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
2000/12/29 89 90 88 88 176,000
2000/12/28 91 91 88 89 356,000
2000/12/27 86 91 84 91 516,000
2000/12/26 82 85 82 82 265,000
2000/12/25 83 86 83 86 139,000
2000/12/22 85 85 81 82 224,000
2000/12/21 85 86 80 80 456,000
2000/12/20 86 88 84 88 337,000
2000/12/19 90 90 86 87 219,000
2000/12/18 86 89 85 89 153,000
2000/12/15 85 88 85 86 179,000
2000/12/14 89 89 86 86 282,000
2000/12/13 92 92 88 89 197,000
2000/12/12 92 92 90 91 146,000
2000/12/11 94 94 91 94 141,000
2000/12/08 87 92 87 91 187,000
2000/12/07 91 91 89 91 642,000
2000/12/06 95 97 93 94 382,000
2000/12/05 101 103 94 98 1,171,000
2000/12/04 96 99 95 99 1,738,000
2000/12/01 88 94 88 92 669,000
2000/11/30 88 88 85 88 276,000
2000/11/29 91 93 85 87 1,099,000
2000/11/28 80 92 80 89 1,080,000
2000/11/27 79 80 79 80 294,000
2000/11/24 76 80 76 76 178,000
2000/11/22 77 79 77 79 110,000
2000/11/21 80 80 77 77 96,000
2000/11/20 77 79 77 77 15,000
2000/11/17 77 79 77 78 30,000
2000/11/16 80 81 76 81 93,000
2000/11/15 80 82 79 79 63,000
2000/11/14 80 80 78 78 162,000
2000/11/13 80 80 78 80 63,000
2000/11/10 83 83 80 81 86,000
2000/11/09 83 83 80 81 72,000
2000/11/08 81 83 80 80 99,000
2000/11/07 81 82 80 81 90,000
2000/11/06 78 80 78 80 82,000
2000/11/02 78 79 76 78 163,000
2000/11/01 79 80 78 79 48,000
2000/10/31 80 80 78 80 87,000
2000/10/30 80 81 78 80 224,000
2000/10/27 83 83 79 79 56,000
2000/10/26 78 80 76 80 133,000
2000/10/25 81 83 78 78 263,000
2000/10/24 77 78 76 78 37,000
2000/10/23 78 79 76 76 70,000
2000/10/20 74 77 74 76 182,000
2000/10/19 75 75 70 73 387,000
2000/10/18 77 77 73 75 427,000
2000/10/17 80 81 77 77 164,000
2000/10/16 82 82 80 81 121,000
2000/10/13 76 83 76 80 380,000
2000/10/12 82 85 81 85 205,000
2000/10/11 86 86 81 85 246,000
2000/10/10 89 89 86 87 151,000
2000/10/06 89 89 87 89 103,000
2000/10/05 86 89 86 89 92,000
2000/10/04 87 89 87 87 100,000
2000/10/03 92 92 87 90 122,000
2000/10/02 87 91 87 91 67,000
2000/09/29 87 89 87 89 112,000
2000/09/28 88 88 87 87 95,000
2000/09/27 89 89 88 89 81,000
2000/09/26 90 90 87 90 68,000
2000/09/25 89 93 89 93 178,000
2000/09/22 85 89 85 89 108,000
2000/09/21 88 89 86 88 181,000
2000/09/20 85 88 84 88 338,000
2000/09/19 84 86 81 86 234,000
2000/09/18 84 85 84 85 111,000
2000/09/14 86 86 83 83 177,000
2000/09/13 88 88 86 86 60,000
2000/09/12 87 88 86 88 128,000
2000/09/11 91 91 87 87 179,000
2000/09/08 88 90 87 90 176,000
2000/09/07 90 90 87 88 49,000
2000/09/06 89 91 86 91 379,000
2000/09/05 93 94 89 89 262,000
2000/09/04 93 95 92 93 293,000
2000/09/01 92 96 92 95 304,000
