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 |
|---|---|---|---|---|---|
| 2015/12/30 | 230 | 233 | 229 | 232 | 256,000 |
| 2015/12/29 | 229 | 230 | 226 | 230 | 187,000 |
| 2015/12/28 | 224 | 231 | 224 | 231 | 288,000 |
| 2015/12/25 | 225 | 226 | 220 | 220 | 340,000 |
| 2015/12/24 | 226 | 229 | 225 | 226 | 495,000 |
| 2015/12/22 | 226 | 228 | 225 | 225 | 366,000 |
| 2015/12/21 | 230 | 231 | 228 | 228 | 410,000 |
| 2015/12/18 | 235 | 240 | 234 | 234 | 559,000 |
| 2015/12/17 | 240 | 240 | 235 | 236 | 329,000 |
| 2015/12/16 | 236 | 237 | 233 | 236 | 249,000 |
| 2015/12/15 | 241 | 241 | 232 | 233 | 249,000 |
| 2015/12/14 | 239 | 243 | 239 | 241 | 235,000 |
| 2015/12/11 | 246 | 246 | 244 | 246 | 416,000 |
| 2015/12/10 | 240 | 244 | 239 | 239 | 209,000 |
| 2015/12/09 | 243 | 243 | 240 | 240 | 163,000 |
| 2015/12/08 | 249 | 249 | 240 | 243 | 317,000 |
| 2015/12/07 | 249 | 249 | 245 | 246 | 178,000 |
| 2015/12/04 | 245 | 248 | 245 | 245 | 138,000 |
| 2015/12/03 | 251 | 253 | 249 | 250 | 242,000 |
| 2015/12/02 | 255 | 257 | 254 | 254 | 202,000 |
| 2015/12/01 | 250 | 256 | 250 | 256 | 390,000 |
| 2015/11/30 | 247 | 250 | 246 | 250 | 226,000 |
| 2015/11/27 | 252 | 252 | 245 | 247 | 270,000 |
| 2015/11/26 | 250 | 251 | 248 | 250 | 185,000 |
| 2015/11/25 | 250 | 250 | 248 | 250 | 136,000 |
| 2015/11/24 | 250 | 250 | 249 | 250 | 157,000 |
| 2015/11/20 | 249 | 250 | 247 | 250 | 194,000 |
| 2015/11/19 | 253 | 255 | 247 | 252 | 399,000 |
| 2015/11/18 | 252 | 252 | 251 | 252 | 155,000 |
| 2015/11/17 | 249 | 252 | 248 | 251 | 224,000 |
| 2015/11/16 | 248 | 250 | 245 | 249 | 155,000 |
| 2015/11/13 | 247 | 253 | 246 | 252 | 310,000 |
| 2015/11/12 | 248 | 250 | 247 | 249 | 232,000 |
| 2015/11/11 | 245 | 249 | 243 | 249 | 226,000 |
| 2015/11/10 | 245 | 247 | 242 | 245 | 278,000 |
| 2015/11/09 | 240 | 246 | 240 | 246 | 359,000 |
| 2015/11/06 | 234 | 239 | 232 | 237 | 335,000 |
| 2015/11/05 | 229 | 234 | 229 | 234 | 211,000 |
| 2015/11/04 | 234 | 234 | 226 | 227 | 339,000 |
| 2015/11/02 | 233 | 233 | 228 | 230 | 283,000 |
| 2015/10/30 | 240 | 242 | 228 | 233 | 943,000 |
| 2015/10/29 | 244 | 248 | 243 | 245 | 547,000 |
| 2015/10/28 | 247 | 247 | 242 | 245 | 91,000 |
| 2015/10/27 | 250 | 250 | 243 | 245 | 99,000 |
| 2015/10/26 | 253 | 253 | 248 | 249 | 181,000 |
| 2015/10/23 | 252 | 253 | 248 | 249 | 251,000 |
