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 |
---|---|---|---|---|---|
2004/12/30 | 166 | 167 | 164 | 164 | 601,000 |
2004/12/29 | 165 | 165 | 163 | 165 | 384,000 |
2004/12/28 | 162 | 166 | 162 | 164 | 1,215,000 |
2004/12/27 | 162 | 163 | 161 | 161 | 306,000 |
2004/12/24 | 162 | 163 | 160 | 161 | 744,000 |
2004/12/22 | 163 | 164 | 160 | 161 | 733,000 |
2004/12/21 | 160 | 168 | 159 | 161 | 2,378,000 |
2004/12/20 | 155 | 161 | 154 | 161 | 1,122,000 |
2004/12/17 | 154 | 157 | 154 | 155 | 289,000 |
2004/12/16 | 155 | 157 | 153 | 154 | 241,000 |
2004/12/15 | 153 | 156 | 152 | 154 | 402,000 |
2004/12/14 | 151 | 153 | 150 | 152 | 355,000 |
2004/12/13 | 153 | 153 | 151 | 152 | 240,000 |
2004/12/10 | 152 | 155 | 152 | 153 | 259,000 |
2004/12/09 | 155 | 155 | 152 | 153 | 221,000 |
2004/12/08 | 157 | 157 | 154 | 156 | 268,000 |
2004/12/07 | 158 | 160 | 157 | 158 | 556,000 |
2004/12/06 | 157 | 159 | 156 | 158 | 706,000 |
2004/12/03 | 156 | 157 | 154 | 155 | 210,000 |
2004/12/02 | 154 | 156 | 153 | 156 | 271,000 |
2004/12/01 | 153 | 154 | 152 | 152 | 131,000 |
2004/11/30 | 156 | 156 | 154 | 155 | 175,000 |
2004/11/29 | 155 | 156 | 154 | 155 | 270,000 |
2004/11/26 | 153 | 156 | 153 | 153 | 1,204,000 |
2004/11/25 | 151 | 154 | 150 | 152 | 386,000 |
2004/11/24 | 150 | 152 | 148 | 151 | 187,000 |
2004/11/22 | 150 | 151 | 149 | 151 | 265,000 |
2004/11/19 | 156 | 156 | 152 | 153 | 206,000 |
2004/11/18 | 157 | 157 | 155 | 155 | 309,000 |
2004/11/17 | 158 | 159 | 157 | 157 | 128,000 |
2004/11/16 | 161 | 161 | 158 | 158 | 617,000 |
2004/11/15 | 159 | 160 | 157 | 160 | 710,000 |
2004/11/12 | 157 | 160 | 157 | 157 | 739,000 |
2004/11/11 | 160 | 161 | 156 | 156 | 747,000 |
2004/11/10 | 155 | 161 | 153 | 159 | 1,270,000 |
2004/11/09 | 154 | 155 | 154 | 155 | 218,000 |
2004/11/08 | 156 | 156 | 153 | 153 | 264,000 |
2004/11/05 | 155 | 155 | 152 | 154 | 295,000 |
2004/11/04 | 152 | 154 | 151 | 152 | 385,000 |
2004/11/02 | 150 | 151 | 149 | 149 | 237,000 |
2004/11/01 | 151 | 151 | 147 | 149 | 255,000 |
2004/10/29 | 153 | 153 | 150 | 151 | 481,000 |
2004/10/28 | 154 | 156 | 154 | 156 | 426,000 |
2004/10/27 | 156 | 157 | 154 | 154 | 190,000 |
2004/10/26 | 155 | 157 | 155 | 155 | 283,000 |
2004/10/25 | 154 | 157 | 152 | 155 | 309,000 |
2004/10/22 | 155 | 159 | 155 | 158 | 749,000 |
2004/10/21 | 155 | 158 | 155 | 155 | 490,000 |
