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 |
|---|---|---|---|---|---|
| 2005/12/30 | 855 | 860 | 841 | 846 | 888,000 |
| 2005/12/29 | 860 | 879 | 857 | 864 | 1,815,000 |
| 2005/12/28 | 838 | 860 | 838 | 857 | 2,340,000 |
| 2005/12/27 | 876 | 880 | 856 | 858 | 2,080,000 |
| 2005/12/26 | 877 | 898 | 872 | 882 | 1,953,000 |
| 2005/12/22 | 896 | 898 | 862 | 882 | 2,268,000 |
| 2005/12/21 | 904 | 920 | 886 | 889 | 3,500,000 |
| 2005/12/20 | 861 | 902 | 858 | 894 | 5,180,000 |
| 2005/12/19 | 869 | 871 | 854 | 869 | 2,458,000 |
| 2005/12/16 | 856 | 888 | 838 | 848 | 6,549,000 |
| 2005/12/15 | 876 | 905 | 862 | 866 | 7,761,000 |
| 2005/12/14 | 940 | 943 | 871 | 910 | 10,114,000 |
| 2005/12/13 | 879 | 943 | 863 | 930 | 13,320,000 |
| 2005/12/12 | 814 | 883 | 810 | 869 | 14,057,000 |
| 2005/12/09 | 734 | 790 | 725 | 787 | 15,813,000 |
| 2005/12/08 | 709 | 716 | 683 | 692 | 3,338,000 |
| 2005/12/07 | 732 | 743 | 716 | 718 | 2,846,000 |
| 2005/12/06 | 725 | 739 | 704 | 726 | 3,591,000 |
| 2005/12/05 | 723 | 751 | 722 | 733 | 8,176,000 |
| 2005/12/02 | 694 | 730 | 689 | 730 | 10,156,000 |
| 2005/12/01 | 680 | 693 | 664 | 693 | 10,117,000 |
| 2005/11/30 | 650 | 660 | 639 | 660 | 6,160,000 |
| 2005/11/29 | 612 | 650 | 612 | 648 | 7,715,000 |
| 2005/11/28 | 627 | 627 | 611 | 620 | 2,021,000 |
| 2005/11/25 | 604 | 628 | 604 | 623 | 4,528,000 |
| 2005/11/24 | 635 | 638 | 606 | 609 | 7,303,000 |
| 2005/11/22 | 598 | 628 | 592 | 627 | 12,411,000 |
| 2005/11/21 | 590 | 600 | 582 | 588 | 3,584,000 |
| 2005/11/18 | 592 | 592 | 571 | 575 | 1,738,000 |
| 2005/11/17 | 582 | 592 | 576 | 584 | 1,631,000 |
| 2005/11/16 | 559 | 579 | 558 | 579 | 2,125,000 |
| 2005/11/15 | 575 | 578 | 562 | 569 | 2,080,000 |
| 2005/11/14 | 600 | 603 | 580 | 582 | 2,218,000 |
| 2005/11/11 | 606 | 612 | 597 | 601 | 3,104,000 |
| 2005/11/10 | 603 | 619 | 580 | 597 | 5,402,000 |
| 2005/11/09 | 606 | 623 | 596 | 602 | 6,992,000 |
| 2005/11/08 | 584 | 628 | 570 | 626 | 11,543,000 |
| 2005/11/07 | 582 | 582 | 562 | 574 | 3,236,000 |
| 2005/11/04 | 593 | 595 | 579 | 582 | 6,087,000 |
| 2005/11/02 | 563 | 583 | 559 | 578 | 9,994,000 |
| 2005/11/01 | 547 | 560 | 542 | 559 | 8,241,000 |
| 2005/10/31 | 525 | 539 | 520 | 537 | 7,439,000 |
| 2005/10/28 | 507 | 521 | 507 | 515 | 3,070,000 |
| 2005/10/27 | 503 | 514 | 502 | 513 | 4,098,000 |
| 2005/10/26 | 495 | 503 | 490 | 502 | 2,225,000 |
| 2005/10/25 | 490 | 499 | 489 | 493 | 1,999,000 |
| 2005/10/24 | 490 | 491 | 484 | 486 | 835,000 |
