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 |
|---|---|---|---|---|---|
| 2010/12/30 | 251 | 252 | 245 | 247 | 432,000 |
| 2010/12/29 | 245 | 251 | 245 | 250 | 476,000 |
| 2010/12/28 | 250 | 251 | 245 | 247 | 710,000 |
| 2010/12/27 | 242 | 252 | 242 | 250 | 729,000 |
| 2010/12/24 | 248 | 249 | 242 | 246 | 975,000 |
| 2010/12/22 | 254 | 256 | 251 | 252 | 882,000 |
| 2010/12/21 | 254 | 258 | 251 | 256 | 1,097,000 |
| 2010/12/20 | 255 | 262 | 251 | 255 | 2,631,000 |
| 2010/12/17 | 252 | 253 | 249 | 252 | 2,246,000 |
| 2010/12/16 | 237 | 246 | 236 | 245 | 2,103,000 |
| 2010/12/15 | 237 | 237 | 235 | 237 | 623,000 |
| 2010/12/14 | 230 | 235 | 230 | 234 | 772,000 |
| 2010/12/13 | 228 | 231 | 228 | 230 | 556,000 |
| 2010/12/10 | 228 | 228 | 224 | 228 | 699,000 |
| 2010/12/09 | 231 | 232 | 224 | 227 | 682,000 |
| 2010/12/08 | 228 | 232 | 228 | 229 | 1,146,000 |
| 2010/12/07 | 227 | 230 | 226 | 228 | 710,000 |
| 2010/12/06 | 225 | 229 | 223 | 228 | 1,519,000 |
| 2010/12/03 | 223 | 224 | 221 | 222 | 460,000 |
| 2010/12/02 | 222 | 222 | 219 | 222 | 858,000 |
| 2010/12/01 | 214 | 218 | 214 | 216 | 587,000 |
| 2010/11/30 | 221 | 222 | 215 | 216 | 819,000 |
| 2010/11/29 | 220 | 223 | 219 | 221 | 624,000 |
| 2010/11/26 | 221 | 224 | 218 | 220 | 1,072,000 |
| 2010/11/25 | 216 | 221 | 216 | 218 | 793,000 |
| 2010/11/24 | 210 | 219 | 209 | 217 | 1,025,000 |
| 2010/11/22 | 222 | 222 | 212 | 215 | 1,251,000 |
| 2010/11/19 | 221 | 222 | 214 | 217 | 1,115,000 |
| 2010/11/18 | 211 | 219 | 211 | 218 | 2,435,000 |
| 2010/11/17 | 207 | 209 | 206 | 209 | 463,000 |
| 2010/11/16 | 209 | 210 | 206 | 208 | 541,000 |
| 2010/11/15 | 203 | 208 | 203 | 207 | 717,000 |
| 2010/11/12 | 205 | 207 | 204 | 205 | 473,000 |
| 2010/11/11 | 209 | 211 | 206 | 207 | 617,000 |
| 2010/11/10 | 210 | 212 | 207 | 209 | 910,000 |
| 2010/11/09 | 205 | 211 | 204 | 210 | 1,117,000 |
| 2010/11/08 | 204 | 209 | 203 | 208 | 1,294,000 |
| 2010/11/05 | 198 | 203 | 197 | 202 | 1,659,000 |
| 2010/11/04 | 194 | 198 | 194 | 196 | 843,000 |
| 2010/11/02 | 197 | 199 | 191 | 193 | 1,454,000 |
| 2010/11/01 | 193 | 199 | 192 | 198 | 1,860,000 |
| 2010/10/29 | 187 | 192 | 183 | 192 | 1,810,000 |
| 2010/10/28 | 184 | 189 | 184 | 188 | 1,152,000 |
| 2010/10/27 | 185 | 188 | 183 | 185 | 900,000 |
| 2010/10/26 | 183 | 186 | 182 | 184 | 770,000 |
| 2010/10/25 | 183 | 189 | 182 | 182 | 2,346,000 |
| 2010/10/22 | 180 | 184 | 176 | 183 | 5,322,000 |
