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 |
---|---|---|---|---|---|
2014/12/30 | 247 | 249 | 245 | 248 | 627,000 |
2014/12/29 | 250 | 251 | 248 | 250 | 376,000 |
2014/12/26 | 245 | 250 | 245 | 250 | 407,000 |
2014/12/25 | 244 | 247 | 243 | 246 | 533,000 |
2014/12/24 | 248 | 250 | 247 | 247 | 702,000 |
2014/12/22 | 246 | 248 | 245 | 246 | 467,000 |
2014/12/19 | 245 | 246 | 242 | 245 | 356,000 |
2014/12/18 | 237 | 245 | 237 | 242 | 666,000 |
2014/12/17 | 231 | 235 | 231 | 233 | 446,000 |
2014/12/16 | 231 | 234 | 230 | 232 | 501,000 |
2014/12/15 | 237 | 237 | 233 | 235 | 423,000 |
2014/12/12 | 238 | 242 | 238 | 239 | 439,000 |
2014/12/11 | 239 | 239 | 233 | 238 | 624,000 |
2014/12/10 | 246 | 246 | 242 | 243 | 458,000 |
2014/12/09 | 247 | 250 | 246 | 248 | 416,000 |
2014/12/08 | 253 | 253 | 247 | 250 | 692,000 |
2014/12/05 | 252 | 254 | 249 | 250 | 624,000 |
2014/12/04 | 252 | 255 | 250 | 253 | 802,000 |
2014/12/03 | 249 | 254 | 248 | 251 | 810,000 |
2014/12/02 | 245 | 249 | 245 | 249 | 354,000 |
2014/12/01 | 249 | 249 | 247 | 249 | 303,000 |
2014/11/28 | 246 | 249 | 245 | 248 | 410,000 |
2014/11/27 | 249 | 249 | 244 | 246 | 482,000 |
2014/11/26 | 247 | 249 | 247 | 248 | 316,000 |
2014/11/25 | 247 | 250 | 247 | 248 | 474,000 |
2014/11/21 | 245 | 247 | 243 | 247 | 369,000 |
2014/11/20 | 244 | 246 | 242 | 244 | 269,000 |
2014/11/19 | 245 | 248 | 242 | 242 | 406,000 |
2014/11/18 | 243 | 246 | 242 | 246 | 425,000 |
2014/11/17 | 245 | 248 | 239 | 241 | 518,000 |
2014/11/14 | 246 | 249 | 245 | 248 | 586,000 |
2014/11/13 | 241 | 247 | 237 | 246 | 456,000 |
2014/11/12 | 248 | 250 | 243 | 244 | 511,000 |
2014/11/11 | 250 | 251 | 245 | 247 | 681,000 |
2014/11/10 | 246 | 250 | 246 | 250 | 418,000 |
2014/11/07 | 245 | 247 | 243 | 247 | 416,000 |
2014/11/06 | 248 | 248 | 243 | 244 | 601,000 |
2014/11/05 | 247 | 248 | 243 | 246 | 1,003,000 |
2014/11/04 | 249 | 250 | 241 | 247 | 1,681,000 |
2014/10/31 | 231 | 243 | 230 | 243 | 1,532,000 |
2014/10/30 | 227 | 230 | 225 | 230 | 456,000 |
2014/10/29 | 223 | 227 | 223 | 227 | 324,000 |
2014/10/28 | 221 | 222 | 218 | 222 | 276,000 |
2014/10/27 | 220 | 222 | 219 | 221 | 234,000 |
2014/10/24 | 222 | 222 | 218 | 220 | 280,000 |
2014/10/23 | 216 | 221 | 215 | 217 | 327,000 |
2014/10/22 | 217 | 218 | 216 | 218 | 191,000 |
2014/10/21 | 216 | 217 | 212 | 213 | 538,000 |
2014/10/20 | 218 | 219 | 215 | 219 | 299,000 |
2014/10/17 | 215 | 217 | 209 | 210 | 470,000 |
2014/10/16 | 215 | 220 | 212 | 212 | 699,000 |
2014/10/15 | 219 | 223 | 219 | 223 | 344,000 |
2014/10/14 | 221 | 223 | 218 | 219 | 650,000 |
2014/10/10 | 226 | 228 | 224 | 225 | 733,000 |
2014/10/09 | 235 | 237 | 231 | 231 | 813,000 |
2014/10/08 | 235 | 237 | 233 | 236 | 535,000 |
2014/10/07 | 243 | 247 | 237 | 237 | 1,162,000 |
2014/10/06 | 240 | 244 | 238 | 243 | 699,000 |
2014/10/03 | 235 | 238 | 235 | 236 | 561,000 |
2014/10/02 | 238 | 239 | 235 | 235 | 1,145,000 |
