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 |
---|---|---|---|---|---|
1999/12/30 | 81 | 81 | 79 | 79 | 152,000 |
1999/12/29 | 80 | 83 | 80 | 81 | 239,000 |
1999/12/28 | 83 | 84 | 80 | 81 | 171,000 |
1999/12/27 | 81 | 84 | 81 | 84 | 80,000 |
1999/12/24 | 85 | 85 | 81 | 81 | 245,000 |
1999/12/22 | 85 | 86 | 82 | 85 | 98,000 |
1999/12/21 | 85 | 85 | 81 | 81 | 194,000 |
1999/12/20 | 90 | 90 | 85 | 88 | 289,000 |
1999/12/17 | 86 | 88 | 85 | 85 | 273,000 |
1999/12/16 | 89 | 91 | 88 | 91 | 139,000 |
1999/12/15 | 93 | 93 | 90 | 90 | 189,000 |
1999/12/14 | 90 | 93 | 90 | 93 | 71,000 |
1999/12/13 | 93 | 93 | 90 | 93 | 166,000 |
1999/12/10 | 96 | 96 | 91 | 91 | 2,034,000 |
1999/12/09 | 96 | 97 | 90 | 97 | 264,000 |
1999/12/08 | 99 | 99 | 95 | 95 | 112,000 |
1999/12/07 | 98 | 100 | 94 | 95 | 126,000 |
1999/12/06 | 95 | 100 | 92 | 100 | 232,000 |
1999/12/03 | 103 | 104 | 95 | 95 | 142,000 |
1999/12/02 | 100 | 105 | 100 | 100 | 318,000 |
1999/12/01 | 99 | 112 | 99 | 110 | 584,000 |
1999/11/30 | 94 | 100 | 93 | 97 | 235,000 |
1999/11/29 | 91 | 94 | 91 | 91 | 102,000 |
1999/11/26 | 91 | 93 | 90 | 93 | 144,000 |
1999/11/25 | 90 | 92 | 90 | 92 | 209,000 |
1999/11/24 | 92 | 93 | 90 | 92 | 125,000 |
1999/11/22 | 91 | 94 | 90 | 93 | 132,000 |
1999/11/19 | 95 | 95 | 90 | 90 | 244,000 |
1999/11/18 | 94 | 95 | 90 | 90 | 321,000 |
1999/11/17 | 88 | 93 | 87 | 88 | 241,000 |
1999/11/16 | 88 | 90 | 85 | 85 | 191,000 |
1999/11/15 | 91 | 92 | 83 | 83 | 201,000 |
1999/11/12 | 92 | 95 | 90 | 91 | 507,000 |
1999/11/11 | 98 | 101 | 92 | 97 | 206,000 |
1999/11/10 | 98 | 103 | 98 | 98 | 299,000 |
1999/11/09 | 104 | 104 | 100 | 102 | 158,000 |
1999/11/08 | 102 | 104 | 98 | 104 | 109,000 |
1999/11/05 | 101 | 104 | 98 | 98 | 229,000 |
1999/11/04 | 100 | 105 | 100 | 103 | 119,000 |
1999/11/02 | 99 | 103 | 99 | 100 | 132,000 |
1999/11/01 | 99 | 103 | 99 | 100 | 169,000 |
1999/10/29 | 99 | 104 | 99 | 99 | 242,000 |
1999/10/28 | 99 | 100 | 98 | 99 | 168,000 |
1999/10/27 | 99 | 101 | 98 | 98 | 195,000 |
1999/10/26 | 98 | 101 | 98 | 98 | 175,000 |
1999/10/25 | 97 | 104 | 96 | 102 | 191,000 |
1999/10/22 | 97 | 100 | 96 | 97 | 209,000 |
1999/10/21 | 102 | 103 | 97 | 100 | 322,000 |
1999/10/20 | 102 | 104 | 101 | 102 | 144,000 |
1999/10/19 | 106 | 106 | 101 | 101 | 163,000 |
1999/10/18 | 106 | 107 | 104 | 104 | 226,000 |
1999/10/15 | 102 | 105 | 102 | 105 | 156,000 |
1999/10/14 | 103 | 106 | 103 | 104 | 132,000 |
1999/10/13 | 102 | 105 | 102 | 103 | 226,000 |
1999/10/12 | 107 | 107 | 103 | 104 | 299,000 |
1999/10/08 | 102 | 108 | 101 | 104 | 588,000 |
1999/10/07 | 105 | 107 | 103 | 107 | 257,000 |
1999/10/06 | 105 | 105 | 101 | 101 | 378,000 |
1999/10/05 | 105 | 105 | 101 | 101 | 268,000 |
1999/10/04 | 103 | 106 | 102 | 103 | 153,000 |
1999/10/01 | 104 | 106 | 102 | 102 | 118,000 |
1999/09/30 | 103 | 108 | 101 | 101 | 212,000 |