2004/10/20 | 160 | 160 | 155 | 155 | 619,000 |
2004/10/19 | 161 | 164 | 158 | 158 | 1,081,000 |
2004/10/18 | 158 | 161 | 156 | 158 | 1,013,000 |
2004/10/15 | 154 | 159 | 154 | 159 | 1,284,000 |
2004/10/14 | 155 | 160 | 150 | 156 | 1,791,000 |
2004/10/13 | 158 | 159 | 157 | 157 | 374,000 |
2004/10/12 | 160 | 162 | 157 | 157 | 773,000 |
2004/10/08 | 158 | 160 | 157 | 159 | 623,000 |
2004/10/07 | 163 | 163 | 158 | 158 | 995,000 |
2004/10/06 | 157 | 162 | 155 | 162 | 2,461,000 |
2004/10/05 | 154 | 157 | 154 | 157 | 1,060,000 |
2004/10/04 | 153 | 157 | 152 | 154 | 1,593,000 |
2004/10/01 | 147 | 152 | 147 | 151 | 727,000 |
2004/09/30 | 144 | 146 | 144 | 144 | 367,000 |
2004/09/29 | 143 | 144 | 142 | 143 | 153,000 |
2004/09/28 | 140 | 144 | 139 | 144 | 283,000 |
2004/09/27 | 142 | 142 | 138 | 140 | 182,000 |
2004/09/24 | 140 | 140 | 138 | 140 | 374,000 |
2004/09/22 | 147 | 147 | 142 | 143 | 280,000 |
2004/09/21 | 147 | 148 | 145 | 146 | 341,000 |
2004/09/17 | 147 | 148 | 146 | 147 | 502,000 |
2004/09/16 | 148 | 148 | 145 | 146 | 328,000 |
2004/09/15 | 153 | 154 | 149 | 150 | 415,000 |
2004/09/14 | 153 | 154 | 152 | 153 | 263,000 |
2004/09/13 | 150 | 154 | 150 | 154 | 264,000 |
2004/09/10 | 150 | 152 | 148 | 149 | 512,000 |
2004/09/09 | 150 | 153 | 149 | 149 | 791,000 |
2004/09/08 | 152 | 153 | 149 | 149 | 313,000 |
2004/09/07 | 155 | 156 | 151 | 153 | 722,000 |
2004/09/06 | 151 | 154 | 151 | 154 | 557,000 |
2004/09/03 | 150 | 152 | 149 | 150 | 529,000 |
2004/09/02 | 149 | 150 | 147 | 150 | 452,000 |
2004/09/01 | 146 | 148 | 145 | 148 | 429,000 |
2004/08/31 | 146 | 148 | 145 | 145 | 411,000 |
2004/08/30 | 147 | 147 | 144 | 144 | 159,000 |
2004/08/27 | 145 | 145 | 143 | 145 | 159,000 |
2004/08/26 | 146 | 147 | 143 | 145 | 241,000 |
2004/08/25 | 143 | 145 | 141 | 145 | 247,000 |
2004/08/24 | 144 | 144 | 141 | 142 | 174,000 |
2004/08/23 | 142 | 145 | 140 | 145 | 458,000 |
2004/08/20 | 135 | 141 | 135 | 139 | 175,000 |
2004/08/19 | 135 | 137 | 135 | 136 | 64,000 |
2004/08/18 | 133 | 133 | 132 | 133 | 43,000 |
2004/08/17 | 135 | 135 | 131 | 132 | 158,000 |
2004/08/16 | 135 | 136 | 133 | 133 | 172,000 |
2004/08/13 | 140 | 140 | 138 | 138 | 179,000 |
2004/08/12 | 141 | 142 | 140 | 141 | 86,000 |
2004/08/11 | 138 | 141 | 138 | 140 | 182,000 |
2004/08/10 | 135 | 137 | 135 | 136 | 90,000 |
2004/08/09 | 132 | 135 | 132 | 135 | 72,000 |
