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 |
---|---|---|---|---|---|
2002/12/30 | 65 | 65 | 63 | 64 | 259,000 |
2002/12/27 | 64 | 64 | 62 | 64 | 140,000 |
2002/12/26 | 60 | 63 | 60 | 62 | 121,000 |
2002/12/25 | 63 | 64 | 61 | 61 | 320,000 |
2002/12/24 | 63 | 63 | 60 | 63 | 377,000 |
2002/12/20 | 61 | 62 | 59 | 61 | 388,000 |
2002/12/19 | 60 | 61 | 58 | 61 | 158,000 |
2002/12/18 | 59 | 62 | 57 | 59 | 408,000 |
2002/12/17 | 59 | 60 | 58 | 59 | 205,000 |
2002/12/16 | 57 | 58 | 56 | 58 | 156,000 |
2002/12/13 | 56 | 59 | 55 | 57 | 306,000 |
2002/12/12 | 55 | 57 | 55 | 57 | 156,000 |
2002/12/11 | 58 | 58 | 57 | 57 | 103,000 |
2002/12/10 | 60 | 60 | 57 | 59 | 120,000 |
2002/12/09 | 59 | 59 | 58 | 59 | 81,000 |
2002/12/06 | 59 | 59 | 57 | 59 | 133,000 |
2002/12/05 | 59 | 60 | 58 | 59 | 84,000 |
2002/12/04 | 60 | 61 | 59 | 59 | 78,000 |
2002/12/03 | 61 | 61 | 60 | 61 | 170,000 |
2002/12/02 | 62 | 62 | 61 | 61 | 127,000 |
2002/11/29 | 63 | 64 | 61 | 62 | 200,000 |
2002/11/28 | 60 | 62 | 60 | 62 | 274,000 |
2002/11/27 | 58 | 60 | 58 | 58 | 192,000 |
2002/11/26 | 62 | 62 | 59 | 60 | 147,000 |
2002/11/25 | 57 | 62 | 57 | 62 | 261,000 |
2002/11/22 | 57 | 58 | 56 | 58 | 485,000 |
2002/11/21 | 54 | 58 | 54 | 56 | 457,000 |
2002/11/20 | 52 | 54 | 50 | 53 | 354,000 |
2002/11/19 | 50 | 53 | 48 | 50 | 446,000 |
2002/11/18 | 55 | 57 | 49 | 51 | 279,000 |
2002/11/15 | 58 | 59 | 56 | 57 | 176,000 |
2002/11/14 | 61 | 61 | 55 | 56 | 426,000 |
2002/11/13 | 63 | 63 | 61 | 61 | 124,000 |
2002/11/12 | 63 | 65 | 62 | 65 | 90,000 |
2002/11/11 | 65 | 65 | 62 | 63 | 135,000 |
2002/11/08 | 65 | 65 | 64 | 65 | 144,000 |
2002/11/07 | 64 | 66 | 64 | 66 | 124,000 |
2002/11/06 | 67 | 68 | 65 | 65 | 87,000 |
2002/11/05 | 68 | 68 | 60 | 67 | 151,000 |
2002/11/01 | 68 | 68 | 66 | 68 | 138,000 |
2002/10/31 | 69 | 69 | 68 | 68 | 80,000 |
2002/10/30 | 68 | 69 | 67 | 69 | 231,000 |
2002/10/29 | 68 | 68 | 67 | 68 | 65,000 |
2002/10/28 | 68 | 68 | 67 | 68 | 47,000 |
2002/10/25 | 64 | 67 | 64 | 67 | 342,000 |
2002/10/24 | 60 | 70 | 60 | 69 | 753,000 |
2002/10/23 | 60 | 64 | 60 | 64 | 120,000 |
2002/10/22 | 65 | 66 | 63 | 63 | 243,000 |
2002/10/21 | 68 | 68 | 66 | 68 | 146,000 |
2002/10/18 | 64 | 68 | 64 | 68 | 243,000 |
2002/10/17 | 63 | 65 | 63 | 63 | 146,000 |
2002/10/16 | 65 | 65 | 63 | 64 | 189,000 |
2002/10/15 | 63 | 64 | 62 | 63 | 149,000 |
2002/10/11 | 61 | 62 | 60 | 61 | 204,000 |
2002/10/10 | 60 | 60 | 54 | 60 | 645,000 |
2002/10/09 | 64 | 64 | 60 | 61 | 286,000 |
2002/10/08 | 64 | 64 | 61 | 61 | 256,000 |
2002/10/07 | 67 | 68 | 66 | 66 | 166,000 |
2002/10/04 | 68 | 70 | 67 | 70 | 120,000 |
2002/10/03 | 70 | 71 | 68 | 70 | 158,000 |
2002/10/02 | 72 | 73 | 70 | 71 | 226,000 |