1999/09/29 | 103 | 105 | 102 | 105 | 109,000 |
1999/09/28 | 103 | 106 | 102 | 106 | 233,000 |
1999/09/27 | 102 | 105 | 102 | 102 | 125,000 |
1999/09/24 | 102 | 106 | 101 | 103 | 233,000 |
1999/09/22 | 103 | 105 | 102 | 103 | 214,000 |
1999/09/21 | 105 | 108 | 105 | 108 | 215,000 |
1999/09/20 | 108 | 108 | 104 | 105 | 101,000 |
1999/09/17 | 102 | 106 | 102 | 103 | 218,000 |
1999/09/16 | 105 | 107 | 101 | 107 | 242,000 |
1999/09/14 | 107 | 110 | 105 | 109 | 206,000 |
1999/09/13 | 105 | 111 | 105 | 110 | 209,000 |
1999/09/10 | 106 | 112 | 106 | 107 | 1,845,000 |
1999/09/09 | 107 | 108 | 106 | 108 | 154,000 |
1999/09/08 | 107 | 108 | 106 | 106 | 110,000 |
1999/09/07 | 111 | 112 | 108 | 109 | 71,000 |
1999/09/06 | 107 | 110 | 107 | 108 | 59,000 |
1999/09/03 | 107 | 111 | 107 | 109 | 127,000 |
1999/09/02 | 108 | 110 | 107 | 107 | 158,000 |
1999/09/01 | 114 | 114 | 110 | 113 | 117,000 |
1999/08/31 | 112 | 115 | 107 | 115 | 172,000 |
1999/08/30 | 108 | 112 | 107 | 112 | 82,000 |
1999/08/27 | 110 | 110 | 106 | 108 | 172,000 |
1999/08/26 | 107 | 110 | 106 | 108 | 120,000 |
1999/08/25 | 113 | 114 | 107 | 110 | 140,000 |
1999/08/24 | 112 | 112 | 110 | 111 | 90,000 |
1999/08/23 | 117 | 118 | 106 | 106 | 276,000 |
1999/08/20 | 110 | 116 | 110 | 112 | 188,000 |
1999/08/19 | 105 | 110 | 103 | 104 | 193,000 |
1999/08/18 | 107 | 109 | 105 | 105 | 192,000 |
1999/08/17 | 107 | 109 | 106 | 109 | 243,000 |
1999/08/16 | 107 | 112 | 106 | 107 | 166,000 |
1999/08/13 | 106 | 107 | 105 | 105 | 582,000 |
1999/08/12 | 110 | 110 | 106 | 106 | 60,000 |
1999/08/11 | 106 | 112 | 106 | 112 | 94,000 |
1999/08/10 | 110 | 110 | 104 | 109 | 156,000 |
1999/08/09 | 106 | 107 | 105 | 105 | 71,000 |
1999/08/06 | 107 | 108 | 103 | 103 | 237,000 |
1999/08/05 | 109 | 110 | 105 | 107 | 227,000 |
1999/08/04 | 111 | 112 | 109 | 109 | 124,000 |
1999/08/03 | 112 | 115 | 110 | 115 | 242,000 |
1999/08/02 | 112 | 115 | 112 | 113 | 76,000 |
1999/07/30 | 113 | 114 | 112 | 112 | 193,000 |
1999/07/29 | 113 | 116 | 113 | 113 | 140,000 |
1999/07/28 | 115 | 116 | 113 | 113 | 154,000 |
1999/07/27 | 117 | 119 | 116 | 118 | 225,000 |
1999/07/26 | 118 | 118 | 116 | 116 | 90,000 |
1999/07/23 | 117 | 119 | 115 | 119 | 226,000 |
1999/07/22 | 123 | 123 | 117 | 117 | 210,000 |
1999/07/21 | 119 | 123 | 117 | 120 | 121,000 |
1999/07/19 | 118 | 124 | 117 | 123 | 86,000 |
1999/07/16 | 115 | 120 | 115 | 116 | 303,000 |
1999/07/15 | 118 | 119 | 115 | 115 | 556,000 |
1999/07/14 | 120 | 122 | 118 | 118 | 240,000 |
1999/07/13 | 121 | 125 | 120 | 121 | 340,000 |
1999/07/12 | 123 | 124 | 120 | 123 | 311,000 |
1999/07/09 | 116 | 130 | 116 | 120 | 892,000 |
1999/07/08 | 122 | 124 | 121 | 121 | 290,000 |
1999/07/07 | 122 | 124 | 121 | 122 | 187,000 |
1999/07/06 | 123 | 124 | 121 | 121 | 234,000 |
1999/07/05 | 129 | 129 | 123 | 123 | 224,000 |