2004/08/06 | 131 | 136 | 131 | 135 | 128,000 |
2004/08/05 | 136 | 137 | 133 | 135 | 183,000 |
2004/08/04 | 138 | 138 | 132 | 136 | 226,000 |
2004/08/03 | 139 | 140 | 136 | 138 | 223,000 |
2004/08/02 | 139 | 139 | 138 | 138 | 223,000 |
2004/07/30 | 137 | 140 | 137 | 139 | 148,000 |
2004/07/29 | 138 | 138 | 135 | 138 | 161,000 |
2004/07/28 | 138 | 140 | 137 | 140 | 201,000 |
2004/07/27 | 140 | 140 | 134 | 136 | 326,000 |
2004/07/26 | 142 | 143 | 140 | 141 | 252,000 |
2004/07/23 | 144 | 145 | 144 | 144 | 85,000 |
2004/07/22 | 145 | 146 | 144 | 145 | 137,000 |
2004/07/21 | 147 | 147 | 145 | 147 | 198,000 |
2004/07/20 | 145 | 147 | 145 | 147 | 204,000 |
2004/07/16 | 147 | 148 | 145 | 146 | 179,000 |
2004/07/15 | 148 | 149 | 144 | 144 | 216,000 |
2004/07/14 | 151 | 153 | 148 | 148 | 332,000 |
2004/07/13 | 152 | 153 | 149 | 151 | 378,000 |
2004/07/12 | 151 | 151 | 149 | 151 | 241,000 |
2004/07/09 | 143 | 149 | 142 | 147 | 445,000 |
2004/07/08 | 145 | 146 | 143 | 143 | 213,000 |
2004/07/07 | 145 | 146 | 142 | 142 | 328,000 |
2004/07/06 | 146 | 148 | 145 | 146 | 340,000 |
2004/07/05 | 151 | 151 | 146 | 147 | 278,000 |
2004/07/02 | 152 | 152 | 150 | 151 | 173,000 |
2004/07/01 | 153 | 155 | 152 | 152 | 313,000 |
2004/06/30 | 156 | 156 | 154 | 154 | 208,000 |
2004/06/29 | 157 | 158 | 152 | 154 | 690,000 |
2004/06/28 | 158 | 159 | 156 | 156 | 555,000 |
2004/06/25 | 156 | 159 | 154 | 157 | 1,652,000 |
2004/06/24 | 153 | 156 | 152 | 155 | 1,122,000 |
2004/06/23 | 152 | 154 | 150 | 151 | 548,000 |
2004/06/22 | 152 | 153 | 150 | 151 | 192,000 |
2004/06/21 | 150 | 152 | 149 | 150 | 216,000 |
2004/06/18 | 152 | 152 | 148 | 148 | 250,000 |
2004/06/17 | 153 | 153 | 150 | 151 | 433,000 |
2004/06/16 | 153 | 156 | 152 | 153 | 833,000 |
2004/06/15 | 152 | 153 | 150 | 150 | 538,000 |
2004/06/14 | 152 | 155 | 150 | 152 | 1,336,000 |
2004/06/11 | 147 | 149 | 147 | 149 | 665,000 |
2004/06/10 | 143 | 146 | 141 | 146 | 400,000 |
2004/06/09 | 141 | 143 | 140 | 142 | 363,000 |
2004/06/08 | 146 | 147 | 140 | 141 | 767,000 |
2004/06/07 | 139 | 144 | 139 | 143 | 495,000 |
2004/06/04 | 139 | 142 | 137 | 138 | 440,000 |
2004/06/03 | 145 | 147 | 139 | 140 | 505,000 |
2004/06/02 | 148 | 148 | 144 | 144 | 229,000 |
2004/06/01 | 146 | 148 | 146 | 148 | 227,000 |
2004/05/31 | 149 | 149 | 147 | 148 | 112,000 |