2002/10/01 | 72 | 72 | 71 | 71 | 102,000 |
2002/09/30 | 74 | 75 | 73 | 75 | 68,000 |
2002/09/27 | 75 | 76 | 73 | 76 | 157,000 |
2002/09/26 | 72 | 74 | 71 | 72 | 72,000 |
2002/09/25 | 74 | 74 | 70 | 72 | 174,000 |
2002/09/24 | 75 | 75 | 73 | 75 | 149,000 |
2002/09/20 | 73 | 75 | 72 | 75 | 110,000 |
2002/09/19 | 75 | 77 | 75 | 75 | 162,000 |
2002/09/18 | 73 | 75 | 71 | 75 | 82,000 |
2002/09/17 | 71 | 75 | 71 | 72 | 73,000 |
2002/09/13 | 72 | 72 | 70 | 71 | 195,000 |
2002/09/12 | 72 | 72 | 70 | 72 | 61,000 |
2002/09/11 | 71 | 73 | 71 | 72 | 51,000 |
2002/09/10 | 75 | 75 | 73 | 74 | 193,000 |
2002/09/09 | 70 | 72 | 69 | 70 | 100,000 |
2002/09/06 | 68 | 70 | 66 | 68 | 219,000 |
2002/09/05 | 68 | 71 | 67 | 70 | 164,000 |
2002/09/04 | 70 | 71 | 65 | 69 | 450,000 |
2002/09/03 | 74 | 74 | 72 | 72 | 214,000 |
2002/09/02 | 75 | 75 | 74 | 75 | 120,000 |
2002/08/30 | 75 | 76 | 74 | 76 | 94,000 |
2002/08/29 | 76 | 77 | 75 | 75 | 103,000 |
2002/08/28 | 79 | 80 | 78 | 78 | 101,000 |
2002/08/27 | 82 | 82 | 80 | 80 | 100,000 |
2002/08/26 | 80 | 82 | 79 | 81 | 97,000 |
2002/08/23 | 77 | 81 | 77 | 79 | 351,000 |
2002/08/22 | 75 | 77 | 74 | 75 | 121,000 |
2002/08/21 | 75 | 76 | 75 | 76 | 88,000 |
2002/08/20 | 76 | 78 | 75 | 75 | 96,000 |
2002/08/19 | 77 | 77 | 75 | 77 | 180,000 |
2002/08/16 | 78 | 78 | 76 | 77 | 99,000 |
2002/08/15 | 78 | 78 | 76 | 78 | 136,000 |
2002/08/14 | 75 | 76 | 75 | 76 | 57,000 |
2002/08/13 | 77 | 78 | 76 | 76 | 51,000 |
2002/08/12 | 80 | 80 | 78 | 78 | 94,000 |
2002/08/09 | 77 | 78 | 76 | 78 | 127,000 |
2002/08/08 | 75 | 77 | 75 | 76 | 102,000 |
2002/08/07 | 77 | 77 | 74 | 74 | 179,000 |
2002/08/06 | 75 | 76 | 73 | 73 | 161,000 |
2002/08/05 | 77 | 77 | 76 | 76 | 126,000 |
2002/08/02 | 78 | 80 | 77 | 77 | 142,000 |
2002/08/01 | 81 | 81 | 78 | 79 | 162,000 |
2002/07/31 | 80 | 82 | 80 | 81 | 60,000 |
2002/07/30 | 81 | 82 | 80 | 80 | 57,000 |
2002/07/29 | 80 | 80 | 78 | 78 | 61,000 |
2002/07/26 | 82 | 82 | 79 | 80 | 154,000 |
2002/07/25 | 83 | 83 | 82 | 82 | 177,000 |
2002/07/24 | 80 | 82 | 78 | 80 | 115,000 |
2002/07/23 | 79 | 81 | 78 | 80 | 92,000 |
2002/07/22 | 79 | 80 | 78 | 79 | 127,000 |
2002/07/19 | 83 | 83 | 80 | 80 | 87,000 |
2002/07/18 | 81 | 83 | 80 | 82 | 154,000 |
2002/07/17 | 79 | 81 | 78 | 81 | 168,000 |
2002/07/16 | 80 | 81 | 79 | 79 | 174,000 |
2002/07/15 | 82 | 82 | 80 | 81 | 87,000 |
2002/07/12 | 85 | 86 | 82 | 82 | 144,000 |
2002/07/11 | 86 | 86 | 85 | 85 | 134,000 |
2002/07/10 | 88 | 88 | 86 | 86 | 123,000 |
2002/07/09 | 86 | 87 | 85 | 87 | 202,000 |
2002/07/08 | 88 | 89 | 86 | 86 | 176,000 |
2002/07/05 | 88 | 88 | 86 | 88 | 71,000 |
2002/07/04 | 86 | 90 | 86 | 88 | 234,000 |
