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 |
---|---|---|---|---|---|
2012/12/28 | 169 | 172 | 168 | 172 | 1,473,000 |
2012/12/27 | 165 | 170 | 165 | 166 | 1,779,000 |
2012/12/26 | 160 | 163 | 160 | 163 | 948,000 |
2012/12/25 | 158 | 161 | 158 | 159 | 1,255,000 |
2012/12/21 | 161 | 162 | 154 | 156 | 1,153,000 |
2012/12/20 | 162 | 163 | 158 | 160 | 1,851,000 |
2012/12/19 | 163 | 167 | 162 | 165 | 1,918,000 |
2012/12/18 | 159 | 162 | 158 | 162 | 1,284,000 |
2012/12/17 | 156 | 159 | 155 | 156 | 1,353,000 |
2012/12/14 | 153 | 156 | 152 | 155 | 861,000 |
2012/12/13 | 155 | 156 | 153 | 154 | 711,000 |
2012/12/12 | 151 | 155 | 150 | 153 | 891,000 |
2012/12/11 | 152 | 152 | 147 | 149 | 570,000 |
2012/12/10 | 154 | 155 | 152 | 152 | 482,000 |
2012/12/07 | 153 | 153 | 152 | 152 | 429,000 |
2012/12/06 | 150 | 151 | 148 | 151 | 729,000 |
2012/12/05 | 148 | 150 | 146 | 149 | 254,000 |
2012/12/04 | 150 | 150 | 147 | 149 | 358,000 |
2012/12/03 | 151 | 151 | 147 | 149 | 411,000 |
2012/11/30 | 150 | 151 | 148 | 149 | 408,000 |
2012/11/29 | 152 | 152 | 148 | 150 | 580,000 |
2012/11/28 | 155 | 155 | 150 | 150 | 589,000 |
2012/11/27 | 151 | 156 | 146 | 155 | 1,357,000 |
2012/11/26 | 153 | 155 | 151 | 152 | 662,000 |
2012/11/22 | 148 | 150 | 147 | 149 | 731,000 |
2012/11/21 | 144 | 146 | 143 | 146 | 450,000 |
2012/11/20 | 144 | 146 | 140 | 142 | 476,000 |
2012/11/19 | 142 | 146 | 142 | 144 | 508,000 |
2012/11/16 | 141 | 143 | 139 | 142 | 523,000 |
2012/11/15 | 134 | 139 | 133 | 139 | 470,000 |
2012/11/14 | 133 | 134 | 131 | 134 | 304,000 |
2012/11/13 | 136 | 137 | 131 | 132 | 856,000 |
2012/11/12 | 140 | 140 | 136 | 136 | 330,000 |
2012/11/09 | 144 | 144 | 139 | 141 | 814,000 |
2012/11/08 | 142 | 149 | 142 | 146 | 2,624,000 |
2012/11/07 | 136 | 143 | 134 | 141 | 1,507,000 |
2012/11/06 | 136 | 136 | 134 | 134 | 396,000 |
2012/11/05 | 139 | 140 | 136 | 136 | 317,000 |
2012/11/02 | 137 | 140 | 137 | 140 | 776,000 |
2012/11/01 | 137 | 137 | 135 | 135 | 516,000 |
2012/10/31 | 134 | 137 | 133 | 136 | 843,000 |
2012/10/30 | 134 | 136 | 133 | 133 | 376,000 |
2012/10/29 | 138 | 138 | 134 | 135 | 569,000 |
2012/10/26 | 142 | 142 | 137 | 137 | 444,000 |
2012/10/25 | 139 | 141 | 139 | 141 | 341,000 |
2012/10/24 | 139 | 142 | 139 | 139 | 606,000 |
2012/10/23 | 146 | 147 | 141 | 142 | 658,000 |
2012/10/22 | 146 | 148 | 145 | 146 | 1,313,000 |
