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
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

このページの先頭へ