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
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

このページの先頭へ