2012/10/19 | 153 | 155 | 151 | 155 | 195,000 |
2012/10/18 | 151 | 154 | 150 | 153 | 223,000 |
2012/10/17 | 148 | 150 | 148 | 150 | 251,000 |
2012/10/16 | 143 | 148 | 143 | 147 | 273,000 |
2012/10/15 | 139 | 143 | 138 | 142 | 258,000 |
2012/10/12 | 137 | 140 | 137 | 140 | 138,000 |
2012/10/11 | 137 | 140 | 136 | 137 | 241,000 |
2012/10/10 | 138 | 140 | 136 | 139 | 262,000 |
2012/10/09 | 144 | 144 | 140 | 141 | 207,000 |
2012/10/05 | 144 | 144 | 141 | 143 | 207,000 |
2012/10/04 | 143 | 143 | 140 | 142 | 255,000 |
2012/10/03 | 143 | 145 | 140 | 140 | 263,000 |
2012/10/02 | 141 | 144 | 141 | 143 | 336,000 |
2012/10/01 | 141 | 143 | 138 | 140 | 359,000 |
2012/09/28 | 147 | 149 | 142 | 142 | 386,000 |
2012/09/27 | 149 | 150 | 146 | 148 | 368,000 |
2012/09/26 | 151 | 152 | 148 | 149 | 353,000 |
2012/09/25 | 154 | 154 | 151 | 154 | 252,000 |
2012/09/24 | 156 | 156 | 151 | 155 | 394,000 |
2012/09/21 | 154 | 157 | 153 | 156 | 306,000 |
2012/09/20 | 162 | 163 | 152 | 153 | 534,000 |
2012/09/19 | 160 | 165 | 159 | 162 | 469,000 |
2012/09/18 | 154 | 161 | 153 | 160 | 429,000 |
2012/09/14 | 148 | 155 | 148 | 152 | 631,000 |
2012/09/13 | 145 | 148 | 143 | 146 | 343,000 |
2012/09/12 | 147 | 148 | 141 | 145 | 787,000 |
2012/09/11 | 146 | 148 | 144 | 147 | 236,000 |
2012/09/10 | 147 | 149 | 145 | 149 | 197,000 |
2012/09/07 | 146 | 147 | 143 | 146 | 420,000 |
2012/09/06 | 142 | 142 | 138 | 140 | 324,000 |
2012/09/05 | 148 | 149 | 142 | 143 | 880,000 |
2012/09/04 | 152 | 154 | 149 | 151 | 322,000 |
2012/09/03 | 154 | 155 | 149 | 151 | 458,000 |
2012/08/31 | 155 | 155 | 153 | 153 | 221,000 |
2012/08/30 | 159 | 160 | 156 | 156 | 409,000 |
2012/08/29 | 154 | 162 | 153 | 161 | 443,000 |
2012/08/28 | 159 | 159 | 154 | 155 | 406,000 |
2012/08/27 | 164 | 164 | 159 | 160 | 286,000 |
2012/08/24 | 164 | 165 | 161 | 162 | 341,000 |
2012/08/23 | 165 | 169 | 164 | 167 | 428,000 |
2012/08/22 | 167 | 167 | 164 | 165 | 259,000 |
2012/08/21 | 167 | 169 | 163 | 168 | 398,000 |
2012/08/20 | 165 | 168 | 165 | 166 | 406,000 |
2012/08/17 | 162 | 165 | 161 | 165 | 348,000 |
2012/08/16 | 155 | 160 | 155 | 160 | 283,000 |
2012/08/15 | 158 | 158 | 153 | 155 | 505,000 |
2012/08/14 | 162 | 163 | 158 | 159 | 635,000 |
2012/08/13 | 167 | 167 | 160 | 162 | 496,000 |
2012/08/10 | 163 | 167 | 162 | 167 | 491,000 |
2012/08/09 | 161 | 167 | 160 | 165 | 435,000 |
