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
2001/12/28 76 76 70 76 288,000
2001/12/27 68 72 68 71 409,000
2001/12/26 68 68 67 68 244,000
2001/12/25 67 68 65 68 346,000
2001/12/21 65 69 64 66 632,000
2001/12/20 63 70 61 67 1,033,000
2001/12/19 66 68 58 58 794,000
2001/12/18 71 72 66 68 688,000
2001/12/17 73 75 72 72 200,000
2001/12/14 75 75 72 75 468,000
2001/12/13 79 79 75 75 349,000
2001/12/12 70 75 70 75 416,000
2001/12/11 72 75 66 67 1,166,000
2001/12/10 75 75 72 74 519,000
2001/12/07 82 82 71 71 970,000
2001/12/06 81 84 80 82 252,000
2001/12/05 80 83 80 82 360,000
2001/12/04 88 88 82 84 298,000
2001/12/03 88 89 85 89 382,000
2001/11/30 88 90 87 88 390,000
2001/11/29 92 92 85 88 505,000
2001/11/28 95 95 93 94 458,000
2001/11/27 97 97 95 96 216,000
2001/11/26 96 97 95 96 477,000
2001/11/22 96 97 94 95 293,000
2001/11/21 98 98 95 95 252,000
2001/11/20 96 97 96 96 343,000
2001/11/19 96 97 95 96 260,000
2001/11/16 97 100 96 97 207,000
2001/11/15 95 99 95 98 286,000
2001/11/14 98 99 96 96 171,000
2001/11/13 97 99 96 98 303,000
2001/11/12 100 100 96 97 412,000
2001/11/09 101 102 100 101 208,000
2001/11/08 102 103 101 103 197,000
2001/11/07 105 105 100 104 455,000
2001/11/06 101 107 100 106 453,000
2001/11/05 104 104 99 102 514,000
2001/11/02 106 108 103 103 523,000
2001/11/01 110 110 107 108 211,000
2001/10/31 112 112 109 110 150,000
2001/10/30 108 112 107 110 326,000
2001/10/29 114 114 109 111 291,000
2001/10/26 116 117 112 114 233,000
2001/10/25 114 116 113 116 250,000
2001/10/24 115 117 114 115 317,000
2001/10/23 114 114 111 114 231,000
2001/10/22 109 113 108 113 351,000
2001/10/19 105 108 105 108 178,000
2001/10/18 108 108 105 105 189,000
2001/10/17 107 108 106 108 108,000
2001/10/16 106 108 106 107 200,000
2001/10/15 106 108 106 106 86,000
2001/10/12 111 111 107 109 248,000
2001/10/11 107 109 106 109 411,000
2001/10/10 109 109 105 105 293,000
2001/10/09 112 113 107 109 316,000
2001/10/05 118 118 112 112 563,000
2001/10/04 120 120 115 118 591,000
2001/10/03 119 123 115 117 1,600,000
2001/10/02 104 115 104 114 1,175,000
2001/10/01 102 104 101 104 328,000
2001/09/28 100 102 99 102 283,000
2001/09/27 99 100 98 100 154,000
2001/09/26 98 102 98 101 324,000
2001/09/25 103 106 97 98 545,000
2001/09/21 100 101 99 101 579,000
2001/09/20 105 105 101 103 518,000
2001/09/19 104 108 104 105 606,000
2001/09/18 100 104 100 102 507,000
2001/09/17 103 104 98 98 589,000
2001/09/14 104 108 103 105 1,025,000
2001/09/13 102 103 100 103 688,000
2001/09/12 95 103 91 98 1,334,000
2001/09/11 111 115 109 110 767,000
2001/09/10 109 116 105 112 1,161,000
2001/09/07 117 119 110 110 1,791,000
2001/09/06 123 124 115 117 2,438,000
2001/09/05 130 130 121 123 1,606,000
2001/09/04 135 135 127 132 1,714,000
2001/09/03 135 140 128 140 1,484,000
2001/08/31 131 137 130 133 2,055,000
2001/08/30 135 140 134 136 3,308,000
