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 |
|---|---|---|---|---|---|
| 2009/12/30 | 160 | 160 | 157 | 157 | 172,000 |
| 2009/12/29 | 158 | 160 | 157 | 160 | 274,000 |
| 2009/12/28 | 155 | 161 | 154 | 157 | 464,000 |
| 2009/12/25 | 153 | 155 | 153 | 155 | 250,000 |
| 2009/12/24 | 152 | 155 | 151 | 153 | 413,000 |
| 2009/12/22 | 152 | 154 | 151 | 151 | 377,000 |
| 2009/12/21 | 150 | 151 | 148 | 151 | 268,000 |
| 2009/12/18 | 149 | 149 | 145 | 147 | 291,000 |
| 2009/12/17 | 148 | 150 | 146 | 149 | 291,000 |
| 2009/12/16 | 146 | 148 | 144 | 146 | 387,000 |
| 2009/12/15 | 147 | 150 | 145 | 146 | 311,000 |
| 2009/12/14 | 152 | 152 | 147 | 149 | 192,000 |
| 2009/12/11 | 147 | 149 | 146 | 149 | 349,000 |
| 2009/12/10 | 146 | 147 | 143 | 146 | 391,000 |
| 2009/12/09 | 148 | 149 | 145 | 146 | 487,000 |
| 2009/12/08 | 151 | 155 | 151 | 152 | 389,000 |
| 2009/12/07 | 158 | 158 | 150 | 154 | 482,000 |
| 2009/12/04 | 155 | 155 | 150 | 151 | 540,000 |
| 2009/12/03 | 146 | 154 | 146 | 154 | 1,482,000 |
| 2009/12/02 | 141 | 147 | 141 | 144 | 763,000 |
| 2009/12/01 | 139 | 143 | 139 | 141 | 850,000 |
| 2009/11/30 | 142 | 145 | 141 | 141 | 498,000 |
| 2009/11/27 | 145 | 145 | 140 | 141 | 293,000 |
| 2009/11/26 | 145 | 148 | 145 | 146 | 309,000 |
| 2009/11/25 | 143 | 147 | 143 | 146 | 220,000 |
| 2009/11/24 | 145 | 148 | 143 | 144 | 325,000 |
| 2009/11/20 | 140 | 147 | 139 | 142 | 776,000 |
| 2009/11/19 | 144 | 144 | 138 | 141 | 719,000 |
| 2009/11/18 | 155 | 155 | 146 | 148 | 503,000 |
| 2009/11/17 | 157 | 160 | 157 | 159 | 153,000 |
| 2009/11/16 | 164 | 165 | 159 | 161 | 241,000 |
| 2009/11/13 | 167 | 168 | 162 | 162 | 248,000 |
| 2009/11/12 | 171 | 172 | 168 | 168 | 194,000 |
| 2009/11/11 | 173 | 175 | 171 | 171 | 125,000 |
| 2009/11/10 | 178 | 178 | 174 | 176 | 268,000 |
| 2009/11/09 | 180 | 180 | 173 | 176 | 197,000 |
| 2009/11/06 | 180 | 180 | 178 | 178 | 131,000 |
| 2009/11/05 | 182 | 182 | 177 | 180 | 172,000 |
| 2009/11/04 | 183 | 183 | 178 | 181 | 159,000 |
| 2009/11/02 | 178 | 179 | 172 | 179 | 313,000 |
| 2009/10/30 | 184 | 184 | 178 | 181 | 599,000 |
| 2009/10/29 | 180 | 183 | 179 | 183 | 225,000 |
| 2009/10/28 | 187 | 187 | 183 | 186 | 176,000 |
| 2009/10/27 | 187 | 188 | 185 | 186 | 175,000 |
| 2009/10/26 | 185 | 190 | 184 | 189 | 256,000 |
| 2009/10/23 | 188 | 191 | 184 | 184 | 224,000 |
| 2009/10/22 | 190 | 192 | 188 | 192 | 144,000 |