2012/08/08 | 163 | 168 | 159 | 161 | 664,000 |
2012/08/07 | 157 | 161 | 154 | 160 | 591,000 |
2012/08/06 | 158 | 160 | 156 | 159 | 350,000 |
2012/08/03 | 162 | 162 | 154 | 155 | 597,000 |
2012/08/02 | 167 | 168 | 162 | 164 | 573,000 |
2012/08/01 | 165 | 169 | 160 | 167 | 612,000 |
2012/07/31 | 163 | 169 | 161 | 167 | 888,000 |
2012/07/30 | 172 | 174 | 163 | 164 | 746,000 |
2012/07/27 | 166 | 170 | 162 | 169 | 873,000 |
2012/07/26 | 156 | 164 | 154 | 161 | 618,000 |
2012/07/25 | 154 | 154 | 150 | 153 | 622,000 |
2012/07/24 | 157 | 161 | 154 | 157 | 798,000 |
2012/07/23 | 166 | 166 | 157 | 157 | 568,000 |
2012/07/20 | 172 | 173 | 168 | 168 | 439,000 |
2012/07/19 | 177 | 177 | 173 | 174 | 252,000 |
2012/07/18 | 180 | 180 | 171 | 173 | 284,000 |
2012/07/17 | 186 | 186 | 177 | 178 | 373,000 |
2012/07/13 | 180 | 185 | 180 | 185 | 276,000 |
2012/07/12 | 190 | 190 | 180 | 181 | 526,000 |
2012/07/11 | 189 | 190 | 186 | 190 | 417,000 |
2012/07/10 | 193 | 194 | 190 | 190 | 379,000 |
2012/07/09 | 197 | 197 | 193 | 193 | 228,000 |
2012/07/06 | 201 | 203 | 196 | 197 | 402,000 |
2012/07/05 | 205 | 205 | 202 | 203 | 275,000 |
2012/07/04 | 206 | 206 | 203 | 204 | 267,000 |
2012/07/03 | 201 | 205 | 201 | 203 | 296,000 |
2012/07/02 | 206 | 206 | 202 | 202 | 304,000 |
2012/06/29 | 197 | 202 | 194 | 201 | 417,000 |
2012/06/28 | 195 | 198 | 194 | 196 | 462,000 |
2012/06/27 | 194 | 195 | 192 | 194 | 346,000 |
2012/06/26 | 199 | 201 | 192 | 192 | 875,000 |
2012/06/25 | 201 | 204 | 199 | 201 | 549,000 |
2012/06/22 | 193 | 201 | 191 | 200 | 772,000 |
2012/06/21 | 193 | 196 | 191 | 194 | 675,000 |
2012/06/20 | 192 | 192 | 189 | 191 | 671,000 |
2012/06/19 | 194 | 194 | 189 | 189 | 739,000 |
2012/06/18 | 194 | 197 | 193 | 197 | 630,000 |
2012/06/15 | 191 | 191 | 187 | 190 | 401,000 |
2012/06/14 | 190 | 192 | 189 | 190 | 313,000 |
2012/06/13 | 196 | 196 | 192 | 193 | 353,000 |
2012/06/12 | 192 | 197 | 188 | 195 | 512,000 |
2012/06/11 | 197 | 199 | 195 | 196 | 349,000 |
2012/06/08 | 200 | 201 | 190 | 192 | 804,000 |
2012/06/07 | 197 | 201 | 195 | 198 | 583,000 |
2012/06/06 | 194 | 194 | 187 | 193 | 572,000 |
2012/06/05 | 184 | 191 | 183 | 190 | 516,000 |
2012/06/04 | 182 | 184 | 179 | 181 | 535,000 |
2012/06/01 | 193 | 194 | 185 | 187 | 754,000 |
2012/05/31 | 196 | 197 | 191 | 197 | 700,000 |
2012/05/30 | 203 | 207 | 198 | 200 | 602,000 |