2014/10/01 | 247 | 247 | 244 | 245 | 714,000 |
2014/09/30 | 257 | 257 | 240 | 244 | 2,592,000 |
2014/09/29 | 254 | 256 | 251 | 255 | 1,762,000 |
2014/09/26 | 246 | 249 | 245 | 249 | 1,213,000 |
2014/09/25 | 242 | 256 | 242 | 252 | 3,067,000 |
2014/09/24 | 239 | 242 | 238 | 240 | 1,212,000 |
2014/09/22 | 239 | 240 | 238 | 238 | 366,000 |
2014/09/19 | 237 | 240 | 236 | 240 | 543,000 |
2014/09/18 | 235 | 236 | 234 | 235 | 448,000 |
2014/09/17 | 238 | 238 | 235 | 235 | 285,000 |
2014/09/16 | 237 | 238 | 235 | 236 | 358,000 |
2014/09/12 | 238 | 239 | 236 | 237 | 786,000 |
2014/09/11 | 238 | 240 | 237 | 239 | 374,000 |
2014/09/10 | 237 | 237 | 235 | 236 | 328,000 |
2014/09/09 | 239 | 239 | 236 | 237 | 410,000 |
2014/09/08 | 238 | 238 | 235 | 238 | 367,000 |
2014/09/05 | 237 | 237 | 234 | 235 | 411,000 |
2014/09/04 | 239 | 239 | 235 | 237 | 307,000 |
2014/09/03 | 242 | 243 | 238 | 238 | 842,000 |
2014/09/02 | 239 | 240 | 236 | 240 | 732,000 |
2014/09/01 | 235 | 237 | 235 | 236 | 364,000 |
2014/08/29 | 235 | 235 | 233 | 233 | 359,000 |
2014/08/28 | 235 | 236 | 234 | 235 | 302,000 |
2014/08/27 | 236 | 236 | 234 | 235 | 304,000 |
2014/08/26 | 239 | 239 | 233 | 234 | 488,000 |
2014/08/25 | 239 | 240 | 237 | 238 | 344,000 |
2014/08/22 | 240 | 243 | 236 | 239 | 872,000 |
2014/08/21 | 236 | 238 | 234 | 238 | 548,000 |
2014/08/20 | 235 | 236 | 233 | 234 | 415,000 |
2014/08/19 | 232 | 235 | 232 | 234 | 310,000 |
2014/08/18 | 231 | 233 | 229 | 230 | 271,000 |
2014/08/15 | 233 | 233 | 230 | 231 | 259,000 |
2014/08/14 | 232 | 235 | 230 | 233 | 502,000 |
2014/08/13 | 226 | 234 | 225 | 233 | 976,000 |
2014/08/12 | 226 | 229 | 225 | 225 | 373,000 |
2014/08/11 | 227 | 227 | 223 | 227 | 276,000 |
2014/08/08 | 226 | 227 | 221 | 222 | 858,000 |
2014/08/07 | 225 | 228 | 221 | 228 | 641,000 |
2014/08/06 | 229 | 229 | 223 | 225 | 602,000 |
2014/08/05 | 232 | 232 | 228 | 229 | 597,000 |
2014/08/04 | 232 | 232 | 228 | 229 | 644,000 |
2014/08/01 | 228 | 232 | 225 | 231 | 763,000 |
2014/07/31 | 233 | 233 | 221 | 229 | 1,285,000 |
2014/07/30 | 239 | 240 | 236 | 238 | 609,000 |
2014/07/29 | 234 | 240 | 234 | 239 | 633,000 |
2014/07/28 | 233 | 234 | 232 | 233 | 410,000 |
2014/07/25 | 231 | 234 | 230 | 232 | 509,000 |
2014/07/24 | 230 | 232 | 230 | 230 | 301,000 |
2014/07/23 | 231 | 232 | 230 | 230 | 278,000 |
2014/07/22 | 227 | 231 | 226 | 230 | 309,000 |
2014/07/18 | 224 | 227 | 223 | 225 | 369,000 |
2014/07/17 | 231 | 232 | 227 | 228 | 582,000 |
2014/07/16 | 231 | 232 | 229 | 231 | 313,000 |
2014/07/15 | 232 | 234 | 230 | 231 | 385,000 |
2014/07/14 | 229 | 231 | 227 | 231 | 378,000 |
2014/07/11 | 223 | 229 | 223 | 229 | 755,000 |
2014/07/10 | 233 | 234 | 225 | 225 | 1,604,000 |
2014/07/09 | 236 | 239 | 235 | 236 | 554,000 |
2014/07/08 | 241 | 243 | 235 | 241 | 759,000 |
2014/07/07 | 247 | 248 | 244 | 244 | 580,000 |
2014/07/04 | 239 | 247 | 239 | 245 | 1,481,000 |
