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 |
|---|---|---|---|---|---|
| 2013/12/30 | 270 | 271 | 266 | 267 | 1,381,000 |
| 2013/12/27 | 259 | 265 | 256 | 264 | 1,207,000 |
| 2013/12/26 | 245 | 258 | 245 | 255 | 987,000 |
| 2013/12/25 | 237 | 243 | 237 | 242 | 1,270,000 |
| 2013/12/24 | 244 | 246 | 236 | 237 | 1,036,000 |
| 2013/12/20 | 246 | 246 | 240 | 244 | 1,173,000 |
| 2013/12/19 | 254 | 257 | 246 | 247 | 1,496,000 |
| 2013/12/18 | 257 | 259 | 251 | 252 | 991,000 |
| 2013/12/17 | 253 | 259 | 253 | 257 | 1,004,000 |
| 2013/12/16 | 256 | 257 | 247 | 253 | 837,000 |
| 2013/12/13 | 257 | 260 | 256 | 257 | 1,286,000 |
| 2013/12/12 | 267 | 267 | 262 | 262 | 523,000 |
| 2013/12/11 | 274 | 275 | 268 | 270 | 384,000 |
| 2013/12/10 | 275 | 277 | 274 | 275 | 364,000 |
| 2013/12/09 | 276 | 278 | 274 | 277 | 231,000 |
| 2013/12/06 | 272 | 274 | 270 | 272 | 343,000 |
| 2013/12/05 | 275 | 277 | 272 | 273 | 411,000 |
| 2013/12/04 | 279 | 280 | 276 | 276 | 602,000 |
| 2013/12/03 | 282 | 285 | 281 | 282 | 613,000 |
| 2013/12/02 | 278 | 284 | 277 | 282 | 657,000 |
| 2013/11/29 | 277 | 281 | 277 | 278 | 495,000 |
| 2013/11/28 | 276 | 280 | 276 | 279 | 699,000 |
| 2013/11/27 | 277 | 278 | 274 | 275 | 419,000 |
| 2013/11/26 | 280 | 281 | 277 | 279 | 408,000 |
| 2013/11/25 | 279 | 280 | 278 | 280 | 320,000 |
| 2013/11/22 | 282 | 283 | 277 | 278 | 544,000 |
| 2013/11/21 | 281 | 283 | 279 | 281 | 402,000 |
| 2013/11/20 | 278 | 281 | 277 | 281 | 416,000 |
| 2013/11/19 | 278 | 281 | 277 | 280 | 416,000 |
| 2013/11/18 | 284 | 284 | 278 | 280 | 624,000 |
| 2013/11/15 | 283 | 286 | 279 | 282 | 998,000 |
| 2013/11/14 | 278 | 282 | 276 | 279 | 901,000 |
| 2013/11/13 | 279 | 280 | 276 | 277 | 287,000 |
| 2013/11/12 | 273 | 280 | 272 | 279 | 469,000 |
| 2013/11/11 | 283 | 284 | 273 | 276 | 362,000 |
| 2013/11/08 | 276 | 280 | 275 | 279 | 259,000 |
| 2013/11/07 | 288 | 288 | 279 | 280 | 330,000 |
| 2013/11/06 | 277 | 289 | 276 | 287 | 568,000 |
| 2013/11/05 | 276 | 280 | 272 | 278 | 818,000 |
| 2013/11/01 | 280 | 282 | 273 | 274 | 924,000 |
| 2013/10/31 | 288 | 292 | 279 | 279 | 1,754,000 |
| 2013/10/30 | 309 | 309 | 299 | 300 | 656,000 |
| 2013/10/29 | 306 | 309 | 303 | 308 | 500,000 |
| 2013/10/28 | 309 | 310 | 299 | 306 | 753,000 |
| 2013/10/25 | 315 | 315 | 308 | 309 | 430,000 |
| 2013/10/24 | 311 | 317 | 308 | 317 | 485,000 |
| 2013/10/23 | 318 | 321 | 310 | 312 | 610,000 |
| 2013/10/22 | 312 | 317 | 311 | 316 | 455,000 |