| 2015/10/22 | 249 | 252 | 247 | 247 | 193,000 |
| 2015/10/21 | 246 | 254 | 245 | 253 | 561,000 |
| 2015/10/20 | 248 | 248 | 243 | 244 | 128,000 |
| 2015/10/19 | 249 | 249 | 243 | 248 | 161,000 |
| 2015/10/16 | 248 | 249 | 246 | 247 | 189,000 |
| 2015/10/15 | 240 | 249 | 240 | 247 | 231,000 |
| 2015/10/14 | 243 | 245 | 241 | 242 | 231,000 |
| 2015/10/13 | 246 | 249 | 244 | 247 | 190,000 |
| 2015/10/09 | 242 | 247 | 240 | 247 | 367,000 |
| 2015/10/08 | 235 | 241 | 234 | 240 | 261,000 |
| 2015/10/07 | 233 | 237 | 232 | 235 | 268,000 |
| 2015/10/06 | 230 | 235 | 230 | 234 | 161,000 |
| 2015/10/05 | 225 | 232 | 225 | 228 | 247,000 |
| 2015/10/02 | 223 | 226 | 222 | 223 | 189,000 |
| 2015/10/01 | 221 | 226 | 213 | 223 | 270,000 |
| 2015/09/30 | 221 | 222 | 217 | 219 | 227,000 |
| 2015/09/29 | 225 | 226 | 216 | 217 | 364,000 |
| 2015/09/28 | 222 | 225 | 220 | 225 | 207,000 |
| 2015/09/25 | 222 | 224 | 218 | 224 | 240,000 |
| 2015/09/24 | 225 | 226 | 218 | 219 | 334,000 |
| 2015/09/18 | 232 | 232 | 225 | 226 | 240,000 |
| 2015/09/17 | 233 | 235 | 231 | 234 | 199,000 |
| 2015/09/16 | 231 | 232 | 229 | 230 | 162,000 |
| 2015/09/15 | 229 | 234 | 228 | 228 | 217,000 |
| 2015/09/14 | 238 | 238 | 230 | 230 | 215,000 |
| 2015/09/11 | 239 | 239 | 233 | 237 | 442,000 |
| 2015/09/10 | 228 | 236 | 227 | 234 | 245,000 |
| 2015/09/09 | 225 | 231 | 225 | 231 | 395,000 |
| 2015/09/08 | 226 | 230 | 223 | 223 | 240,000 |
| 2015/09/07 | 220 | 226 | 218 | 223 | 201,000 |
| 2015/09/04 | 225 | 226 | 218 | 220 | 265,000 |
| 2015/09/03 | 225 | 228 | 225 | 225 | 139,000 |
| 2015/09/02 | 220 | 227 | 219 | 222 | 330,000 |
| 2015/09/01 | 234 | 234 | 224 | 224 | 364,000 |
| 2015/08/31 | 236 | 236 | 231 | 235 | 255,000 |
| 2015/08/28 | 227 | 235 | 227 | 233 | 282,000 |
| 2015/08/27 | 228 | 230 | 223 | 223 | 353,000 |
| 2015/08/26 | 217 | 226 | 217 | 224 | 274,000 |
| 2015/08/25 | 217 | 228 | 214 | 217 | 479,000 |
| 2015/08/24 | 231 | 236 | 228 | 228 | 688,000 |
| 2015/08/21 | 242 | 246 | 241 | 241 | 421,000 |
| 2015/08/20 | 249 | 251 | 246 | 246 | 481,000 |
| 2015/08/19 | 257 | 258 | 254 | 256 | 339,000 |
| 2015/08/18 | 256 | 257 | 255 | 256 | 191,000 |
| 2015/08/17 | 257 | 257 | 255 | 257 | 171,000 |
| 2015/08/14 | 260 | 260 | 256 | 257 | 144,000 |
| 2015/08/13 | 258 | 261 | 257 | 260 | 335,000 |