2014/07/03 | 235 | 238 | 234 | 238 | 841,000 |
2014/07/02 | 242 | 242 | 233 | 235 | 1,285,000 |
2014/07/01 | 237 | 241 | 235 | 238 | 1,300,000 |
2014/06/30 | 226 | 236 | 226 | 236 | 1,267,000 |
2014/06/27 | 229 | 229 | 225 | 227 | 782,000 |
2014/06/26 | 226 | 229 | 225 | 226 | 770,000 |
2014/06/25 | 221 | 227 | 221 | 224 | 974,000 |
2014/06/24 | 222 | 225 | 220 | 223 | 927,000 |
2014/06/23 | 223 | 223 | 221 | 223 | 845,000 |
2014/06/20 | 221 | 221 | 218 | 220 | 1,095,000 |
2014/06/19 | 217 | 221 | 217 | 221 | 1,533,000 |
2014/06/18 | 215 | 218 | 215 | 217 | 973,000 |
2014/06/17 | 213 | 214 | 212 | 214 | 400,000 |
2014/06/16 | 214 | 215 | 212 | 214 | 547,000 |
2014/06/13 | 211 | 214 | 210 | 213 | 874,000 |
2014/06/12 | 212 | 214 | 211 | 212 | 418,000 |
2014/06/11 | 211 | 214 | 211 | 212 | 522,000 |
2014/06/10 | 211 | 213 | 209 | 211 | 600,000 |
2014/06/09 | 211 | 215 | 210 | 213 | 777,000 |
2014/06/06 | 209 | 210 | 207 | 209 | 532,000 |
2014/06/05 | 210 | 210 | 205 | 208 | 513,000 |
2014/06/04 | 205 | 209 | 204 | 208 | 806,000 |
2014/06/03 | 205 | 207 | 204 | 205 | 642,000 |
2014/06/02 | 202 | 204 | 201 | 203 | 493,000 |
2014/05/30 | 203 | 203 | 199 | 201 | 492,000 |
2014/05/29 | 200 | 202 | 199 | 201 | 192,000 |
2014/05/28 | 202 | 203 | 200 | 200 | 244,000 |
2014/05/27 | 203 | 204 | 201 | 201 | 258,000 |
2014/05/26 | 202 | 204 | 201 | 204 | 163,000 |
2014/05/23 | 201 | 203 | 197 | 200 | 413,000 |
2014/05/22 | 196 | 200 | 195 | 199 | 348,000 |
2014/05/21 | 195 | 195 | 192 | 195 | 397,000 |
2014/05/20 | 199 | 199 | 196 | 196 | 250,000 |
2014/05/19 | 200 | 200 | 196 | 197 | 439,000 |
2014/05/16 | 200 | 201 | 198 | 198 | 422,000 |
2014/05/15 | 201 | 203 | 201 | 201 | 226,000 |
2014/05/14 | 204 | 204 | 201 | 202 | 237,000 |
2014/05/13 | 203 | 204 | 201 | 203 | 338,000 |
2014/05/12 | 204 | 204 | 199 | 199 | 322,000 |
2014/05/09 | 200 | 202 | 200 | 202 | 310,000 |
2014/05/08 | 198 | 202 | 198 | 200 | 344,000 |
2014/05/07 | 204 | 204 | 197 | 197 | 1,032,000 |
2014/05/02 | 208 | 208 | 203 | 204 | 737,000 |
2014/05/01 | 204 | 208 | 203 | 208 | 892,000 |
2014/04/30 | 216 | 218 | 204 | 204 | 1,946,000 |
2014/04/28 | 226 | 226 | 220 | 221 | 784,000 |
2014/04/25 | 219 | 229 | 219 | 229 | 766,000 |
2014/04/24 | 216 | 221 | 216 | 220 | 330,000 |
2014/04/23 | 216 | 218 | 215 | 218 | 259,000 |
2014/04/22 | 218 | 219 | 215 | 215 | 354,000 |
2014/04/21 | 218 | 220 | 215 | 216 | 212,000 |
2014/04/18 | 218 | 219 | 216 | 218 | 325,000 |
2014/04/17 | 218 | 221 | 218 | 218 | 530,000 |
2014/04/16 | 213 | 218 | 213 | 217 | 336,000 |
2014/04/15 | 211 | 214 | 210 | 212 | 389,000 |
2014/04/14 | 209 | 211 | 208 | 208 | 265,000 |
2014/04/11 | 209 | 212 | 208 | 210 | 298,000 |
2014/04/10 | 219 | 219 | 212 | 213 | 319,000 |
2014/04/09 | 218 | 219 | 215 | 215 | 393,000 |
2014/04/08 | 220 | 222 | 217 | 221 | 462,000 |
2014/04/07 | 222 | 224 | 221 | 221 | 260,000 |
2014/04/04 | 226 | 227 | 224 | 226 | 326,000 |