2000/08/31 92 94 91 93 141,000
2000/08/30 92 94 92 94 239,000
2000/08/29 95 96 93 96 205,000
2000/08/28 98 98 95 96 243,000
2000/08/25 98 102 98 99 526,000
2000/08/24 94 99 94 98 374,000
2000/08/23 95 95 93 94 233,000
2000/08/22 93 95 93 95 268,000
2000/08/21 96 96 93 95 567,000
2000/08/18 97 98 96 96 305,000
2000/08/17 100 101 96 97 677,000
2000/08/16 103 103 99 100 633,000
2000/08/15 103 104 99 101 1,216,000
2000/08/14 106 110 103 105 2,523,000
2000/08/11 97 105 96 102 3,501,000
2000/08/10 94 97 93 95 1,373,000
2000/08/09 91 94 90 94 651,000
2000/08/08 93 93 90 90 481,000
2000/08/07 88 92 88 90 547,000
2000/08/04 94 94 86 87 1,032,000
2000/08/03 86 99 84 91 3,717,000
2000/08/02 82 82 81 81 214,000
2000/08/01 79 82 78 82 157,000
2000/07/31 72 78 72 78 202,000
2000/07/28 83 83 80 82 207,000
2000/07/27 84 85 81 84 110,000
2000/07/26 85 87 83 85 83,000
2000/07/25 85 85 83 83 116,000
2000/07/24 90 90 83 86 248,000
2000/07/21 90 91 88 90 622,000
2000/07/19 85 87 80 85 344,000
2000/07/18 89 90 87 87 219,000
2000/07/17 89 91 88 89 330,000
2000/07/14 88 90 88 90 121,000
2000/07/13 91 91 88 89 241,000
2000/07/12 92 93 90 91 335,000
2000/07/11 92 93 90 93 313,000
2000/07/10 89 94 88 94 463,000
2000/07/07 88 89 86 87 156,000
2000/07/06 88 90 83 89 397,000
2000/07/05 90 92 88 90 718,000
2000/07/04 96 96 89 90 911,000
2000/07/03 95 96 93 95 1,517,000
2000/06/30 83 89 82 88 1,372,000
2000/06/29 77 83 77 80 894,000
2000/06/28 76 77 75 75 577,000
2000/06/27 75 76 75 76 136,000
2000/06/26 74 75 74 74 180,000
2000/06/23 74 75 73 74 232,000
2000/06/22 76 76 74 75 291,000
2000/06/21 76 77 74 76 431,000
2000/06/20 76 76 74 76 430,000
2000/06/19 77 77 73 75 294,000
2000/06/16 73 74 72 73 214,000
2000/06/15 74 74 72 74 123,000
2000/06/14 76 77 72 74 769,000
2000/06/13 74 76 73 75 530,000
2000/06/12 74 74 72 73 291,000
2000/06/09 72 73 71 73 309,000
2000/06/08 70 72 70 72 345,000
2000/06/07 67 70 67 69 686,000
2000/06/06 67 67 66 67 406,000
2000/06/05 66 68 66 67 453,000
2000/06/02 65 66 65 65 115,000
2000/06/01 66 67 66 67 127,000
2000/05/31 68 68 66 67 335,000
2000/05/30 66 68 65 67 398,000
2000/05/29 65 67 65 67 136,000
2000/05/26 66 67 66 67 76,000
2000/05/25 66 68 66 66 280,000
2000/05/24 67 67 65 66 252,000
2000/05/23 67 68 66 68 117,000
2000/05/22 69 69 67 67 127,000
2000/05/19 68 69 67 69 399,000
2000/05/18 69 69 67 69 233,000
2000/05/17 69 69 68 69 370,000
2000/05/16 67 68 67 67 241,000
2000/05/15 68 68 65 67 417,000
2000/05/12 68 69 67 68 285,000
2000/05/11 67 68 66 68 273,000
2000/05/10 70 70 68 68 285,000
2000/05/09 69 70 69 69 310,000
2000/05/08 67 69 67 69 336,000