2001/08/29 151 155 140 145 2,579,000
2001/08/28 152 158 148 157 2,070,000
2001/08/27 160 161 149 156 2,154,000
2001/08/24 159 164 154 160 3,708,000
2001/08/23 171 171 157 163 9,375,000
2001/08/22 166 178 164 168 17,665,000
2001/08/21 151 162 151 161 8,591,000
2001/08/20 147 154 144 149 3,827,000
2001/08/17 146 150 143 148 3,611,000
2001/08/16 146 157 142 147 20,311,000
2001/08/15 137 145 135 144 7,997,000
2001/08/14 132 137 129 136 3,043,000
2001/08/13 130 135 129 133 1,912,000
2001/08/10 124 131 124 130 1,376,000
2001/08/09 126 128 122 123 585,000
2001/08/08 123 131 123 131 1,218,000
2001/08/07 116 122 116 121 300,000
2001/08/06 115 117 115 116 203,000
2001/08/03 118 119 117 118 107,000
2001/08/02 116 119 116 119 200,000
2001/08/01 114 116 114 116 108,000
2001/07/31 112 116 112 114 183,000
2001/07/30 118 118 112 112 114,000
2001/07/27 118 118 115 118 120,000
2001/07/26 114 117 114 114 139,000
2001/07/25 113 116 111 114 133,000
2001/07/24 108 114 105 114 354,000
2001/07/23 120 120 111 111 612,000
2001/07/19 121 122 118 120 333,000
2001/07/18 123 125 122 123 172,000
2001/07/17 128 128 123 123 168,000
2001/07/16 127 127 125 126 102,000
2001/07/13 126 128 125 127 161,000
2001/07/12 127 129 124 126 375,000
2001/07/11 126 130 124 125 790,000
2001/07/10 126 126 122 124 207,000
2001/07/09 120 124 120 122 356,000
2001/07/06 127 128 120 128 316,000
2001/07/05 130 130 128 130 250,000
2001/07/04 133 134 130 132 231,000
2001/07/03 136 138 133 133 467,000
2001/07/02 136 138 133 136 421,000
2001/06/29 135 136 132 132 330,000
2001/06/28 135 138 131 132 741,000
2001/06/27 136 141 134 136 2,190,000
2001/06/26 127 134 126 133 808,000
2001/06/25 129 129 126 127 331,000
2001/06/22 126 128 124 127 321,000
2001/06/21 123 126 123 126 244,000
2001/06/20 121 122 120 122 148,000
2001/06/19 122 123 121 122 242,000
2001/06/18 122 122 119 122 164,000
2001/06/15 120 121 118 120 486,000
2001/06/14 123 123 121 122 353,000
2001/06/13 118 123 118 122 205,000
2001/06/12 125 126 118 119 390,000
2001/06/11 125 127 123 124 273,000
2001/06/08 124 124 122 123 414,000
2001/06/07 118 122 117 122 359,000
2001/06/06 118 121 118 118 114,000
2001/06/05 116 122 116 122 297,000
2001/06/04 117 118 115 116 448,000
2001/06/01 122 123 118 119 422,000
2001/05/31 123 124 122 123 438,000
2001/05/30 126 126 124 125 207,000
2001/05/29 125 127 125 127 457,000
2001/05/28 131 132 126 126 204,000
2001/05/25 136 136 131 131 480,000
2001/05/24 132 136 131 136 1,100,000
2001/05/23 126 135 126 130 983,000
2001/05/22 126 128 126 127 196,000
2001/05/21 125 127 123 127 357,000
2001/05/18 127 127 125 125 259,000
2001/05/17 127 128 125 127 320,000
2001/05/16 127 128 125 125 143,000
2001/05/15 128 129 124 128 279,000
2001/05/14 132 132 128 128 152,000
2001/05/11 127 134 127 131 509,000
2001/05/10 128 132 127 129 401,000
2001/05/09 124 126 122 126 572,000
2001/05/08 132 132 124 126 727,000