2014/04/03 | 227 | 229 | 225 | 227 | 387,000 |
2014/04/02 | 224 | 228 | 223 | 227 | 491,000 |
2014/04/01 | 222 | 224 | 220 | 224 | 467,000 |
2014/03/31 | 222 | 223 | 219 | 221 | 429,000 |
2014/03/28 | 220 | 221 | 218 | 221 | 520,000 |
2014/03/27 | 217 | 223 | 216 | 223 | 280,000 |
2014/03/26 | 220 | 222 | 219 | 220 | 285,000 |
2014/03/25 | 212 | 221 | 212 | 219 | 670,000 |
2014/03/24 | 212 | 220 | 212 | 216 | 769,000 |
2014/03/20 | 220 | 221 | 211 | 211 | 731,000 |
2014/03/19 | 223 | 224 | 216 | 220 | 701,000 |
2014/03/18 | 220 | 224 | 219 | 222 | 390,000 |
2014/03/17 | 222 | 223 | 215 | 217 | 547,000 |
2014/03/14 | 225 | 227 | 222 | 223 | 1,130,000 |
2014/03/13 | 231 | 232 | 229 | 231 | 467,000 |
2014/03/12 | 234 | 234 | 230 | 230 | 793,000 |
2014/03/11 | 237 | 238 | 234 | 236 | 597,000 |
2014/03/10 | 237 | 238 | 234 | 235 | 378,000 |
2014/03/07 | 237 | 238 | 233 | 236 | 764,000 |
2014/03/06 | 231 | 236 | 231 | 236 | 1,104,000 |
2014/03/05 | 232 | 234 | 230 | 231 | 986,000 |
2014/03/04 | 230 | 232 | 228 | 230 | 831,000 |
2014/03/03 | 232 | 234 | 228 | 229 | 1,187,000 |
2014/02/28 | 237 | 237 | 232 | 235 | 751,000 |
2014/02/27 | 239 | 239 | 236 | 238 | 346,000 |
2014/02/26 | 240 | 241 | 237 | 238 | 407,000 |
2014/02/25 | 242 | 242 | 237 | 241 | 536,000 |
2014/02/24 | 239 | 244 | 237 | 238 | 389,000 |
2014/02/21 | 236 | 240 | 236 | 239 | 419,000 |
2014/02/20 | 240 | 240 | 233 | 234 | 677,000 |
2014/02/19 | 244 | 245 | 239 | 241 | 480,000 |
2014/02/18 | 238 | 244 | 237 | 244 | 672,000 |
2014/02/17 | 236 | 240 | 231 | 238 | 967,000 |
2014/02/14 | 245 | 247 | 232 | 234 | 1,114,000 |
2014/02/13 | 246 | 248 | 242 | 244 | 622,000 |
2014/02/12 | 250 | 250 | 246 | 248 | 940,000 |
2014/02/10 | 255 | 255 | 245 | 247 | 749,000 |
2014/02/07 | 245 | 250 | 244 | 249 | 736,000 |
2014/02/06 | 238 | 242 | 236 | 238 | 616,000 |
2014/02/05 | 237 | 240 | 233 | 236 | 1,716,000 |
2014/02/04 | 233 | 237 | 228 | 230 | 1,895,000 |
2014/02/03 | 251 | 253 | 244 | 245 | 1,498,000 |
2014/01/31 | 256 | 267 | 250 | 257 | 3,268,000 |
2014/01/30 | 244 | 245 | 240 | 241 | 749,000 |
2014/01/29 | 245 | 251 | 244 | 250 | 840,000 |
2014/01/28 | 242 | 246 | 240 | 240 | 774,000 |
2014/01/27 | 245 | 246 | 240 | 241 | 1,671,000 |
2014/01/24 | 260 | 261 | 254 | 256 | 882,000 |
2014/01/23 | 267 | 268 | 264 | 264 | 570,000 |
2014/01/22 | 266 | 267 | 264 | 267 | 617,000 |
2014/01/21 | 269 | 269 | 264 | 265 | 988,000 |
2014/01/20 | 269 | 269 | 265 | 268 | 576,000 |
2014/01/17 | 266 | 269 | 265 | 267 | 787,000 |
2014/01/16 | 268 | 271 | 267 | 267 | 868,000 |
2014/01/15 | 265 | 267 | 264 | 267 | 486,000 |
2014/01/14 | 265 | 266 | 261 | 263 | 981,000 |
2014/01/10 | 268 | 271 | 266 | 271 | 672,000 |
2014/01/09 | 271 | 274 | 268 | 270 | 1,916,000 |
2014/01/08 | 264 | 269 | 261 | 268 | 1,024,000 |
2014/01/07 | 263 | 265 | 262 | 262 | 520,000 |
2014/01/06 | 267 | 267 | 261 | 265 | 855,000 |