| 2013/10/21 | 311 | 315 | 310 | 312 | 347,000 |
| 2013/10/18 | 309 | 312 | 306 | 309 | 483,000 |
| 2013/10/17 | 313 | 315 | 306 | 310 | 570,000 |
| 2013/10/16 | 308 | 311 | 306 | 306 | 530,000 |
| 2013/10/15 | 313 | 314 | 308 | 310 | 654,000 |
| 2013/10/11 | 313 | 314 | 307 | 313 | 802,000 |
| 2013/10/10 | 316 | 316 | 302 | 305 | 941,000 |
| 2013/10/09 | 304 | 315 | 301 | 315 | 741,000 |
| 2013/10/08 | 293 | 309 | 290 | 305 | 1,479,000 |
| 2013/10/07 | 306 | 309 | 298 | 299 | 680,000 |
| 2013/10/04 | 310 | 316 | 303 | 309 | 717,000 |
| 2013/10/03 | 314 | 319 | 311 | 311 | 583,000 |
| 2013/10/02 | 322 | 328 | 310 | 314 | 916,000 |
| 2013/10/01 | 320 | 334 | 320 | 323 | 1,150,000 |
| 2013/09/30 | 320 | 325 | 315 | 319 | 827,000 |
| 2013/09/27 | 336 | 345 | 322 | 327 | 1,827,000 |
| 2013/09/26 | 323 | 335 | 320 | 332 | 721,000 |
| 2013/09/25 | 337 | 339 | 323 | 328 | 1,259,000 |
| 2013/09/24 | 325 | 340 | 321 | 337 | 2,081,000 |
| 2013/09/20 | 318 | 323 | 314 | 323 | 1,096,000 |
| 2013/09/19 | 308 | 315 | 302 | 315 | 856,000 |
| 2013/09/18 | 313 | 316 | 299 | 303 | 1,235,000 |
| 2013/09/17 | 321 | 330 | 312 | 314 | 1,874,000 |
| 2013/09/13 | 312 | 328 | 311 | 321 | 1,944,000 |
| 2013/09/12 | 309 | 315 | 300 | 312 | 933,000 |
| 2013/09/11 | 295 | 319 | 294 | 309 | 2,958,000 |
| 2013/09/10 | 292 | 295 | 287 | 294 | 957,000 |
| 2013/09/09 | 295 | 295 | 286 | 291 | 1,008,000 |
| 2013/09/06 | 290 | 290 | 283 | 286 | 540,000 |
| 2013/09/05 | 290 | 295 | 284 | 288 | 1,548,000 |
| 2013/09/04 | 276 | 288 | 275 | 288 | 1,024,000 |
| 2013/09/03 | 265 | 280 | 265 | 280 | 873,000 |
| 2013/09/02 | 265 | 268 | 262 | 264 | 371,000 |
| 2013/08/30 | 271 | 274 | 262 | 266 | 711,000 |
| 2013/08/29 | 269 | 272 | 268 | 270 | 314,000 |
| 2013/08/28 | 265 | 271 | 264 | 270 | 533,000 |
| 2013/08/27 | 270 | 275 | 269 | 273 | 295,000 |
| 2013/08/26 | 274 | 275 | 270 | 273 | 366,000 |
| 2013/08/23 | 276 | 278 | 272 | 274 | 571,000 |
| 2013/08/22 | 268 | 276 | 263 | 271 | 578,000 |
| 2013/08/21 | 276 | 277 | 267 | 270 | 888,000 |
| 2013/08/20 | 273 | 284 | 273 | 276 | 931,000 |
| 2013/08/19 | 276 | 277 | 267 | 274 | 844,000 |
| 2013/08/16 | 277 | 282 | 275 | 277 | 685,000 |
| 2013/08/15 | 279 | 285 | 277 | 280 | 765,000 |
| 2013/08/14 | 282 | 288 | 274 | 281 | 1,179,000 |
| 2013/08/13 | 270 | 277 | 270 | 277 | 727,000 |
| 2013/08/12 | 273 | 278 | 268 | 271 | 969,000 |
| 2013/08/09 | 273 | 273 | 263 | 270 | 1,178,000 |