| 2010/10/21 | 168 | 168 | 164 | 165 | 280,000 |
| 2010/10/20 | 167 | 168 | 165 | 167 | 168,000 |
| 2010/10/19 | 168 | 169 | 167 | 168 | 312,000 |
| 2010/10/18 | 168 | 170 | 167 | 169 | 173,000 |
| 2010/10/15 | 170 | 170 | 168 | 169 | 207,000 |
| 2010/10/14 | 169 | 172 | 169 | 170 | 592,000 |
| 2010/10/13 | 170 | 171 | 168 | 168 | 375,000 |
| 2010/10/12 | 172 | 173 | 169 | 169 | 513,000 |
| 2010/10/08 | 173 | 174 | 172 | 173 | 254,000 |
| 2010/10/07 | 174 | 176 | 174 | 175 | 289,000 |
| 2010/10/06 | 174 | 176 | 172 | 176 | 560,000 |
| 2010/10/05 | 168 | 173 | 167 | 171 | 432,000 |
| 2010/10/04 | 171 | 173 | 168 | 169 | 336,000 |
| 2010/10/01 | 172 | 173 | 170 | 171 | 311,000 |
| 2010/09/30 | 177 | 177 | 172 | 172 | 414,000 |
| 2010/09/29 | 171 | 178 | 171 | 178 | 567,000 |
| 2010/09/28 | 170 | 171 | 169 | 171 | 250,000 |
| 2010/09/27 | 171 | 172 | 168 | 171 | 444,000 |
| 2010/09/24 | 171 | 172 | 170 | 170 | 629,000 |
| 2010/09/22 | 173 | 175 | 171 | 173 | 283,000 |
| 2010/09/21 | 178 | 181 | 175 | 175 | 766,000 |
| 2010/09/17 | 174 | 177 | 173 | 177 | 297,000 |
| 2010/09/16 | 173 | 176 | 173 | 174 | 206,000 |
| 2010/09/15 | 170 | 175 | 169 | 173 | 476,000 |
| 2010/09/14 | 172 | 173 | 169 | 171 | 264,000 |
| 2010/09/13 | 173 | 174 | 170 | 172 | 289,000 |
| 2010/09/10 | 169 | 173 | 169 | 171 | 542,000 |
| 2010/09/09 | 170 | 171 | 168 | 169 | 160,000 |
| 2010/09/08 | 167 | 168 | 165 | 167 | 263,000 |
| 2010/09/07 | 169 | 173 | 168 | 171 | 541,000 |
| 2010/09/06 | 164 | 170 | 164 | 169 | 548,000 |
| 2010/09/03 | 163 | 165 | 163 | 163 | 286,000 |
| 2010/09/02 | 167 | 168 | 162 | 163 | 387,000 |
| 2010/09/01 | 164 | 166 | 163 | 165 | 253,000 |
| 2010/08/31 | 166 | 168 | 165 | 165 | 184,000 |
| 2010/08/30 | 169 | 171 | 169 | 170 | 243,000 |
| 2010/08/27 | 162 | 167 | 162 | 167 | 299,000 |
| 2010/08/26 | 166 | 167 | 164 | 165 | 193,000 |
| 2010/08/25 | 163 | 166 | 162 | 164 | 420,000 |
| 2010/08/24 | 167 | 168 | 165 | 166 | 318,000 |
| 2010/08/23 | 172 | 172 | 168 | 170 | 185,000 |
| 2010/08/20 | 172 | 173 | 170 | 170 | 257,000 |
| 2010/08/19 | 172 | 175 | 172 | 174 | 192,000 |
| 2010/08/18 | 173 | 173 | 169 | 172 | 235,000 |
| 2010/08/17 | 169 | 171 | 169 | 170 | 165,000 |
| 2010/08/16 | 168 | 171 | 166 | 171 | 304,000 |
| 2010/08/13 | 168 | 170 | 167 | 169 | 245,000 |
| 2010/08/12 | 166 | 169 | 165 | 169 | 537,000 |
| 2010/08/11 | 173 | 174 | 171 | 171 | 442,000 |
| 2010/08/10 | 178 | 178 | 174 | 175 | 407,000 |
