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 |
---|---|---|---|---|---|
2003/12/30 | 134 | 135 | 133 | 134 | 309,000 |
2003/12/29 | 131 | 134 | 129 | 133 | 726,000 |
2003/12/26 | 121 | 130 | 121 | 130 | 829,000 |
2003/12/25 | 116 | 120 | 116 | 120 | 389,000 |
2003/12/24 | 120 | 120 | 116 | 119 | 449,000 |
2003/12/22 | 121 | 121 | 117 | 119 | 430,000 |
2003/12/19 | 122 | 124 | 120 | 121 | 381,000 |
2003/12/18 | 124 | 124 | 121 | 122 | 216,000 |
2003/12/17 | 127 | 127 | 124 | 125 | 264,000 |
2003/12/16 | 126 | 129 | 125 | 127 | 234,000 |
2003/12/15 | 130 | 131 | 129 | 129 | 170,000 |
2003/12/12 | 129 | 129 | 126 | 127 | 303,000 |
2003/12/11 | 124 | 127 | 124 | 126 | 138,000 |
2003/12/10 | 128 | 128 | 123 | 127 | 229,000 |
2003/12/09 | 134 | 134 | 121 | 129 | 355,000 |
2003/12/08 | 135 | 135 | 130 | 131 | 320,000 |
2003/12/05 | 134 | 138 | 133 | 135 | 422,000 |
2003/12/04 | 132 | 134 | 130 | 133 | 462,000 |
2003/12/03 | 128 | 132 | 128 | 132 | 260,000 |
2003/12/02 | 128 | 130 | 126 | 128 | 497,000 |
2003/12/01 | 120 | 128 | 117 | 125 | 372,000 |
2003/11/28 | 128 | 129 | 125 | 125 | 295,000 |
2003/11/27 | 128 | 131 | 128 | 129 | 205,000 |
2003/11/26 | 131 | 131 | 127 | 129 | 343,000 |
2003/11/25 | 133 | 133 | 128 | 130 | 492,000 |
2003/11/21 | 119 | 125 | 119 | 124 | 316,000 |
2003/11/20 | 117 | 120 | 116 | 118 | 348,000 |
2003/11/19 | 115 | 116 | 113 | 114 | 504,000 |
2003/11/18 | 113 | 118 | 110 | 115 | 981,000 |
2003/11/17 | 132 | 132 | 120 | 122 | 576,000 |
2003/11/14 | 138 | 140 | 135 | 137 | 350,000 |
2003/11/13 | 141 | 143 | 134 | 137 | 549,000 |
2003/11/12 | 140 | 141 | 132 | 133 | 569,000 |
2003/11/11 | 139 | 145 | 135 | 141 | 691,000 |
2003/11/10 | 150 | 151 | 148 | 149 | 364,000 |
2003/11/07 | 154 | 154 | 150 | 150 | 328,000 |
2003/11/06 | 153 | 156 | 153 | 153 | 377,000 |
2003/11/05 | 157 | 157 | 154 | 155 | 357,000 |
2003/11/04 | 158 | 160 | 156 | 158 | 354,000 |
2003/10/31 | 156 | 158 | 155 | 156 | 389,000 |
2003/10/30 | 157 | 157 | 155 | 156 | 450,000 |
2003/10/29 | 157 | 159 | 155 | 157 | 578,000 |
2003/10/28 | 153 | 158 | 153 | 156 | 487,000 |
2003/10/27 | 156 | 159 | 153 | 153 | 770,000 |
2003/10/24 | 158 | 164 | 158 | 159 | 629,000 |
2003/10/23 | 160 | 162 | 155 | 157 | 2,096,000 |
2003/10/22 | 192 | 192 | 160 | 166 | 4,723,000 |
