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 |
|---|---|---|---|---|---|
| 2008/12/30 | 230 | 233 | 230 | 231 | 190,000 |
| 2008/12/29 | 222 | 235 | 220 | 235 | 1,049,000 |
| 2008/12/26 | 209 | 228 | 208 | 228 | 1,018,000 |
| 2008/12/25 | 208 | 214 | 207 | 210 | 462,000 |
| 2008/12/24 | 214 | 218 | 210 | 211 | 515,000 |
| 2008/12/22 | 218 | 224 | 216 | 224 | 358,000 |
| 2008/12/19 | 225 | 227 | 218 | 218 | 456,000 |
| 2008/12/18 | 225 | 229 | 220 | 226 | 651,000 |
| 2008/12/17 | 240 | 243 | 222 | 229 | 866,000 |
| 2008/12/16 | 228 | 246 | 224 | 237 | 1,910,000 |
| 2008/12/15 | 230 | 236 | 230 | 234 | 362,000 |
| 2008/12/12 | 234 | 240 | 223 | 225 | 700,000 |
| 2008/12/11 | 241 | 248 | 235 | 244 | 486,000 |
| 2008/12/10 | 235 | 247 | 235 | 238 | 569,000 |
| 2008/12/09 | 238 | 248 | 236 | 238 | 608,000 |
| 2008/12/08 | 230 | 239 | 226 | 238 | 619,000 |
| 2008/12/05 | 226 | 228 | 222 | 226 | 535,000 |
| 2008/12/04 | 226 | 230 | 221 | 225 | 472,000 |
| 2008/12/03 | 228 | 231 | 220 | 224 | 639,000 |
| 2008/12/02 | 231 | 234 | 225 | 225 | 458,000 |
| 2008/12/01 | 244 | 254 | 238 | 243 | 1,024,000 |
| 2008/11/28 | 226 | 238 | 225 | 237 | 413,000 |
| 2008/11/27 | 228 | 230 | 223 | 226 | 460,000 |
| 2008/11/26 | 225 | 227 | 220 | 220 | 527,000 |
| 2008/11/25 | 235 | 238 | 218 | 228 | 953,000 |
| 2008/11/21 | 210 | 228 | 206 | 225 | 875,000 |
| 2008/11/20 | 210 | 216 | 206 | 212 | 618,000 |
| 2008/11/19 | 235 | 236 | 215 | 216 | 852,000 |
| 2008/11/18 | 229 | 236 | 228 | 233 | 360,000 |
| 2008/11/17 | 237 | 245 | 231 | 234 | 516,000 |
| 2008/11/14 | 245 | 248 | 235 | 237 | 702,000 |
| 2008/11/13 | 236 | 246 | 230 | 230 | 1,111,000 |
| 2008/11/12 | 240 | 250 | 239 | 245 | 599,000 |
| 2008/11/11 | 250 | 261 | 247 | 253 | 759,000 |
| 2008/11/10 | 247 | 261 | 246 | 261 | 1,225,000 |
| 2008/11/07 | 231 | 246 | 226 | 237 | 1,903,000 |
| 2008/11/06 | 270 | 278 | 255 | 256 | 1,106,000 |
| 2008/11/05 | 295 | 296 | 280 | 286 | 2,020,000 |
| 2008/11/04 | 280 | 284 | 274 | 280 | 2,071,000 |
| 2008/10/31 | 280 | 285 | 268 | 272 | 1,834,000 |
| 2008/10/30 | 263 | 298 | 263 | 295 | 2,180,000 |
| 2008/10/29 | 284 | 285 | 246 | 266 | 2,277,000 |
| 2008/10/28 | 218 | 268 | 212 | 264 | 2,545,000 |
| 2008/10/27 | 267 | 271 | 222 | 229 | 3,358,000 |
| 2008/10/24 | 264 | 276 | 262 | 272 | 2,958,000 |
| 2008/10/23 | 245 | 278 | 244 | 273 | 4,737,000 |
| 2008/10/22 | 261 | 272 | 251 | 265 | 2,929,000 |
| 2008/10/21 | 270 | 273 | 262 | 271 | 2,207,000 |