| 2010/08/09 | 177 | 177 | 176 | 177 | 147,000 |
| 2010/08/06 | 176 | 177 | 174 | 177 | 315,000 |
| 2010/08/05 | 175 | 176 | 174 | 176 | 393,000 |
| 2010/08/04 | 177 | 177 | 172 | 173 | 464,000 |
| 2010/08/03 | 180 | 180 | 175 | 177 | 558,000 |
| 2010/08/02 | 180 | 181 | 175 | 177 | 927,000 |
| 2010/07/30 | 193 | 194 | 181 | 181 | 1,821,000 |
| 2010/07/29 | 187 | 198 | 187 | 198 | 1,493,000 |
| 2010/07/28 | 182 | 187 | 182 | 186 | 325,000 |
| 2010/07/27 | 180 | 184 | 179 | 181 | 263,000 |
| 2010/07/26 | 181 | 183 | 178 | 178 | 400,000 |
| 2010/07/23 | 176 | 180 | 176 | 177 | 457,000 |
| 2010/07/22 | 172 | 174 | 170 | 173 | 443,000 |
| 2010/07/21 | 177 | 180 | 172 | 173 | 570,000 |
| 2010/07/20 | 174 | 177 | 174 | 176 | 346,000 |
| 2010/07/16 | 180 | 180 | 175 | 177 | 502,000 |
| 2010/07/15 | 185 | 186 | 182 | 183 | 432,000 |
| 2010/07/14 | 188 | 190 | 187 | 189 | 516,000 |
| 2010/07/13 | 188 | 190 | 184 | 185 | 430,000 |
| 2010/07/12 | 191 | 193 | 187 | 189 | 582,000 |
| 2010/07/09 | 187 | 191 | 183 | 189 | 748,000 |
| 2010/07/08 | 184 | 188 | 182 | 186 | 825,000 |
| 2010/07/07 | 181 | 182 | 175 | 178 | 686,000 |
| 2010/07/06 | 178 | 181 | 171 | 181 | 965,000 |
| 2010/07/05 | 180 | 184 | 178 | 180 | 814,000 |
| 2010/07/02 | 170 | 182 | 170 | 179 | 1,340,000 |
| 2010/07/01 | 174 | 177 | 168 | 171 | 1,091,000 |
| 2010/06/30 | 170 | 179 | 168 | 176 | 1,002,000 |
| 2010/06/29 | 183 | 187 | 174 | 175 | 1,031,000 |
| 2010/06/28 | 190 | 190 | 182 | 184 | 675,000 |
| 2010/06/25 | 197 | 199 | 187 | 190 | 1,634,000 |
| 2010/06/24 | 200 | 204 | 199 | 200 | 856,000 |
| 2010/06/23 | 202 | 202 | 199 | 201 | 976,000 |
| 2010/06/22 | 206 | 209 | 202 | 205 | 1,605,000 |
| 2010/06/21 | 203 | 213 | 199 | 210 | 3,882,000 |
| 2010/06/18 | 205 | 207 | 198 | 203 | 3,952,000 |
| 2010/06/17 | 193 | 205 | 190 | 202 | 9,006,000 |
| 2010/06/16 | 181 | 182 | 176 | 178 | 717,000 |
| 2010/06/15 | 176 | 179 | 174 | 176 | 317,000 |
| 2010/06/14 | 174 | 178 | 174 | 177 | 340,000 |
| 2010/06/11 | 173 | 175 | 171 | 171 | 765,000 |
| 2010/06/10 | 169 | 170 | 166 | 168 | 540,000 |
| 2010/06/09 | 175 | 176 | 165 | 168 | 665,000 |
| 2010/06/08 | 174 | 178 | 174 | 174 | 300,000 |
| 2010/06/07 | 180 | 181 | 176 | 176 | 499,000 |
| 2010/06/04 | 188 | 188 | 182 | 185 | 935,000 |
| 2010/06/03 | 189 | 190 | 186 | 188 | 522,000 |
| 2010/06/02 | 183 | 189 | 183 | 185 | 669,000 |
| 2010/06/01 | 188 | 190 | 183 | 188 | 629,000 |