2003/10/21 | 190 | 193 | 186 | 187 | 1,764,000 |
2003/10/20 | 186 | 189 | 184 | 187 | 1,098,000 |
2003/10/17 | 189 | 189 | 184 | 185 | 1,239,000 |
2003/10/16 | 185 | 192 | 180 | 185 | 4,781,000 |
2003/10/15 | 172 | 185 | 169 | 184 | 2,682,000 |
2003/10/14 | 175 | 176 | 170 | 170 | 477,000 |
2003/10/10 | 173 | 174 | 170 | 174 | 588,000 |
2003/10/09 | 167 | 174 | 167 | 172 | 439,000 |
2003/10/08 | 170 | 172 | 168 | 170 | 495,000 |
2003/10/07 | 177 | 178 | 173 | 173 | 524,000 |
2003/10/06 | 176 | 178 | 172 | 176 | 786,000 |
2003/10/03 | 162 | 171 | 162 | 171 | 1,196,000 |
2003/10/02 | 162 | 163 | 160 | 161 | 416,000 |
2003/10/01 | 161 | 163 | 158 | 159 | 433,000 |
2003/09/30 | 164 | 164 | 161 | 162 | 353,000 |
2003/09/29 | 164 | 164 | 160 | 161 | 329,000 |
2003/09/26 | 157 | 164 | 157 | 163 | 573,000 |
2003/09/25 | 157 | 160 | 157 | 158 | 689,000 |
2003/09/24 | 165 | 167 | 162 | 164 | 776,000 |
2003/09/22 | 171 | 172 | 167 | 170 | 640,000 |
2003/09/19 | 176 | 177 | 171 | 172 | 681,000 |
2003/09/18 | 176 | 177 | 174 | 175 | 428,000 |
2003/09/17 | 179 | 180 | 175 | 175 | 811,000 |
2003/09/16 | 174 | 177 | 173 | 175 | 671,000 |
2003/09/12 | 174 | 175 | 172 | 173 | 501,000 |
2003/09/11 | 175 | 175 | 172 | 174 | 377,000 |
2003/09/10 | 176 | 176 | 174 | 175 | 352,000 |
2003/09/09 | 175 | 178 | 174 | 176 | 779,000 |
2003/09/08 | 169 | 175 | 169 | 175 | 524,000 |
2003/09/05 | 175 | 178 | 169 | 173 | 837,000 |
2003/09/04 | 176 | 178 | 174 | 176 | 615,000 |
2003/09/03 | 180 | 182 | 177 | 178 | 635,000 |
2003/09/02 | 183 | 184 | 177 | 180 | 844,000 |
2003/09/01 | 183 | 185 | 180 | 182 | 823,000 |
2003/08/29 | 184 | 184 | 180 | 183 | 722,000 |
2003/08/28 | 184 | 186 | 180 | 180 | 850,000 |
2003/08/27 | 187 | 190 | 185 | 185 | 2,576,000 |
2003/08/26 | 180 | 187 | 180 | 187 | 1,613,000 |
2003/08/25 | 180 | 185 | 180 | 181 | 585,000 |
2003/08/22 | 188 | 189 | 180 | 183 | 1,744,000 |
2003/08/21 | 176 | 187 | 174 | 186 | 3,513,000 |
2003/08/20 | 179 | 180 | 175 | 179 | 1,701,000 |
2003/08/19 | 183 | 185 | 178 | 179 | 4,483,000 |
2003/08/18 | 172 | 180 | 172 | 180 | 5,934,000 |
2003/08/15 | 174 | 175 | 169 | 171 | 2,199,000 |
2003/08/14 | 169 | 172 | 167 | 172 | 1,749,000 |
2003/08/13 | 166 | 171 | 164 | 170 | 2,128,000 |
2003/08/12 | 168 | 168 | 163 | 163 | 584,000 |
2003/08/11 | 161 | 167 | 160 | 166 | 695,000 |