| 2009/10/21 | 189 | 193 | 189 | 193 | 187,000 |
| 2009/10/20 | 195 | 196 | 191 | 194 | 157,000 |
| 2009/10/19 | 192 | 195 | 184 | 194 | 242,000 |
| 2009/10/16 | 197 | 197 | 189 | 194 | 233,000 |
| 2009/10/15 | 193 | 198 | 192 | 195 | 438,000 |
| 2009/10/14 | 199 | 199 | 188 | 192 | 315,000 |
| 2009/10/13 | 194 | 199 | 193 | 196 | 267,000 |
| 2009/10/09 | 186 | 193 | 186 | 191 | 362,000 |
| 2009/10/08 | 183 | 188 | 182 | 185 | 433,000 |
| 2009/10/07 | 176 | 181 | 174 | 181 | 308,000 |
| 2009/10/06 | 170 | 173 | 170 | 173 | 168,000 |
| 2009/10/05 | 170 | 173 | 170 | 171 | 352,000 |
| 2009/10/02 | 171 | 172 | 168 | 172 | 248,000 |
| 2009/10/01 | 180 | 180 | 175 | 178 | 343,000 |
| 2009/09/30 | 180 | 183 | 179 | 183 | 354,000 |
| 2009/09/29 | 186 | 186 | 180 | 181 | 225,000 |
| 2009/09/28 | 188 | 189 | 177 | 183 | 615,000 |
| 2009/09/25 | 193 | 193 | 191 | 191 | 298,000 |
| 2009/09/24 | 195 | 196 | 192 | 195 | 434,000 |
| 2009/09/18 | 194 | 195 | 191 | 195 | 379,000 |
| 2009/09/17 | 195 | 196 | 192 | 196 | 632,000 |
| 2009/09/16 | 195 | 197 | 191 | 193 | 536,000 |
| 2009/09/15 | 199 | 201 | 191 | 195 | 427,000 |
| 2009/09/14 | 203 | 203 | 196 | 197 | 358,000 |
| 2009/09/11 | 209 | 209 | 201 | 202 | 375,000 |
| 2009/09/10 | 206 | 208 | 205 | 207 | 421,000 |
| 2009/09/09 | 211 | 211 | 201 | 205 | 746,000 |
| 2009/09/08 | 213 | 214 | 209 | 211 | 151,000 |
| 2009/09/07 | 210 | 214 | 208 | 212 | 245,000 |
| 2009/09/04 | 212 | 214 | 208 | 208 | 1,003,000 |
| 2009/09/03 | 210 | 215 | 208 | 213 | 2,121,000 |
| 2009/09/02 | 212 | 215 | 208 | 212 | 1,199,000 |
| 2009/09/01 | 218 | 220 | 211 | 217 | 1,295,000 |
| 2009/08/31 | 220 | 224 | 216 | 216 | 231,000 |
| 2009/08/28 | 223 | 225 | 221 | 222 | 202,000 |
| 2009/08/27 | 224 | 224 | 218 | 223 | 248,000 |
| 2009/08/26 | 224 | 227 | 223 | 226 | 205,000 |
| 2009/08/25 | 223 | 225 | 222 | 224 | 132,000 |
| 2009/08/24 | 228 | 228 | 222 | 226 | 139,000 |
| 2009/08/21 | 224 | 225 | 219 | 222 | 184,000 |
| 2009/08/20 | 221 | 226 | 219 | 225 | 257,000 |
| 2009/08/19 | 223 | 224 | 220 | 221 | 145,000 |
| 2009/08/18 | 214 | 224 | 214 | 224 | 364,000 |
| 2009/08/17 | 226 | 227 | 219 | 219 | 319,000 |
| 2009/08/14 | 224 | 228 | 223 | 226 | 350,000 |
| 2009/08/13 | 219 | 223 | 218 | 222 | 364,000 |
| 2009/08/12 | 222 | 222 | 217 | 219 | 313,000 |
| 2009/08/11 | 222 | 225 | 221 | 223 | 257,000 |
| 2009/08/10 | 219 | 229 | 218 | 225 | 399,000 |