1999/07/02 | 124 | 126 | 123 | 125 | 224,000 |
1999/07/01 | 130 | 131 | 126 | 126 | 189,000 |
1999/06/30 | 131 | 131 | 126 | 126 | 248,000 |
1999/06/29 | 130 | 131 | 126 | 131 | 91,000 |
1999/06/28 | 128 | 130 | 126 | 126 | 117,000 |
1999/06/25 | 126 | 129 | 123 | 123 | 153,000 |
1999/06/24 | 127 | 129 | 125 | 128 | 152,000 |
1999/06/23 | 129 | 131 | 126 | 126 | 297,000 |
1999/06/22 | 130 | 132 | 129 | 129 | 162,000 |
1999/06/21 | 131 | 133 | 129 | 130 | 156,000 |
1999/06/18 | 135 | 136 | 128 | 128 | 572,000 |
1999/06/17 | 127 | 133 | 126 | 131 | 248,000 |
1999/06/16 | 126 | 131 | 125 | 127 | 201,000 |
1999/06/15 | 130 | 130 | 125 | 128 | 197,000 |
1999/06/14 | 131 | 133 | 122 | 125 | 732,000 |
1999/06/11 | 125 | 135 | 125 | 129 | 2,620,000 |
1999/06/10 | 127 | 130 | 125 | 130 | 419,000 |
1999/06/09 | 117 | 125 | 117 | 120 | 238,000 |
1999/06/08 | 122 | 122 | 117 | 121 | 101,000 |
1999/06/07 | 120 | 125 | 117 | 122 | 120,000 |
1999/06/04 | 116 | 118 | 116 | 116 | 143,000 |
1999/06/03 | 119 | 119 | 116 | 116 | 120,000 |
1999/06/02 | 117 | 121 | 116 | 118 | 87,000 |
1999/06/01 | 115 | 122 | 115 | 122 | 114,000 |
1999/05/31 | 113 | 122 | 113 | 122 | 122,000 |
1999/05/28 | 113 | 117 | 113 | 117 | 199,000 |
1999/05/27 | 115 | 118 | 115 | 118 | 120,000 |
1999/05/26 | 115 | 118 | 115 | 117 | 124,000 |
1999/05/25 | 115 | 119 | 115 | 115 | 97,000 |
1999/05/24 | 116 | 121 | 113 | 115 | 95,000 |
1999/05/21 | 118 | 119 | 116 | 117 | 133,000 |
1999/05/20 | 121 | 122 | 115 | 118 | 410,000 |
1999/05/19 | 123 | 123 | 120 | 120 | 365,000 |
1999/05/18 | 125 | 129 | 121 | 124 | 200,000 |
1999/05/17 | 133 | 133 | 124 | 125 | 336,000 |
1999/05/14 | 138 | 139 | 131 | 136 | 1,021,000 |
1999/05/13 | 138 | 138 | 135 | 137 | 284,000 |
1999/05/12 | 138 | 139 | 135 | 139 | 277,000 |
1999/05/11 | 140 | 140 | 135 | 135 | 606,000 |
1999/05/10 | 139 | 140 | 135 | 135 | 308,000 |
1999/05/07 | 140 | 140 | 131 | 131 | 1,233,000 |
1999/05/06 | 125 | 130 | 123 | 130 | 256,000 |
1999/04/30 | 122 | 125 | 120 | 123 | 322,000 |
1999/04/28 | 129 | 129 | 120 | 122 | 424,000 |
1999/04/27 | 126 | 128 | 125 | 126 | 116,000 |
1999/04/26 | 130 | 130 | 125 | 125 | 286,000 |
1999/04/23 | 126 | 130 | 125 | 130 | 294,000 |
1999/04/22 | 128 | 128 | 123 | 126 | 256,000 |
1999/04/21 | 131 | 132 | 127 | 129 | 322,000 |
1999/04/20 | 133 | 133 | 130 | 130 | 303,000 |
1999/04/19 | 130 | 132 | 128 | 128 | 415,000 |
1999/04/16 | 128 | 132 | 127 | 131 | 483,000 |
1999/04/15 | 128 | 130 | 125 | 128 | 506,000 |
1999/04/14 | 135 | 135 | 129 | 130 | 626,000 |
1999/04/13 | 137 | 139 | 130 | 130 | 699,000 |
1999/04/12 | 144 | 144 | 130 | 136 | 2,023,000 |
1999/04/09 | 126 | 126 | 115 | 119 | 1,603,000 |
1999/04/08 | 109 | 113 | 108 | 111 | 503,000 |
1999/04/07 | 104 | 109 | 104 | 107 | 241,000 |
1999/04/06 | 107 | 108 | 104 | 104 | 157,000 |
1999/04/05 | 105 | 109 | 103 | 104 | 252,000 |