| 2005/10/21 | 479 | 489 | 478 | 487 | 1,499,000 |
| 2005/10/20 | 496 | 502 | 487 | 489 | 2,016,000 |
| 2005/10/19 | 499 | 499 | 485 | 491 | 2,787,000 |
| 2005/10/18 | 485 | 503 | 484 | 502 | 4,277,000 |
| 2005/10/17 | 491 | 493 | 476 | 476 | 2,636,000 |
| 2005/10/14 | 504 | 509 | 491 | 493 | 2,835,000 |
| 2005/10/13 | 501 | 505 | 498 | 504 | 4,434,000 |
| 2005/10/12 | 517 | 525 | 503 | 508 | 8,970,000 |
| 2005/10/11 | 500 | 524 | 498 | 518 | 20,154,000 |
| 2005/10/07 | 440 | 512 | 439 | 502 | 24,693,000 |
| 2005/10/06 | 440 | 444 | 438 | 439 | 2,459,000 |
| 2005/10/05 | 442 | 452 | 440 | 444 | 2,512,000 |
| 2005/10/04 | 464 | 467 | 446 | 449 | 2,328,000 |
| 2005/10/03 | 459 | 460 | 444 | 460 | 4,016,000 |
| 2005/09/30 | 488 | 488 | 461 | 464 | 3,590,000 |
| 2005/09/29 | 495 | 495 | 480 | 488 | 6,827,000 |
| 2005/09/28 | 448 | 471 | 445 | 471 | 5,914,000 |
| 2005/09/27 | 442 | 457 | 436 | 443 | 6,498,000 |
| 2005/09/26 | 440 | 443 | 436 | 439 | 3,956,000 |
| 2005/09/22 | 425 | 437 | 423 | 437 | 3,875,000 |
| 2005/09/21 | 438 | 440 | 422 | 430 | 6,365,000 |
| 2005/09/20 | 422 | 436 | 421 | 435 | 7,884,000 |
| 2005/09/16 | 419 | 419 | 410 | 418 | 4,663,000 |
| 2005/09/15 | 400 | 415 | 400 | 414 | 4,059,000 |
| 2005/09/14 | 397 | 400 | 397 | 400 | 1,059,000 |
| 2005/09/13 | 402 | 404 | 398 | 401 | 1,475,000 |
| 2005/09/12 | 406 | 407 | 397 | 401 | 2,197,000 |
| 2005/09/09 | 385 | 396 | 384 | 396 | 2,069,000 |
| 2005/09/08 | 395 | 395 | 384 | 389 | 3,613,000 |
| 2005/09/07 | 404 | 405 | 392 | 396 | 3,366,000 |
| 2005/09/06 | 410 | 412 | 400 | 401 | 4,428,000 |
| 2005/09/05 | 409 | 410 | 404 | 407 | 4,931,000 |
| 2005/09/02 | 400 | 408 | 400 | 406 | 8,384,000 |
| 2005/09/01 | 420 | 422 | 412 | 413 | 6,897,000 |
| 2005/08/31 | 416 | 421 | 410 | 414 | 6,617,000 |
| 2005/08/30 | 407 | 420 | 405 | 419 | 10,084,000 |
| 2005/08/29 | 404 | 404 | 399 | 402 | 2,247,000 |
| 2005/08/26 | 405 | 410 | 401 | 407 | 4,355,000 |
| 2005/08/25 | 405 | 409 | 400 | 401 | 3,759,000 |
| 2005/08/24 | 397 | 411 | 396 | 411 | 5,066,000 |
| 2005/08/23 | 419 | 419 | 401 | 401 | 6,866,000 |
| 2005/08/22 | 395 | 412 | 394 | 411 | 7,421,000 |
| 2005/08/19 | 398 | 398 | 390 | 395 | 3,696,000 |
| 2005/08/18 | 406 | 412 | 398 | 400 | 7,961,000 |
| 2005/08/17 | 403 | 418 | 396 | 399 | 13,206,000 |
| 2005/08/16 | 394 | 410 | 388 | 408 | 12,032,000 |
| 2005/08/15 | 381 | 399 | 378 | 398 | 13,669,000 |
| 2005/08/12 | 374 | 383 | 369 | 376 | 10,954,000 |
| 2005/08/11 | 366 | 375 | 365 | 368 | 5,440,000 |