2004/05/28 | 148 | 149 | 146 | 149 | 141,000 |
2004/05/27 | 148 | 149 | 147 | 148 | 101,000 |
2004/05/26 | 151 | 151 | 148 | 149 | 265,000 |
2004/05/25 | 150 | 151 | 148 | 149 | 170,000 |
2004/05/24 | 149 | 152 | 148 | 149 | 704,000 |
2004/05/21 | 144 | 148 | 144 | 147 | 579,000 |
2004/05/20 | 141 | 146 | 140 | 143 | 338,000 |
2004/05/19 | 138 | 145 | 138 | 144 | 367,000 |
2004/05/18 | 128 | 138 | 126 | 134 | 701,000 |
2004/05/17 | 138 | 140 | 128 | 129 | 452,000 |
2004/05/14 | 146 | 146 | 136 | 139 | 559,000 |
2004/05/13 | 148 | 151 | 145 | 145 | 671,000 |
2004/05/12 | 145 | 149 | 141 | 146 | 842,000 |
2004/05/11 | 131 | 146 | 131 | 140 | 726,000 |
2004/05/10 | 156 | 156 | 140 | 141 | 589,000 |
2004/05/07 | 156 | 160 | 155 | 159 | 711,000 |
2004/05/06 | 167 | 169 | 162 | 162 | 532,000 |
2004/04/30 | 173 | 173 | 169 | 172 | 495,000 |
2004/04/28 | 176 | 178 | 175 | 175 | 241,000 |
2004/04/27 | 174 | 178 | 174 | 176 | 448,000 |
2004/04/26 | 176 | 179 | 175 | 179 | 629,000 |
2004/04/23 | 182 | 183 | 177 | 179 | 886,000 |
2004/04/22 | 190 | 190 | 181 | 182 | 1,114,000 |
2004/04/21 | 182 | 189 | 180 | 185 | 1,892,000 |
2004/04/20 | 176 | 182 | 176 | 182 | 621,000 |
2004/04/19 | 182 | 182 | 173 | 176 | 468,000 |
2004/04/16 | 186 | 186 | 181 | 182 | 717,000 |
2004/04/15 | 189 | 193 | 182 | 183 | 2,844,000 |
2004/04/14 | 178 | 188 | 178 | 187 | 3,166,000 |
2004/04/13 | 179 | 180 | 176 | 180 | 1,271,000 |
2004/04/12 | 173 | 177 | 173 | 175 | 442,000 |
2004/04/09 | 176 | 178 | 172 | 174 | 805,000 |
2004/04/08 | 174 | 180 | 174 | 180 | 1,706,000 |
2004/04/07 | 174 | 176 | 172 | 176 | 407,000 |
2004/04/06 | 175 | 176 | 172 | 173 | 455,000 |
2004/04/05 | 176 | 177 | 174 | 174 | 418,000 |
2004/04/02 | 179 | 179 | 173 | 175 | 415,000 |
2004/04/01 | 175 | 178 | 174 | 176 | 563,000 |
2004/03/31 | 173 | 175 | 172 | 174 | 392,000 |
2004/03/30 | 177 | 178 | 170 | 172 | 873,000 |
2004/03/29 | 180 | 180 | 174 | 175 | 1,063,000 |
2004/03/26 | 184 | 184 | 177 | 180 | 1,246,000 |
2004/03/25 | 185 | 186 | 181 | 182 | 2,193,000 |
2004/03/24 | 177 | 185 | 173 | 181 | 3,620,000 |
2004/03/23 | 167 | 172 | 165 | 172 | 1,326,000 |
2004/03/22 | 175 | 177 | 171 | 172 | 1,983,000 |
2004/03/19 | 160 | 172 | 160 | 171 | 1,523,000 |
2004/03/18 | 172 | 173 | 160 | 160 | 1,288,000 |
2004/03/17 | 167 | 173 | 166 | 170 | 2,043,000 |