| 2008/10/20 | 245 | 262 | 243 | 261 | 2,443,000 |
| 2008/10/17 | 230 | 249 | 227 | 241 | 2,959,000 |
| 2008/10/16 | 215 | 226 | 215 | 217 | 1,672,000 |
| 2008/10/15 | 254 | 255 | 236 | 245 | 1,707,000 |
| 2008/10/14 | 262 | 262 | 251 | 262 | 1,186,000 |
| 2008/10/10 | 200 | 221 | 192 | 217 | 1,978,000 |
| 2008/10/09 | 202 | 234 | 200 | 216 | 2,076,000 |
| 2008/10/08 | 213 | 218 | 195 | 201 | 1,751,000 |
| 2008/10/07 | 220 | 239 | 216 | 226 | 2,722,000 |
| 2008/10/06 | 255 | 256 | 237 | 240 | 1,848,000 |
| 2008/10/03 | 266 | 269 | 248 | 251 | 2,899,000 |
| 2008/10/02 | 315 | 315 | 266 | 276 | 2,725,000 |
| 2008/10/01 | 316 | 318 | 309 | 318 | 1,129,000 |
| 2008/09/30 | 278 | 304 | 278 | 302 | 1,316,000 |
| 2008/09/29 | 319 | 323 | 308 | 308 | 1,259,000 |
| 2008/09/26 | 345 | 350 | 327 | 329 | 4,126,000 |
| 2008/09/25 | 345 | 353 | 336 | 343 | 4,385,000 |
| 2008/09/24 | 325 | 355 | 322 | 354 | 4,230,000 |
| 2008/09/22 | 340 | 347 | 330 | 330 | 4,478,000 |
| 2008/09/19 | 335 | 339 | 330 | 335 | 1,038,000 |
| 2008/09/18 | 321 | 324 | 308 | 321 | 1,327,000 |
| 2008/09/17 | 365 | 368 | 337 | 340 | 1,092,000 |
| 2008/09/16 | 348 | 353 | 341 | 347 | 1,028,000 |
| 2008/09/12 | 352 | 372 | 350 | 368 | 2,047,000 |
| 2008/09/11 | 353 | 359 | 331 | 337 | 1,257,000 |
| 2008/09/10 | 356 | 362 | 351 | 358 | 917,000 |
| 2008/09/09 | 381 | 382 | 364 | 366 | 984,000 |
| 2008/09/08 | 366 | 383 | 365 | 377 | 874,000 |
| 2008/09/05 | 347 | 359 | 347 | 356 | 1,154,000 |
| 2008/09/04 | 379 | 381 | 364 | 367 | 1,244,000 |
| 2008/09/03 | 397 | 397 | 379 | 382 | 1,221,000 |
| 2008/09/02 | 402 | 407 | 384 | 390 | 863,000 |
| 2008/09/01 | 405 | 416 | 403 | 407 | 942,000 |
| 2008/08/29 | 399 | 411 | 395 | 411 | 1,412,000 |
| 2008/08/28 | 396 | 396 | 386 | 389 | 575,000 |
| 2008/08/27 | 404 | 404 | 389 | 391 | 1,050,000 |
| 2008/08/26 | 387 | 404 | 384 | 403 | 1,031,000 |
| 2008/08/25 | 400 | 406 | 396 | 397 | 566,000 |
| 2008/08/22 | 411 | 412 | 392 | 395 | 1,052,000 |
| 2008/08/21 | 411 | 422 | 406 | 411 | 940,000 |
| 2008/08/20 | 396 | 410 | 395 | 407 | 1,445,000 |
| 2008/08/19 | 414 | 425 | 401 | 406 | 3,899,000 |
| 2008/08/18 | 399 | 428 | 399 | 425 | 3,488,000 |
| 2008/08/15 | 397 | 405 | 393 | 404 | 988,000 |
| 2008/08/14 | 385 | 414 | 385 | 400 | 1,941,000 |
| 2008/08/13 | 408 | 410 | 388 | 391 | 1,643,000 |
| 2008/08/12 | 431 | 431 | 412 | 413 | 927,000 |
| 2008/08/11 | 424 | 433 | 423 | 428 | 596,000 |
| 2008/08/08 | 415 | 430 | 411 | 415 | 999,000 |