| 2015/08/12 | 264 | 265 | 255 | 256 | 474,000 |
| 2015/08/11 | 260 | 264 | 260 | 264 | 428,000 |
| 2015/08/10 | 258 | 259 | 254 | 259 | 395,000 |
| 2015/08/07 | 255 | 258 | 254 | 257 | 341,000 |
| 2015/08/06 | 252 | 256 | 251 | 255 | 285,000 |
| 2015/08/05 | 254 | 254 | 249 | 251 | 248,000 |
| 2015/08/04 | 253 | 253 | 249 | 253 | 377,000 |
| 2015/08/03 | 255 | 255 | 250 | 254 | 219,000 |
| 2015/07/31 | 250 | 256 | 249 | 254 | 367,000 |
| 2015/07/30 | 248 | 257 | 248 | 253 | 393,000 |
| 2015/07/29 | 248 | 252 | 247 | 247 | 404,000 |
| 2015/07/28 | 240 | 249 | 240 | 247 | 649,000 |
| 2015/07/27 | 251 | 252 | 248 | 248 | 322,000 |
| 2015/07/24 | 255 | 256 | 251 | 252 | 362,000 |
| 2015/07/23 | 256 | 258 | 253 | 257 | 290,000 |
| 2015/07/22 | 253 | 256 | 253 | 254 | 258,000 |
| 2015/07/21 | 255 | 256 | 252 | 255 | 283,000 |
| 2015/07/17 | 255 | 256 | 251 | 253 | 229,000 |
| 2015/07/16 | 252 | 253 | 250 | 253 | 432,000 |
| 2015/07/15 | 258 | 258 | 252 | 254 | 427,000 |
| 2015/07/14 | 256 | 261 | 252 | 255 | 545,000 |
| 2015/07/13 | 247 | 251 | 246 | 248 | 265,000 |
| 2015/07/10 | 247 | 249 | 243 | 245 | 409,000 |
| 2015/07/09 | 239 | 246 | 233 | 245 | 800,000 |
| 2015/07/08 | 255 | 255 | 243 | 244 | 936,000 |
| 2015/07/07 | 256 | 256 | 253 | 253 | 647,000 |
| 2015/07/06 | 259 | 259 | 252 | 254 | 818,000 |
| 2015/07/03 | 266 | 266 | 262 | 263 | 254,000 |
| 2015/07/02 | 270 | 270 | 265 | 266 | 348,000 |
| 2015/07/01 | 267 | 269 | 265 | 266 | 489,000 |
| 2015/06/30 | 264 | 266 | 261 | 265 | 667,000 |
| 2015/06/29 | 269 | 271 | 264 | 264 | 745,000 |
| 2015/06/26 | 283 | 284 | 275 | 275 | 793,000 |
| 2015/06/25 | 284 | 284 | 281 | 281 | 427,000 |
| 2015/06/24 | 288 | 288 | 284 | 285 | 471,000 |
| 2015/06/23 | 281 | 287 | 281 | 287 | 567,000 |
| 2015/06/22 | 288 | 288 | 279 | 280 | 1,442,000 |
| 2015/06/19 | 277 | 290 | 277 | 290 | 1,158,000 |
| 2015/06/18 | 277 | 280 | 274 | 275 | 591,000 |
| 2015/06/17 | 282 | 283 | 278 | 281 | 351,000 |
| 2015/06/16 | 283 | 283 | 277 | 280 | 366,000 |
| 2015/06/15 | 283 | 283 | 278 | 281 | 250,000 |
| 2015/06/12 | 283 | 284 | 281 | 281 | 574,000 |
| 2015/06/11 | 288 | 292 | 283 | 283 | 868,000 |
| 2015/06/10 | 283 | 286 | 280 | 282 | 436,000 |
| 2015/06/09 | 286 | 287 | 281 | 281 | 531,000 |
| 2015/06/08 | 288 | 292 | 286 | 288 | 334,000 |