| 2010/05/31 | 180 | 189 | 179 | 189 | 483,000 |
| 2010/05/28 | 185 | 187 | 181 | 182 | 846,000 |
| 2010/05/27 | 168 | 177 | 166 | 177 | 944,000 |
| 2010/05/26 | 177 | 179 | 165 | 170 | 844,000 |
| 2010/05/25 | 174 | 177 | 170 | 172 | 713,000 |
| 2010/05/24 | 180 | 180 | 170 | 177 | 1,164,000 |
| 2010/05/21 | 176 | 181 | 170 | 179 | 941,000 |
| 2010/05/20 | 185 | 188 | 180 | 183 | 938,000 |
| 2010/05/19 | 187 | 191 | 184 | 189 | 887,000 |
| 2010/05/18 | 200 | 201 | 189 | 192 | 696,000 |
| 2010/05/17 | 203 | 205 | 198 | 200 | 701,000 |
| 2010/05/14 | 207 | 212 | 206 | 209 | 419,000 |
| 2010/05/13 | 211 | 212 | 207 | 209 | 502,000 |
| 2010/05/12 | 210 | 214 | 205 | 207 | 619,000 |
| 2010/05/11 | 220 | 221 | 204 | 209 | 1,175,000 |
| 2010/05/10 | 209 | 219 | 209 | 215 | 782,000 |
| 2010/05/07 | 200 | 215 | 196 | 209 | 1,009,000 |
| 2010/05/06 | 227 | 227 | 218 | 218 | 1,332,000 |
| 2010/04/30 | 231 | 234 | 226 | 234 | 1,183,000 |
| 2010/04/28 | 229 | 233 | 228 | 229 | 870,000 |
| 2010/04/27 | 237 | 239 | 232 | 237 | 1,286,000 |
| 2010/04/26 | 227 | 242 | 226 | 241 | 2,427,000 |
| 2010/04/23 | 226 | 227 | 223 | 223 | 1,182,000 |
| 2010/04/22 | 219 | 226 | 217 | 225 | 1,217,000 |
| 2010/04/21 | 217 | 224 | 217 | 223 | 713,000 |
| 2010/04/20 | 218 | 219 | 214 | 214 | 478,000 |
| 2010/04/19 | 213 | 219 | 213 | 218 | 746,000 |
| 2010/04/16 | 219 | 219 | 213 | 218 | 876,000 |
| 2010/04/15 | 222 | 223 | 218 | 220 | 898,000 |
| 2010/04/14 | 224 | 226 | 221 | 221 | 615,000 |
| 2010/04/13 | 227 | 227 | 222 | 224 | 618,000 |
| 2010/04/12 | 226 | 229 | 225 | 227 | 1,071,000 |
| 2010/04/09 | 218 | 223 | 218 | 222 | 1,156,000 |
| 2010/04/08 | 224 | 224 | 220 | 222 | 1,197,000 |
| 2010/04/07 | 226 | 228 | 223 | 226 | 952,000 |
| 2010/04/06 | 236 | 236 | 226 | 227 | 1,431,000 |
| 2010/04/05 | 236 | 239 | 232 | 237 | 1,247,000 |
| 2010/04/02 | 232 | 232 | 224 | 230 | 1,219,000 |
| 2010/04/01 | 227 | 235 | 217 | 232 | 2,231,000 |
| 2010/03/31 | 220 | 244 | 220 | 229 | 5,551,000 |
| 2010/03/30 | 205 | 219 | 204 | 217 | 2,152,000 |
| 2010/03/29 | 189 | 201 | 189 | 200 | 654,000 |
| 2010/03/26 | 189 | 190 | 185 | 190 | 481,000 |
| 2010/03/25 | 190 | 190 | 187 | 187 | 503,000 |
| 2010/03/24 | 192 | 193 | 185 | 188 | 787,000 |
| 2010/03/23 | 195 | 195 | 191 | 191 | 496,000 |
| 2010/03/19 | 191 | 192 | 188 | 192 | 426,000 |
| 2010/03/18 | 187 | 193 | 186 | 189 | 1,033,000 |
| 2010/03/17 | 181 | 187 | 180 | 186 | 2,032,000 |