| 2008/08/07 | 434 | 439 | 420 | 425 | 1,125,000 |
| 2008/08/06 | 435 | 442 | 425 | 435 | 977,000 |
| 2008/08/05 | 420 | 439 | 412 | 415 | 1,820,000 |
| 2008/08/04 | 469 | 469 | 409 | 423 | 3,367,000 |
| 2008/08/01 | 503 | 507 | 467 | 471 | 2,674,000 |
| 2008/07/31 | 530 | 530 | 510 | 523 | 1,261,000 |
| 2008/07/30 | 513 | 520 | 503 | 508 | 1,158,000 |
| 2008/07/29 | 499 | 516 | 497 | 513 | 690,000 |
| 2008/07/28 | 514 | 520 | 508 | 512 | 451,000 |
| 2008/07/25 | 513 | 522 | 507 | 508 | 742,000 |
| 2008/07/24 | 529 | 534 | 523 | 532 | 690,000 |
| 2008/07/23 | 520 | 533 | 520 | 527 | 1,060,000 |
| 2008/07/22 | 519 | 523 | 505 | 521 | 787,000 |
| 2008/07/18 | 520 | 520 | 504 | 507 | 904,000 |
| 2008/07/17 | 498 | 512 | 496 | 511 | 3,464,000 |
| 2008/07/16 | 489 | 497 | 481 | 487 | 2,253,000 |
| 2008/07/15 | 500 | 502 | 490 | 496 | 640,000 |
| 2008/07/14 | 495 | 523 | 495 | 503 | 1,267,000 |
| 2008/07/11 | 489 | 504 | 478 | 502 | 1,541,000 |
| 2008/07/10 | 463 | 488 | 463 | 484 | 887,000 |
| 2008/07/09 | 489 | 495 | 472 | 473 | 1,041,000 |
| 2008/07/08 | 488 | 488 | 470 | 480 | 1,089,000 |
| 2008/07/07 | 479 | 497 | 473 | 493 | 963,000 |
| 2008/07/04 | 473 | 487 | 467 | 487 | 1,474,000 |
| 2008/07/03 | 463 | 471 | 447 | 468 | 1,759,000 |
| 2008/07/02 | 475 | 482 | 462 | 473 | 1,586,000 |
| 2008/07/01 | 484 | 495 | 471 | 471 | 1,377,000 |
| 2008/06/30 | 495 | 502 | 487 | 489 | 1,023,000 |
| 2008/06/27 | 496 | 511 | 493 | 495 | 1,346,000 |
| 2008/06/26 | 512 | 523 | 501 | 511 | 2,358,000 |
| 2008/06/25 | 521 | 523 | 490 | 502 | 2,681,000 |
| 2008/06/24 | 540 | 540 | 519 | 528 | 1,275,000 |
| 2008/06/23 | 536 | 545 | 510 | 542 | 2,476,000 |
| 2008/06/20 | 547 | 559 | 542 | 548 | 4,168,000 |
| 2008/06/19 | 526 | 539 | 514 | 537 | 3,308,000 |
| 2008/06/18 | 503 | 531 | 501 | 528 | 2,533,000 |
| 2008/06/17 | 503 | 503 | 491 | 499 | 1,106,000 |
| 2008/06/16 | 489 | 502 | 485 | 502 | 1,231,000 |
| 2008/06/13 | 470 | 482 | 465 | 479 | 1,211,000 |
| 2008/06/12 | 470 | 474 | 458 | 460 | 1,463,000 |
| 2008/06/11 | 480 | 485 | 477 | 480 | 639,000 |
| 2008/06/10 | 498 | 501 | 477 | 482 | 956,000 |
| 2008/06/09 | 485 | 499 | 485 | 491 | 1,206,000 |
| 2008/06/06 | 503 | 510 | 495 | 505 | 2,168,000 |
| 2008/06/05 | 476 | 493 | 471 | 493 | 1,586,000 |
| 2008/06/04 | 479 | 487 | 474 | 476 | 1,866,000 |
| 2008/06/03 | 455 | 472 | 453 | 471 | 1,799,000 |
| 2008/06/02 | 459 | 464 | 451 | 460 | 936,000 |
| 2008/05/30 | 448 | 459 | 444 | 459 | 1,629,000 |
