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 |