| 2009/08/07 | 217 | 217 | 214 | 216 | 121,000 |
| 2009/08/06 | 213 | 217 | 213 | 217 | 249,000 |
| 2009/08/05 | 213 | 215 | 211 | 212 | 229,000 |
| 2009/08/04 | 216 | 217 | 212 | 213 | 273,000 |
| 2009/08/03 | 213 | 215 | 210 | 214 | 258,000 |
| 2009/07/31 | 215 | 216 | 204 | 210 | 498,000 |
| 2009/07/30 | 217 | 218 | 209 | 212 | 346,000 |
| 2009/07/29 | 222 | 224 | 215 | 216 | 508,000 |
| 2009/07/28 | 223 | 227 | 220 | 225 | 271,000 |
| 2009/07/27 | 225 | 225 | 221 | 222 | 149,000 |
| 2009/07/24 | 225 | 228 | 220 | 223 | 235,000 |
| 2009/07/23 | 222 | 226 | 220 | 220 | 286,000 |
| 2009/07/22 | 220 | 223 | 218 | 223 | 307,000 |
| 2009/07/21 | 215 | 221 | 213 | 220 | 221,000 |
| 2009/07/17 | 217 | 218 | 209 | 210 | 291,000 |
| 2009/07/16 | 213 | 214 | 210 | 212 | 297,000 |
| 2009/07/15 | 209 | 211 | 204 | 207 | 265,000 |
| 2009/07/14 | 209 | 209 | 202 | 205 | 284,000 |
| 2009/07/13 | 210 | 212 | 198 | 199 | 376,000 |
| 2009/07/10 | 217 | 219 | 212 | 212 | 256,000 |
| 2009/07/09 | 222 | 222 | 214 | 214 | 230,000 |
| 2009/07/08 | 223 | 226 | 218 | 221 | 516,000 |
| 2009/07/07 | 230 | 230 | 224 | 226 | 293,000 |
| 2009/07/06 | 225 | 230 | 225 | 226 | 335,000 |
| 2009/07/03 | 229 | 234 | 229 | 233 | 299,000 |
| 2009/07/02 | 233 | 236 | 232 | 236 | 351,000 |
| 2009/07/01 | 230 | 236 | 229 | 233 | 581,000 |
| 2009/06/30 | 229 | 230 | 227 | 227 | 261,000 |
| 2009/06/29 | 233 | 233 | 222 | 224 | 539,000 |
| 2009/06/26 | 228 | 234 | 227 | 230 | 589,000 |
| 2009/06/25 | 222 | 231 | 222 | 227 | 959,000 |
| 2009/06/24 | 222 | 224 | 217 | 221 | 489,000 |
| 2009/06/23 | 227 | 231 | 224 | 224 | 624,000 |
| 2009/06/22 | 235 | 237 | 231 | 235 | 473,000 |
| 2009/06/19 | 237 | 237 | 230 | 230 | 537,000 |
| 2009/06/18 | 241 | 241 | 230 | 230 | 320,000 |
| 2009/06/17 | 226 | 241 | 226 | 241 | 591,000 |
| 2009/06/16 | 237 | 239 | 228 | 230 | 606,000 |
| 2009/06/15 | 243 | 250 | 242 | 242 | 560,000 |
| 2009/06/12 | 248 | 249 | 243 | 243 | 699,000 |
| 2009/06/11 | 237 | 247 | 234 | 246 | 899,000 |
| 2009/06/10 | 231 | 234 | 228 | 234 | 415,000 |
| 2009/06/09 | 236 | 236 | 228 | 230 | 433,000 |
| 2009/06/08 | 242 | 244 | 235 | 236 | 312,000 |
| 2009/06/05 | 242 | 244 | 239 | 240 | 319,000 |
| 2009/06/04 | 238 | 244 | 237 | 238 | 373,000 |
| 2009/06/03 | 234 | 241 | 234 | 240 | 537,000 |
| 2009/06/02 | 241 | 242 | 237 | 237 | 582,000 |
| 2009/06/01 | 232 | 243 | 229 | 237 | 774,000 |