| 2008/05/29 | 442 | 447 | 437 | 441 | 801,000 |
| 2008/05/28 | 443 | 445 | 434 | 440 | 1,142,000 |
| 2008/05/27 | 445 | 447 | 440 | 443 | 502,000 |
| 2008/05/26 | 442 | 450 | 440 | 441 | 936,000 |
| 2008/05/23 | 464 | 464 | 446 | 447 | 1,123,000 |
| 2008/05/22 | 445 | 461 | 437 | 461 | 1,612,000 |
| 2008/05/21 | 456 | 466 | 451 | 459 | 1,476,000 |
| 2008/05/20 | 467 | 470 | 459 | 464 | 1,587,000 |
| 2008/05/19 | 464 | 466 | 458 | 463 | 1,797,000 |
| 2008/05/16 | 450 | 454 | 442 | 452 | 2,402,000 |
| 2008/05/15 | 444 | 448 | 439 | 441 | 2,095,000 |
| 2008/05/14 | 417 | 440 | 417 | 440 | 3,618,000 |
| 2008/05/13 | 413 | 417 | 408 | 414 | 1,299,000 |
| 2008/05/12 | 399 | 409 | 399 | 408 | 1,124,000 |
| 2008/05/09 | 410 | 414 | 401 | 402 | 1,281,000 |
| 2008/05/08 | 404 | 415 | 395 | 405 | 1,869,000 |
| 2008/05/07 | 395 | 414 | 395 | 404 | 3,500,000 |
| 2008/05/02 | 387 | 391 | 384 | 388 | 1,828,000 |
| 2008/05/01 | 373 | 379 | 368 | 379 | 2,186,000 |
| 2008/04/30 | 376 | 398 | 374 | 378 | 5,618,000 |
| 2008/04/28 | 326 | 337 | 326 | 335 | 1,236,000 |
| 2008/04/25 | 321 | 323 | 317 | 321 | 592,000 |
| 2008/04/24 | 321 | 323 | 317 | 320 | 1,105,000 |
| 2008/04/23 | 308 | 318 | 307 | 314 | 537,000 |
| 2008/04/22 | 310 | 313 | 306 | 309 | 444,000 |
| 2008/04/21 | 313 | 314 | 309 | 314 | 766,000 |
| 2008/04/18 | 300 | 302 | 296 | 301 | 269,000 |
| 2008/04/17 | 300 | 304 | 298 | 300 | 817,000 |
| 2008/04/16 | 288 | 293 | 288 | 293 | 397,000 |
| 2008/04/15 | 289 | 291 | 285 | 286 | 472,000 |
| 2008/04/14 | 282 | 287 | 282 | 286 | 493,000 |
| 2008/04/11 | 290 | 293 | 288 | 293 | 1,131,000 |
| 2008/04/10 | 293 | 295 | 288 | 290 | 708,000 |
| 2008/04/09 | 309 | 311 | 294 | 298 | 765,000 |
| 2008/04/08 | 311 | 314 | 307 | 309 | 474,000 |
| 2008/04/07 | 312 | 313 | 308 | 313 | 467,000 |
| 2008/04/04 | 318 | 318 | 311 | 311 | 555,000 |
| 2008/04/03 | 311 | 318 | 310 | 317 | 535,000 |
| 2008/04/02 | 318 | 319 | 312 | 314 | 520,000 |
| 2008/04/01 | 301 | 311 | 301 | 308 | 850,000 |
| 2008/03/31 | 305 | 306 | 294 | 298 | 653,000 |
| 2008/03/28 | 298 | 310 | 296 | 307 | 1,037,000 |
| 2008/03/27 | 301 | 304 | 296 | 297 | 603,000 |
| 2008/03/26 | 306 | 310 | 303 | 303 | 574,000 |
| 2008/03/25 | 315 | 316 | 307 | 311 | 672,000 |
| 2008/03/24 | 303 | 313 | 302 | 305 | 744,000 |
| 2008/03/21 | 301 | 302 | 296 | 302 | 600,000 |
| 2008/03/19 | 300 | 304 | 292 | 297 | 958,000 |
| 2008/03/18 | 289 | 294 | 277 | 284 | 1,105,000 |
| 2008/03/17 | 294 | 294 | 284 | 290 | 1,093,000 |
