | 432 | 445 | 403 | 406 | 737,000 |
1997/01/09 | 467 | 479 | 445 | 445 | 226,000 |
1997/01/08 | 472 | 472 | 451 | 459 | 227,000 |
1997/01/07 | 516 | 516 | 466 | 467 | 192,000 |
1997/01/06 | 506 | 516 | 486 | 516 | 117,000 |