2000/05/02 67 68 66 67 292,000
2000/05/01 61 67 61 67 776,000
2000/04/28 63 64 61 61 1,207,000
2000/04/27 64 65 62 63 1,027,000
2000/04/26 67 67 63 64 1,161,000
2000/04/25 70 71 65 68 906,000
2000/04/24 75 75 67 69 2,059,000
2000/04/21 70 75 60 60 7,218,000
2000/04/20 72 74 68 68 2,725,000
2000/04/19 75 79 71 71 1,838,000
2000/04/18 85 88 74 75 2,077,000
2000/04/17 60 84 60 83 3,806,000
2000/04/14 100 105 97 105 1,820,000
2000/04/13 98 103 97 99 661,000
2000/04/12 97 98 95 98 219,000
2000/04/11 94 97 94 96 127,000
2000/04/10 98 98 94 95 181,000
2000/04/07 94 97 94 94 199,000
2000/04/06 95 98 94 94 273,000
2000/04/05 91 95 90 93 195,000
2000/04/04 93 94 90 91 190,000
2000/04/03 87 92 86 92 160,000
2000/03/31 93 93 85 87 202,000
2000/03/30 91 92 88 88 239,000
2000/03/29 93 97 90 91 167,000
2000/03/28 90 97 89 96 146,000
2000/03/27 88 98 88 98 459,000
2000/03/24 90 95 88 89 358,000
2000/03/23 91 91 86 86 121,000
2000/03/22 82 92 82 92 212,000
2000/03/21 84 85 81 85 95,000
2000/03/17 84 85 79 85 333,000
2000/03/16 88 91 83 83 174,000
2000/03/15 96 96 87 88 191,000
2000/03/14 98 98 87 97 242,000
2000/03/13 94 100 93 98 626,000
2000/03/10 100 100 90 93 1,921,000
2000/03/09 84 86 80 85 297,000
2000/03/08 86 88 81 81 214,000
2000/03/07 81 86 81 86 375,000
2000/03/06 77 85 73 83 326,000
2000/03/03 75 76 71 75 154,000
2000/03/02 71 73 71 71 99,000
2000/03/01 73 76 72 73 198,000
2000/02/29 74 74 71 74 104,000
2000/02/28 71 73 70 71 217,000
2000/02/25 72 74 71 74 208,000
2000/02/24 75 77 74 74 176,000
2000/02/23 74 78 74 75 114,000
2000/02/22 74 80 74 75 187,000
2000/02/21 80 80 76 76 103,000
2000/02/18 78 78 75 78 179,000
2000/02/17 83 83 80 80 144,000
2000/02/16 82 83 80 83 385,000
2000/02/15 80 83 79 83 225,000
2000/02/14 82 84 80 80 243,000
2000/02/10 82 85 82 82 429,000
2000/02/09 81 83 80 83 124,000
2000/02/08 80 83 80 83 97,000
2000/02/07 80 83 80 83 70,000
2000/02/04 82 83 80 80 295,000
2000/02/03 82 84 82 82 91,000
2000/02/02 83 87 82 82 177,000
2000/02/01 82 87 81 87 200,000
2000/01/31 81 85 81 85 214,000
2000/01/28 81 88 79 80 354,000
2000/01/27 83 84 81 81 173,000
2000/01/26 86 86 83 83 151,000
2000/01/25 87 87 83 84 194,000
2000/01/24 85 90 85 87 188,000
2000/01/21 90 93 85 88 175,000
2000/01/20 94 95 91 92 216,000
2000/01/19 87 93 87 87 146,000
2000/01/18 85 90 85 87 125,000
2000/01/17 80 90 80 90 288,000
2000/01/14 79 83 78 79 511,000
2000/01/13 81 84 79 79 200,000
2000/01/12 78 82 77 77 222,000
2000/01/11 79 81 77 81 387,000
2000/01/07 78 81 77 81 232,000
2000/01/06 79 80 77 77 334,000
2000/01/05 77 88 77 78 276,000
2000/01/04 79 81 70 77 109,000

このページの先頭へ