2003/08/08 | 161 | 163 | 158 | 160 | 863,000 |
2003/08/07 | 161 | 164 | 160 | 161 | 850,000 |
2003/08/06 | 160 | 163 | 159 | 163 | 1,044,000 |
2003/08/05 | 169 | 169 | 163 | 165 | 1,022,000 |
2003/08/04 | 169 | 172 | 167 | 169 | 2,427,000 |
2003/08/01 | 169 | 171 | 166 | 170 | 1,761,000 |
2003/07/31 | 167 | 175 | 160 | 168 | 4,724,000 |
2003/07/30 | 163 | 171 | 163 | 168 | 4,640,000 |
2003/07/29 | 162 | 165 | 158 | 162 | 1,620,000 |
2003/07/28 | 159 | 160 | 155 | 160 | 507,000 |
2003/07/25 | 156 | 156 | 146 | 156 | 445,000 |
2003/07/24 | 161 | 161 | 156 | 157 | 1,380,000 |
2003/07/23 | 146 | 155 | 145 | 155 | 1,304,000 |
2003/07/22 | 142 | 144 | 140 | 141 | 300,000 |
2003/07/18 | 133 | 143 | 133 | 142 | 657,000 |
2003/07/17 | 145 | 147 | 135 | 140 | 932,000 |
2003/07/16 | 157 | 157 | 151 | 153 | 912,000 |
2003/07/15 | 159 | 162 | 157 | 159 | 587,000 |
2003/07/14 | 162 | 163 | 159 | 160 | 839,000 |
2003/07/11 | 161 | 165 | 160 | 163 | 641,000 |
2003/07/10 | 155 | 173 | 153 | 166 | 2,986,000 |
2003/07/09 | 152 | 157 | 151 | 157 | 878,000 |
2003/07/08 | 163 | 163 | 155 | 157 | 1,320,000 |
2003/07/07 | 159 | 167 | 159 | 164 | 1,853,000 |
2003/07/04 | 152 | 160 | 146 | 160 | 1,403,000 |
2003/07/03 | 168 | 170 | 149 | 152 | 1,835,000 |
2003/07/02 | 173 | 175 | 166 | 167 | 3,122,000 |
2003/07/01 | 170 | 174 | 166 | 170 | 6,776,000 |
2003/06/30 | 156 | 166 | 155 | 165 | 6,892,000 |
2003/06/27 | 155 | 159 | 150 | 152 | 3,059,000 |
2003/06/26 | 149 | 156 | 148 | 153 | 2,518,000 |
2003/06/25 | 146 | 151 | 146 | 149 | 1,776,000 |
2003/06/24 | 150 | 152 | 146 | 147 | 1,447,000 |
2003/06/23 | 146 | 153 | 145 | 153 | 4,362,000 |
2003/06/20 | 139 | 147 | 138 | 144 | 4,867,000 |
2003/06/19 | 132 | 142 | 132 | 142 | 4,723,000 |
2003/06/18 | 131 | 132 | 129 | 131 | 991,000 |
2003/06/17 | 134 | 134 | 129 | 130 | 1,769,000 |
2003/06/16 | 122 | 135 | 122 | 132 | 2,862,000 |
2003/06/13 | 123 | 126 | 123 | 124 | 863,000 |
2003/06/12 | 129 | 129 | 125 | 127 | 834,000 |
2003/06/11 | 126 | 132 | 126 | 128 | 3,673,000 |
2003/06/10 | 127 | 127 | 124 | 125 | 1,094,000 |
2003/06/09 | 126 | 128 | 123 | 128 | 1,933,000 |
2003/06/06 | 123 | 124 | 121 | 124 | 1,185,000 |
2003/06/05 | 123 | 126 | 120 | 123 | 5,188,000 |
2003/06/04 | 118 | 122 | 118 | 122 | 1,928,000 |
2003/06/03 | 121 | 121 | 117 | 118 | 1,334,000 |