2012/05/29 | 193 | 203 | 185 | 203 | 1,045,000 |
2012/05/28 | 202 | 204 | 195 | 195 | 652,000 |
2012/05/25 | 208 | 209 | 201 | 204 | 687,000 |
2012/05/24 | 206 | 212 | 205 | 208 | 935,000 |
2012/05/23 | 217 | 217 | 207 | 209 | 770,000 |
2012/05/22 | 214 | 218 | 209 | 216 | 809,000 |
2012/05/21 | 206 | 211 | 206 | 209 | 771,000 |
2012/05/18 | 209 | 209 | 202 | 204 | 835,000 |
2012/05/17 | 210 | 219 | 208 | 217 | 641,000 |
2012/05/16 | 217 | 220 | 211 | 213 | 805,000 |
2012/05/15 | 208 | 213 | 207 | 211 | 699,000 |
2012/05/14 | 213 | 218 | 212 | 213 | 832,000 |
2012/05/11 | 216 | 218 | 205 | 211 | 1,417,000 |
2012/05/10 | 212 | 221 | 209 | 218 | 2,635,000 |
2012/05/09 | 242 | 245 | 239 | 240 | 553,000 |
2012/05/08 | 240 | 249 | 240 | 247 | 420,000 |
2012/05/07 | 241 | 242 | 236 | 237 | 541,000 |
2012/05/02 | 247 | 252 | 245 | 251 | 360,000 |
2012/05/01 | 250 | 251 | 241 | 245 | 569,000 |
2012/04/27 | 263 | 264 | 253 | 254 | 864,000 |
2012/04/26 | 271 | 272 | 263 | 265 | 271,000 |
2012/04/25 | 268 | 270 | 264 | 268 | 319,000 |
2012/04/24 | 263 | 266 | 261 | 265 | 379,000 |
2012/04/23 | 270 | 273 | 266 | 268 | 328,000 |
2012/04/20 | 264 | 271 | 263 | 270 | 315,000 |
2012/04/19 | 264 | 269 | 261 | 264 | 414,000 |
2012/04/18 | 267 | 268 | 259 | 264 | 672,000 |
2012/04/17 | 262 | 265 | 258 | 260 | 445,000 |
2012/04/16 | 271 | 272 | 261 | 261 | 659,000 |
2012/04/13 | 280 | 282 | 273 | 274 | 318,000 |
2012/04/12 | 264 | 275 | 263 | 274 | 464,000 |
2012/04/11 | 258 | 262 | 258 | 261 | 387,000 |
2012/04/10 | 269 | 273 | 263 | 264 | 355,000 |
2012/04/09 | 266 | 270 | 266 | 267 | 269,000 |
2012/04/06 | 277 | 277 | 272 | 273 | 327,000 |
2012/04/05 | 277 | 278 | 271 | 276 | 690,000 |
2012/04/04 | 284 | 287 | 282 | 285 | 576,000 |
2012/04/03 | 285 | 286 | 281 | 284 | 442,000 |
2012/04/02 | 283 | 288 | 282 | 287 | 513,000 |
2012/03/30 | 281 | 286 | 281 | 283 | 542,000 |
2012/03/29 | 288 | 290 | 282 | 287 | 535,000 |
2012/03/28 | 290 | 292 | 287 | 287 | 741,000 |
2012/03/27 | 289 | 295 | 287 | 295 | 654,000 |
2012/03/26 | 285 | 286 | 283 | 284 | 523,000 |
2012/03/23 | 277 | 288 | 275 | 288 | 1,262,000 |
2012/03/22 | 282 | 284 | 280 | 280 | 475,000 |
2012/03/21 | 285 | 287 | 282 | 282 | 451,000 |
2012/03/19 | 288 | 288 | 285 | 288 | 567,000 |
2012/03/16 | 282 | 286 | 282 | 285 | 339,000 |
2012/03/15 | 285 | 286 | 281 | 283 | 713,000 |