| 2009/05/29 | 231 | 232 | 228 | 230 | 221,000 |
| 2009/05/28 | 221 | 231 | 220 | 231 | 476,000 |
| 2009/05/27 | 229 | 229 | 225 | 225 | 242,000 |
| 2009/05/26 | 230 | 230 | 223 | 225 | 339,000 |
| 2009/05/25 | 227 | 231 | 226 | 230 | 508,000 |
| 2009/05/22 | 221 | 227 | 220 | 227 | 418,000 |
| 2009/05/21 | 224 | 229 | 222 | 226 | 329,000 |
| 2009/05/20 | 223 | 227 | 221 | 227 | 486,000 |
| 2009/05/19 | 219 | 220 | 214 | 220 | 510,000 |
| 2009/05/18 | 214 | 215 | 209 | 209 | 668,000 |
| 2009/05/15 | 213 | 219 | 213 | 216 | 417,000 |
| 2009/05/14 | 213 | 218 | 211 | 212 | 482,000 |
| 2009/05/13 | 223 | 223 | 217 | 218 | 310,000 |
| 2009/05/12 | 222 | 224 | 221 | 221 | 327,000 |
| 2009/05/11 | 229 | 229 | 221 | 225 | 316,000 |
| 2009/05/08 | 223 | 227 | 221 | 225 | 514,000 |
| 2009/05/07 | 220 | 227 | 219 | 227 | 993,000 |
| 2009/05/01 | 203 | 211 | 203 | 206 | 724,000 |
| 2009/04/30 | 204 | 217 | 203 | 206 | 846,000 |
| 2009/04/28 | 208 | 213 | 200 | 200 | 506,000 |
| 2009/04/27 | 220 | 222 | 211 | 212 | 337,000 |
| 2009/04/24 | 225 | 225 | 214 | 215 | 507,000 |
| 2009/04/23 | 227 | 227 | 215 | 223 | 669,000 |
| 2009/04/22 | 235 | 235 | 222 | 222 | 737,000 |
| 2009/04/21 | 236 | 236 | 225 | 230 | 1,235,000 |
| 2009/04/20 | 232 | 242 | 230 | 241 | 1,125,000 |
| 2009/04/17 | 220 | 231 | 216 | 229 | 1,176,000 |
| 2009/04/16 | 210 | 222 | 210 | 214 | 949,000 |
| 2009/04/15 | 208 | 211 | 206 | 208 | 356,000 |
| 2009/04/14 | 215 | 216 | 206 | 209 | 307,000 |
| 2009/04/13 | 207 | 214 | 204 | 212 | 515,000 |
| 2009/04/10 | 216 | 219 | 205 | 207 | 428,000 |
| 2009/04/09 | 207 | 212 | 205 | 212 | 697,000 |
| 2009/04/08 | 202 | 206 | 200 | 205 | 294,000 |
| 2009/04/07 | 202 | 210 | 200 | 207 | 702,000 |
| 2009/04/06 | 204 | 209 | 203 | 205 | 513,000 |
| 2009/04/03 | 202 | 205 | 195 | 199 | 771,000 |
| 2009/04/02 | 187 | 196 | 187 | 195 | 597,000 |
| 2009/04/01 | 179 | 185 | 179 | 184 | 291,000 |
| 2009/03/31 | 180 | 186 | 178 | 182 | 577,000 |
| 2009/03/30 | 187 | 187 | 177 | 177 | 475,000 |
| 2009/03/27 | 191 | 196 | 188 | 188 | 703,000 |
| 2009/03/26 | 185 | 187 | 182 | 185 | 348,000 |
| 2009/03/25 | 181 | 186 | 179 | 186 | 526,000 |
| 2009/03/24 | 183 | 184 | 180 | 181 | 446,000 |
| 2009/03/23 | 171 | 177 | 171 | 177 | 475,000 |
| 2009/03/19 | 173 | 173 | 169 | 171 | 365,000 |
| 2009/03/18 | 175 | 177 | 169 | 171 | 342,000 |
| 2009/03/17 | 171 | 175 | 170 | 173 | 409,000 |