2004/03/16 | 166 | 168 | 164 | 168 | 856,000 |
2004/03/15 | 163 | 167 | 163 | 166 | 754,000 |
2004/03/12 | 161 | 164 | 160 | 161 | 941,000 |
2004/03/11 | 157 | 166 | 155 | 166 | 2,325,000 |
2004/03/10 | 155 | 160 | 154 | 160 | 2,191,000 |
2004/03/09 | 155 | 156 | 153 | 154 | 428,000 |
2004/03/08 | 154 | 156 | 153 | 155 | 960,000 |
2004/03/05 | 154 | 155 | 151 | 153 | 426,000 |
2004/03/04 | 152 | 156 | 151 | 153 | 1,725,000 |
2004/03/03 | 150 | 152 | 149 | 150 | 782,000 |
2004/03/02 | 148 | 151 | 147 | 149 | 945,000 |
2004/03/01 | 144 | 147 | 144 | 146 | 629,000 |
2004/02/27 | 142 | 143 | 140 | 143 | 321,000 |
2004/02/26 | 140 | 141 | 139 | 140 | 248,000 |
2004/02/25 | 140 | 141 | 139 | 139 | 242,000 |
2004/02/24 | 141 | 144 | 140 | 140 | 669,000 |
2004/02/23 | 140 | 142 | 140 | 141 | 384,000 |
2004/02/20 | 140 | 141 | 140 | 141 | 119,000 |
2004/02/19 | 141 | 143 | 140 | 141 | 211,000 |
2004/02/18 | 144 | 147 | 142 | 143 | 388,000 |
2004/02/17 | 140 | 144 | 139 | 143 | 572,000 |
2004/02/16 | 138 | 141 | 138 | 140 | 194,000 |
2004/02/13 | 138 | 140 | 138 | 139 | 210,000 |
2004/02/12 | 141 | 141 | 138 | 138 | 105,000 |
2004/02/10 | 140 | 140 | 137 | 140 | 139,000 |
2004/02/09 | 143 | 143 | 139 | 139 | 101,000 |
2004/02/06 | 137 | 140 | 137 | 139 | 147,000 |
2004/02/05 | 133 | 139 | 133 | 139 | 311,000 |
2004/02/04 | 145 | 145 | 137 | 137 | 353,000 |
2004/02/03 | 147 | 147 | 142 | 145 | 262,000 |
2004/02/02 | 145 | 147 | 145 | 146 | 258,000 |
2004/01/30 | 144 | 145 | 143 | 145 | 219,000 |
2004/01/29 | 143 | 144 | 142 | 144 | 355,000 |
2004/01/28 | 146 | 148 | 145 | 146 | 352,000 |
2004/01/27 | 153 | 154 | 149 | 150 | 540,000 |
2004/01/26 | 151 | 151 | 149 | 149 | 481,000 |
2004/01/23 | 153 | 153 | 149 | 152 | 549,000 |
2004/01/22 | 152 | 154 | 149 | 153 | 1,556,000 |
2004/01/21 | 148 | 157 | 146 | 154 | 3,531,000 |
2004/01/20 | 144 | 148 | 144 | 148 | 824,000 |
2004/01/19 | 142 | 144 | 142 | 143 | 282,000 |
2004/01/16 | 144 | 144 | 142 | 144 | 238,000 |
2004/01/15 | 146 | 146 | 145 | 145 | 414,000 |
2004/01/14 | 143 | 146 | 140 | 146 | 548,000 |
2004/01/13 | 146 | 146 | 142 | 143 | 749,000 |
2004/01/09 | 145 | 148 | 144 | 144 | 945,000 |
2004/01/08 | 140 | 146 | 137 | 145 | 1,884,000 |
2004/01/07 | 136 | 138 | 136 | 138 | 501,000 |
2004/01/06 | 140 | 142 | 136 | 136 | 758,000 |
2004/01/05 | 137 | 139 | 135 | 139 | 381,000 |