2002/07/03 | 83 | 88 | 82 | 88 | 328,000 |
2002/07/02 | 83 | 83 | 80 | 82 | 266,000 |
2002/07/01 | 82 | 83 | 81 | 83 | 126,000 |
2002/06/28 | 81 | 83 | 80 | 81 | 237,000 |
2002/06/27 | 80 | 82 | 77 | 79 | 924,000 |
2002/06/26 | 84 | 85 | 81 | 82 | 170,000 |
2002/06/25 | 85 | 87 | 85 | 86 | 201,000 |
2002/06/24 | 78 | 85 | 77 | 85 | 185,000 |
2002/06/21 | 82 | 84 | 82 | 83 | 95,000 |
2002/06/20 | 82 | 84 | 80 | 82 | 235,000 |
2002/06/19 | 88 | 89 | 82 | 84 | 382,000 |
2002/06/18 | 88 | 89 | 88 | 88 | 227,000 |
2002/06/17 | 89 | 91 | 87 | 88 | 234,000 |
2002/06/14 | 92 | 93 | 90 | 91 | 495,000 |
2002/06/13 | 95 | 96 | 93 | 94 | 241,000 |
2002/06/12 | 96 | 96 | 95 | 95 | 150,000 |
2002/06/11 | 98 | 98 | 96 | 97 | 90,000 |
2002/06/10 | 99 | 99 | 96 | 97 | 295,000 |
2002/06/07 | 98 | 99 | 98 | 99 | 209,000 |
2002/06/06 | 100 | 101 | 98 | 99 | 515,000 |
2002/06/05 | 101 | 101 | 98 | 98 | 261,000 |
2002/06/04 | 98 | 100 | 98 | 100 | 230,000 |
2002/06/03 | 97 | 99 | 97 | 99 | 404,000 |
2002/05/31 | 99 | 100 | 97 | 97 | 362,000 |
2002/05/30 | 100 | 101 | 99 | 100 | 246,000 |
2002/05/29 | 102 | 103 | 101 | 102 | 549,000 |
2002/05/28 | 104 | 105 | 102 | 103 | 433,000 |
2002/05/27 | 104 | 106 | 103 | 104 | 1,166,000 |
2002/05/24 | 103 | 106 | 101 | 105 | 1,971,000 |
2002/05/23 | 103 | 103 | 100 | 103 | 509,000 |
2002/05/22 | 101 | 103 | 101 | 102 | 1,206,000 |
2002/05/21 | 98 | 101 | 96 | 100 | 805,000 |
2002/05/20 | 96 | 100 | 95 | 99 | 789,000 |
2002/05/17 | 96 | 97 | 95 | 95 | 391,000 |
2002/05/16 | 93 | 96 | 92 | 96 | 260,000 |
2002/05/15 | 94 | 95 | 93 | 93 | 135,000 |
2002/05/14 | 97 | 97 | 94 | 94 | 160,000 |
2002/05/13 | 97 | 97 | 94 | 94 | 105,000 |
2002/05/10 | 96 | 97 | 94 | 96 | 185,000 |
2002/05/09 | 96 | 97 | 94 | 95 | 166,000 |
2002/05/08 | 93 | 95 | 93 | 94 | 256,000 |
2002/05/07 | 97 | 97 | 92 | 93 | 329,000 |
2002/05/02 | 98 | 98 | 96 | 98 | 223,000 |
2002/05/01 | 97 | 98 | 96 | 98 | 290,000 |
2002/04/30 | 99 | 99 | 96 | 97 | 287,000 |
2002/04/26 | 101 | 102 | 99 | 99 | 599,000 |
2002/04/25 | 104 | 104 | 101 | 102 | 492,000 |
2002/04/24 | 100 | 105 | 99 | 103 | 1,718,000 |
2002/04/23 | 101 | 103 | 100 | 101 | 961,000 |
2002/04/22 | 99 | 104 | 99 | 103 | 2,824,000 |
2002/04/19 | 93 | 100 | 92 | 99 | 3,959,000 |
2002/04/18 | 94 | 94 | 92 | 92 | 385,000 |
2002/04/17 | 94 | 95 | 92 | 94 | 1,021,000 |
2002/04/16 | 90 | 93 | 88 | 93 | 419,000 |
2002/04/15 | 90 | 91 | 89 | 90 | 84,000 |
2002/04/12 | 90 | 92 | 89 | 91 | 231,000 |
2002/04/11 | 93 | 93 | 91 | 91 | 480,000 |
2002/04/10 | 92 | 92 | 90 | 91 | 429,000 |
2002/04/09 | 93 | 93 | 90 | 91 | 348,000 |
2002/04/08 | 94 | 94 | 92 | 92 | 418,000 |
2002/04/05 | 91 | 94 | 91 | 93 | 913,000 |