| 2010/03/16 | 176 | 178 | 173 | 178 | 547,000 |
| 2010/03/15 | 171 | 174 | 168 | 174 | 483,000 |
| 2010/03/12 | 171 | 173 | 168 | 170 | 524,000 |
| 2010/03/11 | 176 | 176 | 169 | 170 | 324,000 |
| 2010/03/10 | 177 | 179 | 173 | 174 | 510,000 |
| 2010/03/09 | 172 | 177 | 170 | 174 | 538,000 |
| 2010/03/08 | 174 | 174 | 169 | 171 | 450,000 |
| 2010/03/05 | 166 | 168 | 166 | 168 | 419,000 |
| 2010/03/04 | 162 | 168 | 161 | 163 | 1,079,000 |
| 2010/03/03 | 153 | 160 | 153 | 160 | 777,000 |
| 2010/03/02 | 152 | 154 | 151 | 153 | 306,000 |
| 2010/03/01 | 151 | 153 | 150 | 152 | 401,000 |
| 2010/02/26 | 151 | 152 | 148 | 152 | 492,000 |
| 2010/02/25 | 153 | 154 | 151 | 152 | 276,000 |
| 2010/02/24 | 155 | 156 | 153 | 153 | 265,000 |
| 2010/02/23 | 158 | 158 | 155 | 156 | 294,000 |
| 2010/02/22 | 158 | 159 | 157 | 158 | 182,000 |
| 2010/02/19 | 158 | 159 | 154 | 155 | 370,000 |
| 2010/02/18 | 158 | 159 | 154 | 157 | 359,000 |
| 2010/02/17 | 159 | 160 | 157 | 160 | 150,000 |
| 2010/02/16 | 157 | 157 | 153 | 156 | 168,000 |
| 2010/02/15 | 159 | 159 | 155 | 155 | 162,000 |
| 2010/02/12 | 157 | 159 | 154 | 159 | 240,000 |
| 2010/02/10 | 158 | 158 | 154 | 154 | 185,000 |
| 2010/02/09 | 154 | 157 | 150 | 154 | 272,000 |
| 2010/02/08 | 155 | 157 | 152 | 153 | 293,000 |
| 2010/02/05 | 158 | 159 | 155 | 158 | 382,000 |
| 2010/02/04 | 162 | 163 | 156 | 162 | 299,000 |
| 2010/02/03 | 164 | 167 | 161 | 163 | 278,000 |
| 2010/02/02 | 155 | 162 | 155 | 160 | 256,000 |
| 2010/02/01 | 160 | 161 | 152 | 154 | 328,000 |
| 2010/01/29 | 160 | 162 | 158 | 158 | 338,000 |
| 2010/01/28 | 164 | 167 | 160 | 161 | 287,000 |
| 2010/01/27 | 165 | 166 | 162 | 162 | 209,000 |
| 2010/01/26 | 166 | 172 | 165 | 165 | 309,000 |
| 2010/01/25 | 164 | 169 | 164 | 167 | 220,000 |
| 2010/01/22 | 168 | 169 | 164 | 168 | 269,000 |
| 2010/01/21 | 164 | 171 | 164 | 171 | 340,000 |
| 2010/01/20 | 171 | 172 | 166 | 168 | 343,000 |
| 2010/01/19 | 172 | 174 | 169 | 169 | 336,000 |
| 2010/01/18 | 172 | 174 | 170 | 172 | 159,000 |
| 2010/01/15 | 178 | 178 | 173 | 176 | 358,000 |
| 2010/01/14 | 175 | 180 | 175 | 178 | 274,000 |
| 2010/01/13 | 180 | 185 | 173 | 177 | 682,000 |
| 2010/01/12 | 175 | 183 | 175 | 182 | 696,000 |
| 2010/01/08 | 172 | 177 | 172 | 175 | 450,000 |
| 2010/01/07 | 167 | 172 | 166 | 171 | 558,000 |
| 2010/01/06 | 165 | 166 | 163 | 165 | 248,000 |
| 2010/01/05 | 163 | 169 | 162 | 165 | 733,000 |
| 2010/01/04 | 157 | 162 | 157 | 161 | 247,000 |