| 2013/08/08 | 276 | 281 | 269 | 270 | 2,019,000 |
| 2013/08/07 | 279 | 291 | 275 | 280 | 2,362,000 |
| 2013/08/06 | 273 | 283 | 272 | 283 | 2,624,000 |
| 2013/08/05 | 270 | 281 | 266 | 278 | 2,963,000 |
| 2013/08/02 | 260 | 270 | 257 | 270 | 3,212,000 |
| 2013/08/01 | 245 | 256 | 245 | 256 | 4,071,000 |
| 2013/07/31 | 268 | 272 | 246 | 248 | 11,474,000 |
| 2013/07/30 | 212 | 223 | 211 | 221 | 559,000 |
| 2013/07/29 | 214 | 217 | 208 | 208 | 671,000 |
| 2013/07/26 | 219 | 220 | 217 | 218 | 520,000 |
| 2013/07/25 | 223 | 224 | 220 | 221 | 345,000 |
| 2013/07/24 | 226 | 227 | 221 | 223 | 491,000 |
| 2013/07/23 | 218 | 228 | 218 | 226 | 769,000 |
| 2013/07/22 | 219 | 220 | 215 | 219 | 508,000 |
| 2013/07/19 | 220 | 222 | 212 | 216 | 979,000 |
| 2013/07/18 | 219 | 221 | 216 | 220 | 420,000 |
| 2013/07/17 | 211 | 219 | 210 | 219 | 744,000 |
| 2013/07/16 | 213 | 214 | 212 | 212 | 192,000 |
| 2013/07/12 | 211 | 215 | 210 | 211 | 318,000 |
| 2013/07/11 | 206 | 210 | 206 | 209 | 192,000 |
| 2013/07/10 | 210 | 212 | 206 | 207 | 313,000 |
| 2013/07/09 | 210 | 211 | 207 | 208 | 403,000 |
| 2013/07/08 | 218 | 220 | 205 | 205 | 658,000 |
| 2013/07/05 | 212 | 216 | 212 | 214 | 222,000 |
| 2013/07/04 | 215 | 215 | 210 | 211 | 206,000 |
| 2013/07/03 | 214 | 216 | 212 | 214 | 255,000 |
| 2013/07/02 | 208 | 215 | 207 | 215 | 348,000 |
| 2013/07/01 | 202 | 206 | 199 | 206 | 388,000 |
| 2013/06/28 | 195 | 203 | 195 | 201 | 394,000 |
| 2013/06/27 | 192 | 196 | 187 | 195 | 336,000 |
| 2013/06/26 | 197 | 198 | 187 | 187 | 447,000 |
| 2013/06/25 | 198 | 201 | 193 | 196 | 267,000 |
| 2013/06/24 | 205 | 205 | 200 | 201 | 251,000 |
| 2013/06/21 | 198 | 204 | 193 | 202 | 528,000 |
| 2013/06/20 | 203 | 205 | 198 | 200 | 388,000 |
| 2013/06/19 | 206 | 209 | 202 | 204 | 415,000 |
| 2013/06/18 | 205 | 206 | 198 | 199 | 274,000 |
| 2013/06/17 | 193 | 203 | 193 | 201 | 357,000 |
| 2013/06/14 | 197 | 200 | 191 | 191 | 640,000 |
| 2013/06/13 | 196 | 198 | 190 | 194 | 527,000 |
| 2013/06/12 | 197 | 206 | 195 | 203 | 365,000 |
| 2013/06/11 | 205 | 210 | 202 | 204 | 439,000 |
| 2013/06/10 | 206 | 210 | 201 | 208 | 572,000 |
| 2013/06/07 | 201 | 201 | 192 | 199 | 800,000 |
| 2013/06/06 | 205 | 212 | 203 | 203 | 515,000 |
| 2013/06/05 | 221 | 222 | 212 | 212 | 523,000 |
| 2013/06/04 | 213 | 222 | 212 | 220 | 994,000 |
| 2013/06/03 | 219 | 219 | 208 | 208 | 864,000 |
| 2013/05/31 | 229 | 234 | 223 | 225 | 579,000 |
| 2013/05/30 | 236 | 236 | 226 | 228 | 849,000 |