| 2005/08/10 | 372 | 381 | 365 | 369 | 15,823,000 |
| 2005/08/09 | 349 | 369 | 346 | 367 | 26,787,000 |
| 2005/08/08 | 314 | 341 | 311 | 340 | 7,641,000 |
| 2005/08/05 | 326 | 334 | 320 | 320 | 5,579,000 |
| 2005/08/04 | 339 | 340 | 323 | 332 | 6,934,000 |
| 2005/08/03 | 353 | 353 | 342 | 342 | 5,967,000 |
| 2005/08/02 | 355 | 357 | 342 | 348 | 11,782,000 |
| 2005/08/01 | 334 | 345 | 332 | 345 | 17,115,000 |
| 2005/07/29 | 319 | 323 | 313 | 323 | 6,065,000 |
| 2005/07/28 | 327 | 330 | 321 | 323 | 15,755,000 |
| 2005/07/27 | 305 | 319 | 304 | 318 | 23,059,000 |
| 2005/07/26 | 287 | 301 | 286 | 301 | 14,913,000 |
| 2005/07/25 | 290 | 292 | 288 | 289 | 5,970,000 |
| 2005/07/22 | 279 | 287 | 278 | 286 | 3,957,000 |
| 2005/07/21 | 286 | 288 | 279 | 281 | 6,557,000 |
| 2005/07/20 | 275 | 289 | 271 | 288 | 9,694,000 |
| 2005/07/19 | 268 | 273 | 265 | 272 | 1,832,000 |
| 2005/07/15 | 268 | 270 | 267 | 268 | 1,039,000 |
| 2005/07/14 | 270 | 270 | 265 | 266 | 985,000 |
| 2005/07/13 | 267 | 269 | 266 | 269 | 910,000 |
| 2005/07/12 | 273 | 273 | 268 | 269 | 1,339,000 |
| 2005/07/11 | 273 | 274 | 270 | 273 | 1,689,000 |
| 2005/07/08 | 267 | 271 | 267 | 270 | 1,386,000 |
| 2005/07/07 | 267 | 271 | 266 | 268 | 2,119,000 |
| 2005/07/06 | 275 | 276 | 269 | 270 | 2,776,000 |
| 2005/07/05 | 278 | 281 | 272 | 273 | 3,671,000 |
| 2005/07/04 | 278 | 279 | 275 | 279 | 2,226,000 |
| 2005/07/01 | 273 | 280 | 273 | 280 | 2,897,000 |
| 2005/06/30 | 280 | 281 | 276 | 277 | 2,582,000 |
| 2005/06/29 | 286 | 288 | 278 | 281 | 6,227,000 |
| 2005/06/28 | 271 | 282 | 271 | 281 | 7,115,000 |
| 2005/06/27 | 266 | 272 | 266 | 269 | 2,683,000 |
| 2005/06/24 | 264 | 271 | 264 | 270 | 3,874,000 |
| 2005/06/23 | 277 | 279 | 272 | 273 | 3,024,000 |
| 2005/06/22 | 271 | 279 | 266 | 279 | 7,927,000 |
| 2005/06/21 | 283 | 285 | 275 | 275 | 5,228,000 |
| 2005/06/20 | 288 | 294 | 285 | 286 | 6,192,000 |
| 2005/06/17 | 290 | 291 | 283 | 288 | 7,605,000 |
| 2005/06/16 | 292 | 296 | 285 | 286 | 16,624,000 |
| 2005/06/15 | 274 | 296 | 270 | 296 | 27,991,000 |
| 2005/06/14 | 294 | 295 | 273 | 277 | 16,174,000 |
| 2005/06/13 | 277 | 289 | 277 | 288 | 17,715,000 |
| 2005/06/10 | 264 | 276 | 263 | 275 | 17,096,000 |
| 2005/06/09 | 256 | 262 | 252 | 262 | 9,373,000 |
| 2005/06/08 | 247 | 255 | 244 | 255 | 9,307,000 |
| 2005/06/07 | 249 | 260 | 247 | 249 | 17,471,000 |
| 2005/06/06 | 239 | 250 | 235 | 250 | 10,974,000 |
| 2005/06/03 | 228 | 237 | 228 | 237 | 6,833,000 |
| 2005/06/02 | 232 | 234 | 224 | 226 | 7,760,000 |