2002/04/04 | 86 | 91 | 86 | 91 | 540,000 |
2002/04/03 | 82 | 86 | 82 | 86 | 254,000 |
2002/04/02 | 82 | 84 | 82 | 84 | 95,000 |
2002/04/01 | 85 | 86 | 81 | 83 | 335,000 |
2002/03/29 | 88 | 88 | 85 | 86 | 322,000 |
2002/03/28 | 86 | 89 | 85 | 88 | 509,000 |
2002/03/27 | 88 | 90 | 86 | 90 | 199,000 |
2002/03/26 | 86 | 89 | 86 | 87 | 118,000 |
2002/03/25 | 90 | 91 | 87 | 88 | 466,000 |
2002/03/22 | 92 | 93 | 89 | 89 | 571,000 |
2002/03/20 | 97 | 97 | 92 | 92 | 748,000 |
2002/03/19 | 91 | 96 | 91 | 96 | 1,124,000 |
2002/03/18 | 89 | 92 | 89 | 91 | 225,000 |
2002/03/15 | 90 | 90 | 88 | 89 | 267,000 |
2002/03/14 | 90 | 91 | 89 | 89 | 232,000 |
2002/03/13 | 90 | 92 | 89 | 91 | 294,000 |
2002/03/12 | 93 | 94 | 90 | 90 | 398,000 |
2002/03/11 | 90 | 93 | 90 | 93 | 480,000 |
2002/03/08 | 89 | 91 | 86 | 88 | 713,000 |
2002/03/07 | 89 | 91 | 89 | 89 | 550,000 |
2002/03/06 | 88 | 91 | 88 | 89 | 420,000 |
2002/03/05 | 93 | 94 | 88 | 89 | 941,000 |
2002/03/04 | 96 | 96 | 93 | 94 | 2,022,000 |
2002/03/01 | 85 | 91 | 83 | 91 | 1,280,000 |
2002/02/28 | 85 | 86 | 83 | 85 | 676,000 |
2002/02/27 | 83 | 86 | 82 | 83 | 1,194,000 |
2002/02/26 | 80 | 86 | 79 | 86 | 1,178,000 |
2002/02/25 | 81 | 81 | 78 | 78 | 108,000 |
2002/02/22 | 78 | 80 | 77 | 80 | 383,000 |
2002/02/21 | 78 | 80 | 78 | 80 | 183,000 |
2002/02/20 | 77 | 79 | 77 | 79 | 153,000 |
2002/02/19 | 79 | 79 | 76 | 79 | 158,000 |
2002/02/18 | 78 | 79 | 77 | 78 | 151,000 |
2002/02/15 | 80 | 81 | 79 | 80 | 213,000 |
2002/02/14 | 81 | 82 | 80 | 80 | 167,000 |
2002/02/13 | 80 | 81 | 78 | 80 | 171,000 |
2002/02/12 | 82 | 82 | 80 | 81 | 311,000 |
2002/02/08 | 74 | 79 | 74 | 77 | 286,000 |
2002/02/07 | 71 | 74 | 71 | 74 | 98,000 |
2002/02/06 | 72 | 72 | 71 | 71 | 180,000 |
2002/02/05 | 74 | 74 | 71 | 72 | 335,000 |
2002/02/04 | 76 | 78 | 73 | 74 | 320,000 |
2002/02/01 | 80 | 80 | 77 | 78 | 254,000 |
2002/01/31 | 80 | 81 | 80 | 80 | 118,000 |
2002/01/30 | 80 | 82 | 80 | 82 | 216,000 |
2002/01/29 | 82 | 83 | 80 | 82 | 246,000 |
2002/01/28 | 83 | 83 | 80 | 82 | 340,000 |
2002/01/25 | 85 | 85 | 80 | 81 | 220,000 |
2002/01/24 | 83 | 86 | 80 | 84 | 336,000 |
2002/01/23 | 80 | 83 | 79 | 82 | 210,000 |
2002/01/22 | 85 | 85 | 81 | 82 | 283,000 |
2002/01/21 | 81 | 83 | 79 | 82 | 322,000 |
2002/01/18 | 80 | 81 | 78 | 81 | 214,000 |
2002/01/17 | 76 | 79 | 76 | 77 | 304,000 |
2002/01/16 | 76 | 78 | 76 | 78 | 400,000 |
2002/01/15 | 77 | 78 | 76 | 76 | 431,000 |
2002/01/11 | 85 | 86 | 81 | 83 | 746,000 |
2002/01/10 | 90 | 90 | 85 | 87 | 1,093,000 |
2002/01/09 | 84 | 91 | 80 | 89 | 2,688,000 |
2002/01/08 | 76 | 79 | 75 | 76 | 281,000 |
2002/01/07 | 74 | 78 | 71 | 77 | 459,000 |
2002/01/04 | 78 | 78 | 74 | 74 | 145,000 |