2003/06/02 | 116 | 120 | 114 | 120 | 1,642,000 |
2003/05/30 | 116 | 116 | 114 | 114 | 254,000 |
2003/05/29 | 114 | 116 | 113 | 116 | 394,000 |
2003/05/28 | 114 | 115 | 113 | 115 | 419,000 |
2003/05/27 | 117 | 117 | 114 | 115 | 196,000 |
2003/05/26 | 118 | 118 | 115 | 115 | 293,000 |
2003/05/23 | 116 | 118 | 116 | 118 | 347,000 |
2003/05/22 | 117 | 118 | 116 | 116 | 364,000 |
2003/05/21 | 119 | 121 | 116 | 116 | 1,555,000 |
2003/05/20 | 114 | 119 | 114 | 118 | 538,000 |
2003/05/19 | 116 | 118 | 114 | 117 | 505,000 |
2003/05/16 | 120 | 120 | 114 | 116 | 2,009,000 |
2003/05/15 | 122 | 125 | 116 | 120 | 4,080,000 |
2003/05/14 | 117 | 124 | 117 | 123 | 3,354,000 |
2003/05/13 | 122 | 122 | 118 | 119 | 1,059,000 |
2003/05/12 | 117 | 122 | 116 | 122 | 2,906,000 |
2003/05/09 | 116 | 118 | 114 | 115 | 516,000 |
2003/05/08 | 120 | 121 | 115 | 117 | 3,008,000 |
2003/05/07 | 112 | 118 | 111 | 117 | 1,898,000 |
2003/05/06 | 109 | 112 | 109 | 112 | 540,000 |
2003/05/02 | 108 | 110 | 106 | 108 | 459,000 |
2003/05/01 | 105 | 108 | 104 | 108 | 694,000 |
2003/04/30 | 103 | 105 | 101 | 103 | 353,000 |
2003/04/28 | 104 | 105 | 102 | 103 | 433,000 |
2003/04/25 | 114 | 114 | 103 | 108 | 814,000 |
2003/04/24 | 116 | 116 | 112 | 114 | 656,000 |
2003/04/23 | 117 | 120 | 115 | 115 | 3,964,000 |
2003/04/22 | 117 | 117 | 114 | 114 | 1,143,000 |
2003/04/21 | 113 | 117 | 113 | 117 | 1,588,000 |
2003/04/18 | 113 | 114 | 111 | 112 | 684,000 |
2003/04/17 | 114 | 115 | 112 | 113 | 825,000 |
2003/04/16 | 115 | 117 | 112 | 115 | 2,783,000 |
2003/04/15 | 113 | 116 | 111 | 115 | 5,146,000 |
2003/04/14 | 114 | 116 | 108 | 111 | 3,826,000 |
2003/04/11 | 106 | 111 | 105 | 109 | 1,674,000 |
2003/04/10 | 110 | 110 | 104 | 105 | 852,000 |
2003/04/09 | 111 | 111 | 109 | 110 | 1,532,000 |
2003/04/08 | 112 | 113 | 109 | 111 | 1,106,000 |
2003/04/07 | 112 | 113 | 109 | 113 | 2,098,000 |
2003/04/04 | 107 | 114 | 105 | 112 | 6,496,000 |
2003/04/03 | 109 | 110 | 103 | 104 | 3,196,000 |
2003/04/02 | 99 | 109 | 99 | 109 | 5,697,000 |
2003/04/01 | 95 | 97 | 93 | 97 | 479,000 |
2003/03/31 | 96 | 98 | 92 | 93 | 300,000 |
2003/03/28 | 99 | 100 | 96 | 96 | 792,000 |
2003/03/27 | 92 | 99 | 92 | 96 | 1,098,000 |
2003/03/26 | 91 | 92 | 90 | 91 | 212,000 |
2003/03/25 | 89 | 91 | 89 | 91 | 166,000 |
2003/03/24 | 94 | 94 | 91 | 93 | 276,000 |