| 2005/06/01 | 218 | 231 | 217 | 229 | 9,945,000 |
| 2005/05/31 | 214 | 220 | 212 | 219 | 8,303,000 |
| 2005/05/30 | 209 | 214 | 209 | 214 | 3,730,000 |
| 2005/05/27 | 203 | 211 | 201 | 208 | 4,222,000 |
| 2005/05/26 | 196 | 201 | 195 | 200 | 2,245,000 |
| 2005/05/25 | 203 | 205 | 199 | 201 | 2,814,000 |
| 2005/05/24 | 212 | 212 | 205 | 207 | 2,517,000 |
| 2005/05/23 | 212 | 216 | 208 | 211 | 4,971,000 |
| 2005/05/20 | 214 | 216 | 208 | 211 | 9,726,000 |
| 2005/05/19 | 204 | 213 | 202 | 211 | 12,350,000 |
| 2005/05/18 | 194 | 198 | 191 | 197 | 2,279,000 |
| 2005/05/17 | 197 | 200 | 188 | 191 | 4,889,000 |
| 2005/05/16 | 199 | 203 | 193 | 193 | 12,783,000 |
| 2005/05/13 | 193 | 197 | 191 | 197 | 6,268,000 |
| 2005/05/12 | 183 | 199 | 182 | 196 | 10,370,000 |
| 2005/05/11 | 176 | 181 | 175 | 181 | 819,000 |
| 2005/05/10 | 178 | 178 | 175 | 178 | 605,000 |
| 2005/05/09 | 175 | 177 | 174 | 177 | 719,000 |
| 2005/05/06 | 171 | 175 | 171 | 174 | 649,000 |
| 2005/05/02 | 170 | 171 | 169 | 170 | 188,000 |
| 2005/04/28 | 170 | 171 | 168 | 168 | 262,000 |
| 2005/04/27 | 170 | 171 | 167 | 171 | 350,000 |
| 2005/04/26 | 172 | 174 | 170 | 172 | 302,000 |
| 2005/04/25 | 170 | 173 | 169 | 171 | 217,000 |
| 2005/04/22 | 172 | 173 | 169 | 170 | 566,000 |
| 2005/04/21 | 167 | 169 | 165 | 167 | 663,000 |
| 2005/04/20 | 173 | 174 | 168 | 171 | 1,080,000 |
| 2005/04/19 | 164 | 171 | 164 | 169 | 875,000 |
| 2005/04/18 | 161 | 163 | 158 | 160 | 1,221,000 |
| 2005/04/15 | 171 | 172 | 169 | 170 | 617,000 |
| 2005/04/14 | 175 | 176 | 171 | 174 | 968,000 |
| 2005/04/13 | 181 | 183 | 177 | 180 | 384,000 |
| 2005/04/12 | 182 | 184 | 182 | 183 | 266,000 |
| 2005/04/11 | 186 | 186 | 183 | 184 | 456,000 |
| 2005/04/08 | 187 | 188 | 186 | 187 | 343,000 |
| 2005/04/07 | 190 | 190 | 186 | 187 | 479,000 |
| 2005/04/06 | 191 | 191 | 189 | 190 | 283,000 |
| 2005/04/05 | 189 | 190 | 188 | 190 | 356,000 |
| 2005/04/04 | 189 | 191 | 187 | 189 | 618,000 |
| 2005/04/01 | 185 | 190 | 181 | 190 | 1,116,000 |
| 2005/03/31 | 180 | 185 | 180 | 185 | 895,000 |
| 2005/03/30 | 184 | 184 | 178 | 179 | 735,000 |
| 2005/03/29 | 192 | 193 | 184 | 185 | 1,605,000 |
| 2005/03/28 | 185 | 200 | 183 | 191 | 4,443,000 |
| 2005/03/25 | 188 | 190 | 185 | 185 | 769,000 |
| 2005/03/24 | 191 | 191 | 187 | 187 | 711,000 |
| 2005/03/23 | 192 | 193 | 190 | 192 | 711,000 |
| 2005/03/22 | 191 | 195 | 190 | 193 | 1,059,000 |
| 2005/03/18 | 189 | 191 | 188 | 189 | 747,000 |
| 2005/03/17 | 188 | 191 | 186 | 190 | 995,000 |