| 2013/05/29 | 239 | 242 | 233 | 236 | 634,000 |
| 2013/05/28 | 226 | 241 | 224 | 237 | 1,026,000 |
| 2013/05/27 | 237 | 243 | 230 | 230 | 777,000 |
| 2013/05/24 | 246 | 254 | 228 | 239 | 1,482,000 |
| 2013/05/23 | 266 | 268 | 240 | 240 | 1,592,000 |
| 2013/05/22 | 279 | 283 | 262 | 265 | 1,572,000 |
| 2013/05/21 | 242 | 294 | 242 | 282 | 4,638,000 |
| 2013/05/20 | 226 | 240 | 226 | 238 | 1,602,000 |
| 2013/05/17 | 214 | 224 | 213 | 220 | 687,000 |
| 2013/05/16 | 220 | 221 | 215 | 217 | 694,000 |
| 2013/05/15 | 225 | 229 | 217 | 220 | 1,202,000 |
| 2013/05/14 | 210 | 223 | 209 | 223 | 1,681,000 |
| 2013/05/13 | 209 | 210 | 206 | 209 | 831,000 |
| 2013/05/10 | 210 | 211 | 206 | 208 | 632,000 |
| 2013/05/09 | 211 | 212 | 208 | 209 | 636,000 |
| 2013/05/08 | 211 | 215 | 210 | 210 | 671,000 |
| 2013/05/07 | 207 | 214 | 207 | 213 | 492,000 |
| 2013/05/02 | 205 | 207 | 203 | 205 | 495,000 |
| 2013/05/01 | 208 | 210 | 206 | 207 | 479,000 |
| 2013/04/30 | 211 | 213 | 208 | 209 | 666,000 |
| 2013/04/26 | 218 | 219 | 211 | 212 | 1,195,000 |
| 2013/04/25 | 207 | 215 | 206 | 213 | 1,275,000 |
| 2013/04/24 | 201 | 205 | 201 | 204 | 790,000 |
| 2013/04/23 | 198 | 202 | 197 | 200 | 455,000 |
| 2013/04/22 | 198 | 200 | 197 | 198 | 443,000 |
| 2013/04/19 | 191 | 195 | 191 | 194 | 596,000 |
| 2013/04/18 | 194 | 195 | 191 | 191 | 696,000 |
| 2013/04/17 | 195 | 196 | 193 | 195 | 593,000 |
| 2013/04/16 | 193 | 195 | 192 | 193 | 720,000 |
| 2013/04/15 | 201 | 202 | 196 | 198 | 529,000 |
| 2013/04/12 | 203 | 206 | 203 | 204 | 584,000 |
| 2013/04/11 | 205 | 208 | 203 | 205 | 603,000 |
| 2013/04/10 | 197 | 204 | 195 | 204 | 843,000 |
| 2013/04/09 | 196 | 199 | 194 | 196 | 815,000 |
| 2013/04/08 | 192 | 195 | 190 | 194 | 797,000 |
| 2013/04/05 | 199 | 201 | 186 | 189 | 918,000 |
| 2013/04/04 | 178 | 185 | 172 | 184 | 1,379,000 |
| 2013/04/03 | 185 | 187 | 179 | 181 | 859,000 |
| 2013/04/02 | 188 | 191 | 181 | 184 | 1,268,000 |
| 2013/04/01 | 202 | 203 | 193 | 193 | 442,000 |
| 2013/03/29 | 202 | 203 | 199 | 200 | 444,000 |
| 2013/03/28 | 204 | 207 | 200 | 200 | 466,000 |
| 2013/03/27 | 202 | 206 | 199 | 205 | 516,000 |
| 2013/03/26 | 197 | 203 | 195 | 202 | 546,000 |
| 2013/03/25 | 202 | 204 | 198 | 198 | 580,000 |
| 2013/03/22 | 204 | 205 | 201 | 201 | 620,000 |
| 2013/03/21 | 205 | 209 | 205 | 206 | 608,000 |
| 2013/03/19 | 208 | 208 | 204 | 204 | 676,000 |
| 2013/03/18 | 209 | 210 | 205 | 205 | 652,000 |