| 2008/03/14 | 313 | 318 | 301 | 304 | 1,334,000 |
| 2008/03/13 | 315 | 331 | 311 | 314 | 1,040,000 |
| 2008/03/12 | 335 | 335 | 318 | 320 | 870,000 |
| 2008/03/11 | 301 | 326 | 296 | 322 | 1,207,000 |
| 2008/03/10 | 326 | 330 | 309 | 312 | 1,218,000 |
| 2008/03/07 | 346 | 348 | 336 | 336 | 799,000 |
| 2008/03/06 | 352 | 358 | 348 | 353 | 727,000 |
| 2008/03/05 | 349 | 352 | 344 | 347 | 622,000 |
| 2008/03/04 | 361 | 361 | 347 | 353 | 912,000 |
| 2008/03/03 | 366 | 366 | 355 | 356 | 1,121,000 |
| 2008/02/29 | 377 | 384 | 372 | 377 | 1,409,000 |
| 2008/02/28 | 364 | 389 | 359 | 386 | 3,017,000 |
| 2008/02/27 | 354 | 364 | 353 | 362 | 1,561,000 |
| 2008/02/26 | 356 | 359 | 345 | 350 | 1,269,000 |
| 2008/02/25 | 357 | 360 | 352 | 354 | 995,000 |
| 2008/02/22 | 348 | 358 | 348 | 352 | 970,000 |
| 2008/02/21 | 352 | 359 | 351 | 358 | 976,000 |
| 2008/02/20 | 360 | 363 | 342 | 342 | 1,082,000 |
| 2008/02/19 | 364 | 366 | 352 | 359 | 1,442,000 |
| 2008/02/18 | 355 | 365 | 353 | 361 | 1,276,000 |
| 2008/02/15 | 347 | 358 | 342 | 355 | 734,000 |
| 2008/02/14 | 342 | 354 | 341 | 352 | 996,000 |
| 2008/02/13 | 335 | 339 | 329 | 332 | 798,000 |
| 2008/02/12 | 337 | 338 | 324 | 327 | 1,376,000 |
| 2008/02/08 | 343 | 349 | 336 | 339 | 1,001,000 |
| 2008/02/07 | 360 | 362 | 346 | 353 | 997,000 |
| 2008/02/06 | 359 | 359 | 352 | 355 | 1,243,000 |
| 2008/02/05 | 369 | 381 | 362 | 367 | 2,597,000 |
| 2008/02/04 | 401 | 404 | 389 | 394 | 1,111,000 |
| 2008/02/01 | 395 | 397 | 386 | 396 | 1,548,000 |
| 2008/01/31 | 360 | 379 | 352 | 375 | 1,150,000 |
| 2008/01/30 | 361 | 379 | 361 | 364 | 1,732,000 |
| 2008/01/29 | 358 | 364 | 357 | 360 | 1,070,000 |
| 2008/01/28 | 355 | 361 | 346 | 350 | 585,000 |
| 2008/01/25 | 349 | 363 | 346 | 362 | 1,159,000 |
| 2008/01/24 | 338 | 345 | 335 | 339 | 1,025,000 |
| 2008/01/23 | 330 | 336 | 324 | 331 | 1,205,000 |
| 2008/01/22 | 337 | 341 | 314 | 320 | 1,886,000 |
| 2008/01/21 | 362 | 365 | 351 | 352 | 795,000 |
| 2008/01/18 | 343 | 372 | 341 | 370 | 1,359,000 |
| 2008/01/17 | 354 | 365 | 347 | 358 | 1,101,000 |
| 2008/01/16 | 354 | 368 | 346 | 346 | 1,834,000 |
| 2008/01/15 | 396 | 396 | 371 | 374 | 1,417,000 |
| 2008/01/11 | 410 | 412 | 395 | 396 | 1,268,000 |
| 2008/01/10 | 416 | 419 | 405 | 407 | 953,000 |
| 2008/01/09 | 398 | 415 | 395 | 415 | 870,000 |
| 2008/01/08 | 397 | 412 | 397 | 411 | 810,000 |
| 2008/01/07 | 404 | 410 | 399 | 402 | 999,000 |
| 2008/01/04 | 430 | 430 | 413 | 414 | 718,000 |