2003/03/20 | 89 | 91 | 87 | 91 | 320,000 |
2003/03/19 | 89 | 89 | 86 | 89 | 329,000 |
2003/03/18 | 89 | 91 | 89 | 89 | 272,000 |
2003/03/17 | 91 | 91 | 85 | 86 | 282,000 |
2003/03/14 | 94 | 95 | 91 | 91 | 467,000 |
2003/03/13 | 90 | 93 | 89 | 92 | 272,000 |
2003/03/12 | 89 | 91 | 89 | 89 | 226,000 |
2003/03/11 | 85 | 92 | 85 | 87 | 531,000 |
2003/03/10 | 91 | 92 | 88 | 90 | 771,000 |
2003/03/07 | 100 | 100 | 94 | 95 | 969,000 |
2003/03/06 | 100 | 102 | 98 | 102 | 908,000 |
2003/03/05 | 100 | 101 | 99 | 100 | 567,000 |
2003/03/04 | 103 | 103 | 100 | 101 | 535,000 |
2003/03/03 | 104 | 104 | 100 | 102 | 729,000 |
2003/02/28 | 103 | 103 | 101 | 103 | 1,519,000 |
2003/02/27 | 95 | 99 | 93 | 99 | 1,174,000 |
2003/02/26 | 91 | 93 | 91 | 92 | 508,000 |
2003/02/25 | 93 | 94 | 90 | 90 | 1,040,000 |
2003/02/24 | 97 | 97 | 95 | 95 | 568,000 |
2003/02/21 | 104 | 105 | 98 | 100 | 1,000,000 |
2003/02/20 | 100 | 105 | 99 | 105 | 1,357,000 |
2003/02/19 | 101 | 102 | 99 | 101 | 546,000 |
2003/02/18 | 100 | 101 | 96 | 101 | 983,000 |
2003/02/17 | 101 | 103 | 100 | 101 | 720,000 |
2003/02/14 | 100 | 101 | 99 | 101 | 1,061,000 |
2003/02/13 | 105 | 108 | 100 | 102 | 6,137,000 |
2003/02/12 | 96 | 99 | 95 | 98 | 2,635,000 |
2003/02/10 | 91 | 94 | 90 | 94 | 953,000 |
2003/02/07 | 92 | 92 | 89 | 92 | 1,051,000 |
2003/02/06 | 95 | 97 | 90 | 92 | 2,300,000 |
2003/02/05 | 94 | 96 | 92 | 96 | 4,573,000 |
2003/02/04 | 78 | 98 | 78 | 94 | 10,311,000 |
2003/02/03 | 73 | 75 | 72 | 75 | 304,000 |
2003/01/31 | 72 | 73 | 71 | 72 | 193,000 |
2003/01/30 | 74 | 74 | 72 | 74 | 179,000 |
2003/01/29 | 76 | 76 | 72 | 74 | 476,000 |
2003/01/28 | 75 | 79 | 74 | 77 | 508,000 |
2003/01/27 | 73 | 76 | 72 | 76 | 308,000 |
2003/01/24 | 75 | 76 | 75 | 76 | 369,000 |
2003/01/23 | 75 | 75 | 72 | 74 | 513,000 |
2003/01/22 | 79 | 80 | 76 | 76 | 856,000 |
2003/01/21 | 74 | 78 | 74 | 78 | 888,000 |
2003/01/20 | 73 | 76 | 70 | 75 | 801,000 |
2003/01/17 | 69 | 73 | 68 | 72 | 904,000 |
2003/01/16 | 69 | 69 | 67 | 69 | 239,000 |
2003/01/15 | 70 | 71 | 67 | 69 | 817,000 |
2003/01/14 | 62 | 68 | 62 | 68 | 798,000 |
2003/01/10 | 63 | 63 | 61 | 62 | 158,000 |
2003/01/09 | 62 | 62 | 59 | 62 | 503,000 |
2003/01/08 | 62 | 63 | 61 | 62 | 162,000 |
2003/01/07 | 65 | 65 | 63 | 64 | 247,000 |
2003/01/06 | 65 | 65 | 63 | 64 | 75,000 |