| 2009/03/16 | 169 | 171 | 168 | 170 | 407,000 |
| 2009/03/13 | 162 | 166 | 162 | 165 | 552,000 |
| 2009/03/12 | 164 | 164 | 157 | 159 | 427,000 |
| 2009/03/11 | 167 | 169 | 163 | 165 | 493,000 |
| 2009/03/10 | 167 | 167 | 162 | 162 | 258,000 |
| 2009/03/09 | 171 | 172 | 166 | 166 | 336,000 |
| 2009/03/06 | 169 | 172 | 167 | 167 | 379,000 |
| 2009/03/05 | 177 | 178 | 173 | 174 | 707,000 |
| 2009/03/04 | 166 | 174 | 165 | 174 | 396,000 |
| 2009/03/03 | 165 | 168 | 161 | 166 | 721,000 |
| 2009/03/02 | 171 | 174 | 169 | 172 | 575,000 |
| 2009/02/27 | 181 | 183 | 179 | 182 | 208,000 |
| 2009/02/26 | 178 | 181 | 177 | 181 | 306,000 |
| 2009/02/25 | 178 | 179 | 174 | 179 | 325,000 |
| 2009/02/24 | 170 | 174 | 167 | 173 | 246,000 |
| 2009/02/23 | 168 | 180 | 166 | 174 | 419,000 |
| 2009/02/20 | 181 | 181 | 172 | 173 | 313,000 |
| 2009/02/19 | 193 | 194 | 183 | 183 | 796,000 |
| 2009/02/18 | 197 | 197 | 190 | 192 | 428,000 |
| 2009/02/17 | 199 | 200 | 195 | 199 | 282,000 |
| 2009/02/16 | 199 | 202 | 197 | 200 | 373,000 |
| 2009/02/13 | 196 | 199 | 195 | 197 | 352,000 |
| 2009/02/12 | 197 | 199 | 194 | 196 | 400,000 |
| 2009/02/10 | 205 | 207 | 198 | 199 | 358,000 |
| 2009/02/09 | 208 | 209 | 203 | 203 | 303,000 |
| 2009/02/06 | 214 | 216 | 202 | 204 | 461,000 |
| 2009/02/05 | 201 | 214 | 200 | 212 | 704,000 |
| 2009/02/04 | 197 | 206 | 196 | 206 | 592,000 |
| 2009/02/03 | 202 | 203 | 195 | 196 | 921,000 |
| 2009/02/02 | 206 | 206 | 199 | 201 | 1,023,000 |
| 2009/01/30 | 211 | 214 | 207 | 209 | 399,000 |
| 2009/01/29 | 222 | 225 | 215 | 217 | 397,000 |
| 2009/01/28 | 218 | 220 | 212 | 217 | 334,000 |
| 2009/01/27 | 206 | 221 | 206 | 220 | 582,000 |
| 2009/01/26 | 210 | 210 | 205 | 206 | 312,000 |
| 2009/01/23 | 217 | 218 | 211 | 211 | 456,000 |
| 2009/01/22 | 220 | 222 | 216 | 221 | 449,000 |
| 2009/01/21 | 211 | 223 | 211 | 221 | 754,000 |
| 2009/01/20 | 216 | 217 | 211 | 214 | 386,000 |
| 2009/01/19 | 222 | 223 | 217 | 219 | 322,000 |
| 2009/01/16 | 220 | 222 | 216 | 222 | 662,000 |
| 2009/01/15 | 213 | 220 | 211 | 219 | 628,000 |
| 2009/01/14 | 214 | 220 | 214 | 218 | 338,000 |
| 2009/01/13 | 217 | 217 | 212 | 213 | 475,000 |
| 2009/01/09 | 231 | 233 | 225 | 227 | 333,000 |
| 2009/01/08 | 234 | 234 | 228 | 229 | 546,000 |
| 2009/01/07 | 237 | 245 | 236 | 241 | 1,106,000 |
| 2009/01/06 | 236 | 237 | 232 | 234 | 618,000 |
| 2009/01/05 | 238 | 240 | 235 | 237 | 359,000 |