| 2013/03/15 | 206 | 211 | 206 | 211 | 1,349,000 |
| 2013/03/14 | 205 | 207 | 201 | 205 | 476,000 |
| 2013/03/13 | 206 | 210 | 203 | 207 | 936,000 |
| 2013/03/12 | 210 | 213 | 206 | 206 | 891,000 |
| 2013/03/11 | 210 | 216 | 209 | 211 | 1,222,000 |
| 2013/03/08 | 213 | 214 | 205 | 210 | 1,733,000 |
| 2013/03/07 | 203 | 211 | 203 | 210 | 2,074,000 |
| 2013/03/06 | 197 | 201 | 193 | 201 | 1,704,000 |
| 2013/03/05 | 196 | 196 | 192 | 192 | 681,000 |
| 2013/03/04 | 198 | 198 | 192 | 194 | 1,407,000 |
| 2013/03/01 | 186 | 196 | 186 | 196 | 1,963,000 |
| 2013/02/28 | 183 | 189 | 183 | 189 | 1,176,000 |
| 2013/02/27 | 183 | 186 | 179 | 182 | 1,369,000 |
| 2013/02/26 | 175 | 182 | 174 | 181 | 1,057,000 |
| 2013/02/25 | 179 | 180 | 177 | 178 | 595,000 |
| 2013/02/22 | 176 | 177 | 172 | 175 | 674,000 |
| 2013/02/21 | 180 | 181 | 175 | 178 | 1,260,000 |
| 2013/02/20 | 187 | 188 | 181 | 182 | 638,000 |
| 2013/02/19 | 184 | 189 | 183 | 185 | 480,000 |
| 2013/02/18 | 184 | 185 | 182 | 184 | 447,000 |
| 2013/02/15 | 185 | 185 | 175 | 181 | 1,030,000 |
| 2013/02/14 | 183 | 188 | 181 | 184 | 533,000 |
| 2013/02/13 | 187 | 192 | 183 | 185 | 1,503,000 |
| 2013/02/12 | 198 | 200 | 190 | 190 | 1,104,000 |
| 2013/02/08 | 201 | 201 | 195 | 197 | 1,207,000 |
| 2013/02/07 | 195 | 202 | 195 | 200 | 1,828,000 |
| 2013/02/06 | 192 | 197 | 190 | 194 | 2,366,000 |
| 2013/02/05 | 184 | 192 | 183 | 185 | 1,964,000 |
| 2013/02/04 | 177 | 188 | 177 | 187 | 2,189,000 |
| 2013/02/01 | 180 | 180 | 175 | 177 | 1,166,000 |
| 2013/01/31 | 174 | 179 | 173 | 179 | 1,343,000 |
| 2013/01/30 | 173 | 175 | 171 | 174 | 734,000 |
| 2013/01/29 | 168 | 173 | 168 | 171 | 977,000 |
| 2013/01/28 | 170 | 172 | 169 | 169 | 757,000 |
| 2013/01/25 | 172 | 173 | 168 | 169 | 1,214,000 |
| 2013/01/24 | 165 | 171 | 165 | 170 | 1,041,000 |
| 2013/01/23 | 173 | 173 | 166 | 168 | 1,408,000 |
| 2013/01/22 | 172 | 177 | 171 | 176 | 1,304,000 |
| 2013/01/21 | 174 | 175 | 170 | 173 | 888,000 |
| 2013/01/18 | 172 | 175 | 169 | 172 | 1,222,000 |
| 2013/01/17 | 171 | 173 | 165 | 168 | 1,704,000 |
| 2013/01/16 | 177 | 178 | 170 | 171 | 1,097,000 |
| 2013/01/15 | 180 | 183 | 178 | 178 | 1,127,000 |
| 2013/01/11 | 180 | 181 | 176 | 177 | 670,000 |
| 2013/01/10 | 173 | 180 | 172 | 177 | 1,210,000 |
| 2013/01/09 | 167 | 175 | 165 | 172 | 973,000 |
| 2013/01/08 | 172 | 175 | 166 | 168 | 1,057,000 |
| 2013/01/07 | 178 | 178 | 172 | 172 | 1,218,000 |
| 2013/01/04 | 178 | 178 | 174 | 176 | 1,506,000 |