2001/05/07 136 137 132 132 626,000
2001/05/02 140 140 137 139 422,000
2001/05/01 139 140 137 140 875,000
2001/04/27 142 143 138 138 489,000
2001/04/26 143 145 140 141 794,000
2001/04/25 143 145 139 142 533,000
2001/04/24 142 143 139 142 575,000
2001/04/23 138 142 137 141 516,000
2001/04/20 136 141 135 138 702,000
2001/04/19 140 142 138 138 380,000
2001/04/18 140 142 138 140 435,000
2001/04/17 145 145 140 142 632,000
2001/04/16 144 147 143 145 1,461,000
2001/04/13 142 143 140 140 654,000
2001/04/12 140 142 139 140 758,000
2001/04/11 140 141 137 139 553,000
2001/04/10 138 141 136 138 899,000
2001/04/09 135 138 134 137 614,000
2001/04/06 142 142 135 137 1,187,000
2001/04/05 140 145 138 138 4,073,000
2001/04/04 132 138 131 137 1,651,000
2001/04/03 129 132 129 132 576,000
2001/04/02 130 132 127 131 848,000
2001/03/30 131 134 130 130 743,000
2001/03/29 135 135 132 132 740,000
2001/03/28 141 142 134 135 2,061,000
2001/03/27 130 141 130 138 5,154,000
2001/03/26 129 130 126 129 1,133,000
2001/03/23 129 130 125 128 865,000
2001/03/22 122 129 121 126 2,027,000
2001/03/21 119 120 116 120 779,000
2001/03/19 115 120 115 119 593,000
2001/03/16 123 124 118 120 606,000
2001/03/15 112 123 112 123 1,012,000
2001/03/14 130 130 121 122 1,076,000
2001/03/13 125 126 120 125 1,300,000
2001/03/12 127 133 125 130 3,433,000
2001/03/09 121 126 120 125 1,934,000
2001/03/08 120 121 116 119 491,000
2001/03/07 123 123 119 120 806,000
2001/03/06 114 124 114 122 1,009,000
2001/03/05 115 119 111 113 1,222,000
2001/03/02 126 126 117 118 2,015,000
2001/03/01 125 127 121 124 3,762,000
2001/02/28 119 125 117 125 3,534,000
2001/02/27 119 122 117 117 3,935,000
2001/02/26 118 119 112 116 3,604,000
2001/02/23 105 116 105 114 3,877,000
2001/02/22 106 108 104 104 692,000
2001/02/21 101 110 100 106 1,720,000
2001/02/20 100 103 100 101 254,000
2001/02/19 100 101 99 100 181,000
2001/02/16 105 105 101 101 435,000
2001/02/15 99 108 99 102 989,000
2001/02/14 99 100 97 98 305,000
2001/02/13 99 100 97 99 260,000
2001/02/09 98 99 97 99 488,000
2001/02/08 101 102 100 100 256,000
2001/02/07 99 101 98 101 288,000
2001/02/06 100 101 98 99 409,000
2001/02/05 100 101 98 99 825,000
2001/02/02 106 106 100 100 1,038,000
2001/02/01 105 106 102 104 799,000
2001/01/31 105 107 103 105 1,150,000
2001/01/30 112 113 106 107 2,246,000
2001/01/29 100 115 99 111 5,495,000
2001/01/26 103 103 98 99 709,000
2001/01/25 107 107 101 103 1,902,000
2001/01/24 96 107 95 105 3,718,000
2001/01/23 92 98 92 96 419,000
2001/01/22 96 96 90 93 713,000
2001/01/19 101 101 96 96 1,217,000
2001/01/18 91 105 83 96 3,743,000
2001/01/17 86 89 86 88 216,000
2001/01/16 85 86 84 86 102,000
2001/01/15 84 86 83 84 128,000
2001/01/12 83 84 82 84 211,000
2001/01/11 85 85 82 84 245,000
2001/01/10 87 87 85 85 176,000
2001/01/09 88 88 85 87 211,000
2001/01/05 88 89 88 89 215,000
2001/01/04 88 93 88 88 281,000

このページの先頭へ