2012/03/14 | 284 | 286 | 283 | 285 | 728,000 |
2012/03/13 | 281 | 286 | 278 | 280 | 1,114,000 |
2012/03/12 | 282 | 285 | 277 | 282 | 889,000 |
2012/03/09 | 275 | 281 | 272 | 277 | 1,195,000 |
2012/03/08 | 273 | 274 | 269 | 272 | 514,000 |
2012/03/07 | 262 | 269 | 261 | 269 | 694,000 |
2012/03/06 | 276 | 278 | 268 | 270 | 1,037,000 |
2012/03/05 | 268 | 276 | 268 | 276 | 1,598,000 |
2012/03/02 | 259 | 265 | 257 | 265 | 515,000 |
2012/03/01 | 260 | 266 | 253 | 256 | 771,000 |
2012/02/29 | 268 | 270 | 258 | 260 | 751,000 |
2012/02/28 | 265 | 267 | 258 | 266 | 673,000 |
2012/02/27 | 268 | 270 | 266 | 267 | 521,000 |
2012/02/24 | 263 | 267 | 261 | 265 | 539,000 |
2012/02/23 | 260 | 262 | 256 | 262 | 528,000 |
2012/02/22 | 254 | 260 | 252 | 260 | 622,000 |
2012/02/21 | 254 | 257 | 252 | 254 | 515,000 |
2012/02/20 | 253 | 258 | 251 | 251 | 677,000 |
2012/02/17 | 254 | 255 | 248 | 251 | 529,000 |
2012/02/16 | 249 | 253 | 247 | 250 | 503,000 |
2012/02/15 | 247 | 251 | 243 | 249 | 687,000 |
2012/02/14 | 238 | 243 | 234 | 242 | 501,000 |
2012/02/13 | 239 | 240 | 236 | 238 | 331,000 |
2012/02/10 | 246 | 246 | 238 | 238 | 378,000 |
2012/02/09 | 247 | 248 | 242 | 243 | 514,000 |
2012/02/08 | 242 | 248 | 242 | 247 | 356,000 |
2012/02/07 | 236 | 242 | 236 | 241 | 521,000 |
2012/02/06 | 234 | 236 | 233 | 236 | 212,000 |
2012/02/03 | 234 | 235 | 230 | 231 | 367,000 |
2012/02/02 | 242 | 242 | 235 | 235 | 435,000 |
2012/02/01 | 236 | 242 | 233 | 238 | 767,000 |
2012/01/31 | 232 | 238 | 232 | 236 | 995,000 |
2012/01/30 | 222 | 230 | 220 | 228 | 442,000 |
2012/01/27 | 223 | 224 | 222 | 222 | 252,000 |
2012/01/26 | 226 | 233 | 223 | 225 | 684,000 |
2012/01/25 | 221 | 225 | 220 | 225 | 383,000 |
2012/01/24 | 224 | 226 | 222 | 223 | 403,000 |
2012/01/23 | 228 | 230 | 223 | 224 | 454,000 |
2012/01/20 | 220 | 227 | 219 | 227 | 1,156,000 |
2012/01/19 | 217 | 220 | 216 | 219 | 349,000 |
2012/01/18 | 216 | 220 | 214 | 215 | 475,000 |
2012/01/17 | 207 | 216 | 206 | 214 | 390,000 |
2012/01/16 | 204 | 208 | 202 | 206 | 404,000 |
2012/01/13 | 199 | 213 | 199 | 206 | 856,000 |
2012/01/12 | 201 | 206 | 199 | 199 | 492,000 |
2012/01/11 | 196 | 202 | 195 | 202 | 417,000 |
2012/01/10 | 194 | 194 | 189 | 192 | 261,000 |
2012/01/06 | 199 | 199 | 191 | 194 | 342,000 |
2012/01/05 | 201 | 201 | 199 | 199 | 160,000 |
2012/01/04 | 199 | 201 | 198 | 200 | 335,000 |