| 2005/03/16 | 189 | 191 | 188 | 189 | 1,157,000 |
| 2005/03/15 | 195 | 196 | 188 | 189 | 2,833,000 |
| 2005/03/14 | 188 | 193 | 188 | 193 | 3,537,000 |
| 2005/03/11 | 186 | 189 | 185 | 186 | 924,000 |
| 2005/03/10 | 187 | 189 | 186 | 186 | 1,610,000 |
| 2005/03/09 | 185 | 191 | 184 | 188 | 2,242,000 |
| 2005/03/08 | 186 | 187 | 184 | 186 | 721,000 |
| 2005/03/07 | 186 | 188 | 185 | 187 | 2,044,000 |
| 2005/03/04 | 183 | 185 | 181 | 184 | 719,000 |
| 2005/03/03 | 183 | 185 | 183 | 183 | 878,000 |
| 2005/03/02 | 187 | 188 | 182 | 182 | 2,015,000 |
| 2005/03/01 | 181 | 186 | 180 | 186 | 2,704,000 |
| 2005/02/28 | 178 | 182 | 178 | 182 | 894,000 |
| 2005/02/25 | 178 | 179 | 176 | 177 | 334,000 |
| 2005/02/24 | 177 | 177 | 174 | 177 | 313,000 |
| 2005/02/23 | 175 | 176 | 174 | 176 | 460,000 |
| 2005/02/22 | 180 | 180 | 178 | 178 | 245,000 |
| 2005/02/21 | 179 | 181 | 178 | 179 | 393,000 |
| 2005/02/18 | 176 | 180 | 176 | 179 | 392,000 |
| 2005/02/17 | 179 | 179 | 176 | 178 | 401,000 |
| 2005/02/16 | 182 | 185 | 178 | 178 | 2,852,000 |
| 2005/02/15 | 180 | 181 | 179 | 180 | 425,000 |
| 2005/02/14 | 182 | 183 | 180 | 181 | 610,000 |
| 2005/02/10 | 182 | 182 | 179 | 181 | 631,000 |
| 2005/02/09 | 182 | 183 | 181 | 181 | 1,024,000 |
| 2005/02/08 | 179 | 181 | 178 | 181 | 953,000 |
| 2005/02/07 | 180 | 180 | 177 | 179 | 380,000 |
| 2005/02/04 | 181 | 181 | 176 | 178 | 884,000 |
| 2005/02/03 | 183 | 185 | 181 | 183 | 2,112,000 |
| 2005/02/02 | 175 | 182 | 175 | 181 | 3,791,000 |
| 2005/02/01 | 173 | 175 | 171 | 173 | 604,000 |
| 2005/01/31 | 171 | 173 | 171 | 172 | 293,000 |
| 2005/01/28 | 171 | 172 | 170 | 171 | 344,000 |
| 2005/01/27 | 173 | 173 | 170 | 172 | 758,000 |
| 2005/01/26 | 171 | 175 | 170 | 173 | 1,720,000 |
| 2005/01/25 | 168 | 170 | 168 | 170 | 464,000 |
| 2005/01/24 | 170 | 171 | 168 | 168 | 399,000 |
| 2005/01/21 | 172 | 173 | 169 | 170 | 743,000 |
| 2005/01/20 | 174 | 174 | 172 | 173 | 541,000 |
| 2005/01/19 | 174 | 175 | 173 | 173 | 550,000 |
| 2005/01/18 | 176 | 176 | 173 | 173 | 442,000 |
| 2005/01/17 | 173 | 177 | 173 | 176 | 1,210,000 |
| 2005/01/14 | 172 | 174 | 171 | 173 | 588,000 |
| 2005/01/13 | 172 | 175 | 171 | 174 | 903,000 |
| 2005/01/12 | 174 | 175 | 172 | 172 | 529,000 |
| 2005/01/11 | 175 | 177 | 173 | 175 | 612,000 |
| 2005/01/07 | 177 | 177 | 173 | 174 | 1,379,000 |
| 2005/01/06 | 171 | 179 | 169 | 178 | 4,267,000 |
| 2005/01/05 | 165 | 172 | 164 | 170 | 1,779,000 |
| 2005/01/04 | 166 | 167 | 164 | 166 | 484,000 |