1999/04/02 | 102 | 109 | 102 | 106 | 259,000 |
1999/04/01 | 102 | 107 | 101 | 102 | 320,000 |
1999/03/31 | 104 | 106 | 100 | 101 | 322,000 |
1999/03/30 | 106 | 108 | 100 | 101 | 557,000 |
1999/03/29 | 110 | 110 | 105 | 105 | 226,000 |
1999/03/26 | 108 | 110 | 108 | 108 | 368,000 |
1999/03/25 | 105 | 108 | 100 | 108 | 481,000 |
1999/03/24 | 101 | 105 | 100 | 100 | 322,000 |
1999/03/23 | 109 | 112 | 101 | 101 | 440,000 |
1999/03/19 | 112 | 112 | 103 | 110 | 916,000 |
1999/03/18 | 113 | 114 | 85 | 92 | 691,000 |
1999/03/17 | 112 | 114 | 106 | 113 | 515,000 |
1999/03/16 | 106 | 110 | 104 | 110 | 468,000 |
1999/03/15 | 101 | 106 | 100 | 104 | 243,000 |
1999/03/12 | 103 | 105 | 100 | 100 | 1,874,000 |
1999/03/11 | 105 | 110 | 103 | 106 | 437,000 |
1999/03/10 | 104 | 105 | 98 | 105 | 301,000 |
1999/03/09 | 103 | 103 | 98 | 103 | 160,000 |
1999/03/08 | 103 | 105 | 100 | 103 | 270,000 |
1999/03/05 | 99 | 104 | 97 | 104 | 346,000 |
1999/03/04 | 96 | 98 | 95 | 95 | 155,000 |
1999/03/03 | 100 | 100 | 96 | 98 | 154,000 |
1999/03/02 | 98 | 103 | 96 | 96 | 562,000 |
1999/03/01 | 95 | 98 | 95 | 97 | 114,000 |
1999/02/26 | 96 | 97 | 95 | 95 | 122,000 |
1999/02/25 | 99 | 100 | 96 | 98 | 107,000 |
1999/02/24 | 98 | 102 | 96 | 96 | 130,000 |
1999/02/23 | 96 | 102 | 96 | 102 | 97,000 |
1999/02/22 | 96 | 100 | 95 | 98 | 104,000 |
1999/02/19 | 96 | 98 | 95 | 95 | 182,000 |
1999/02/18 | 98 | 99 | 97 | 97 | 93,000 |
1999/02/17 | 102 | 102 | 98 | 98 | 131,000 |
1999/02/16 | 100 | 103 | 99 | 102 | 112,000 |
1999/02/15 | 99 | 102 | 99 | 99 | 126,000 |
1999/02/12 | 97 | 103 | 97 | 99 | 297,000 |
1999/02/10 | 100 | 103 | 98 | 102 | 133,000 |
1999/02/09 | 99 | 100 | 97 | 98 | 101,000 |
1999/02/08 | 100 | 100 | 98 | 99 | 158,000 |
1999/02/05 | 107 | 107 | 98 | 98 | 281,000 |
1999/02/04 | 109 | 109 | 102 | 102 | 141,000 |
1999/02/03 | 106 | 109 | 105 | 109 | 99,000 |
1999/02/02 | 110 | 110 | 106 | 106 | 55,000 |
1999/02/01 | 110 | 111 | 106 | 108 | 76,000 |
1999/01/29 | 112 | 112 | 105 | 105 | 129,000 |
1999/01/28 | 111 | 113 | 109 | 112 | 96,000 |
1999/01/27 | 109 | 113 | 109 | 109 | 171,000 |
1999/01/26 | 109 | 113 | 106 | 110 | 269,000 |
1999/01/25 | 102 | 109 | 102 | 106 | 123,000 |
1999/01/22 | 103 | 108 | 102 | 106 | 179,000 |
1999/01/21 | 103 | 108 | 103 | 103 | 217,000 |
1999/01/20 | 102 | 104 | 100 | 104 | 151,000 |
1999/01/19 | 104 | 104 | 98 | 98 | 133,000 |
1999/01/18 | 103 | 104 | 97 | 100 | 48,000 |
1999/01/14 | 101 | 104 | 99 | 104 | 280,000 |
1999/01/13 | 95 | 105 | 93 | 105 | 166,000 |
1999/01/12 | 97 | 99 | 93 | 95 | 182,000 |
1999/01/11 | 99 | 100 | 96 | 97 | 149,000 |
1999/01/08 | 97 | 100 | 95 | 96 | 218,000 |
1999/01/07 | 100 | 100 | 96 | 97 | 233,000 |
1999/01/06 | 95 | 98 | 94 | 98 | 178,000 |
1999/01/05 | 96 | 98 | 93 | 94 | 279,000 |
1999/01/04 | 98 | 98 | 96 | 96 | 155,000 |