| 2015/06/05 | 292 | 294 | 284 | 287 | 616,000 |
| 2015/06/04 | 299 | 299 | 296 | 296 | 600,000 |
| 2015/06/03 | 302 | 303 | 295 | 296 | 1,007,000 |
| 2015/06/02 | 293 | 306 | 292 | 301 | 1,896,000 |
| 2015/06/01 | 282 | 290 | 282 | 289 | 990,000 |
| 2015/05/29 | 274 | 281 | 273 | 281 | 920,000 |
| 2015/05/28 | 274 | 276 | 272 | 274 | 430,000 |
| 2015/05/27 | 277 | 277 | 273 | 275 | 421,000 |
| 2015/05/26 | 275 | 277 | 274 | 277 | 284,000 |
| 2015/05/25 | 276 | 276 | 272 | 273 | 364,000 |
| 2015/05/22 | 274 | 277 | 273 | 276 | 326,000 |
| 2015/05/21 | 275 | 275 | 272 | 274 | 297,000 |
| 2015/05/20 | 276 | 277 | 273 | 275 | 490,000 |
| 2015/05/19 | 276 | 278 | 272 | 272 | 378,000 |
| 2015/05/18 | 279 | 279 | 275 | 279 | 283,000 |
| 2015/05/15 | 276 | 279 | 276 | 278 | 423,000 |
| 2015/05/14 | 275 | 276 | 272 | 276 | 343,000 |
| 2015/05/13 | 271 | 275 | 270 | 275 | 517,000 |
| 2015/05/12 | 271 | 272 | 268 | 272 | 199,000 |
| 2015/05/11 | 269 | 272 | 269 | 271 | 538,000 |
| 2015/05/08 | 262 | 264 | 260 | 264 | 322,000 |
| 2015/05/07 | 260 | 265 | 259 | 261 | 918,000 |
| 2015/05/01 | 261 | 263 | 256 | 258 | 843,000 |
| 2015/04/30 | 272 | 274 | 268 | 272 | 413,000 |
| 2015/04/28 | 272 | 275 | 270 | 273 | 294,000 |
| 2015/04/27 | 270 | 272 | 269 | 272 | 188,000 |
| 2015/04/24 | 268 | 273 | 268 | 271 | 323,000 |
| 2015/04/23 | 270 | 274 | 269 | 270 | 207,000 |
| 2015/04/22 | 269 | 271 | 269 | 271 | 210,000 |
| 2015/04/21 | 271 | 273 | 269 | 272 | 294,000 |
| 2015/04/20 | 274 | 275 | 272 | 274 | 213,000 |
| 2015/04/17 | 275 | 277 | 270 | 274 | 395,000 |
| 2015/04/16 | 277 | 277 | 271 | 277 | 445,000 |
| 2015/04/15 | 277 | 278 | 273 | 273 | 326,000 |
| 2015/04/14 | 272 | 278 | 270 | 278 | 441,000 |
| 2015/04/13 | 275 | 275 | 266 | 270 | 339,000 |
| 2015/04/10 | 273 | 275 | 271 | 275 | 951,000 |
| 2015/04/09 | 272 | 273 | 269 | 271 | 553,000 |
| 2015/04/08 | 264 | 270 | 264 | 270 | 751,000 |
| 2015/04/07 | 258 | 265 | 257 | 265 | 923,000 |
| 2015/04/06 | 252 | 257 | 252 | 256 | 160,000 |
| 2015/04/03 | 251 | 254 | 251 | 253 | 221,000 |
| 2015/04/02 | 250 | 256 | 249 | 253 | 321,000 |
| 2015/04/01 | 254 | 254 | 250 | 250 | 582,000 |
| 2015/03/31 | 252 | 254 | 251 | 253 | 349,000 |
| 2015/03/30 | 249 | 251 | 246 | 250 | 301,000 |
| 2015/03/27 | 256 | 260 | 249 | 250 | 590,000 |
| 2015/03/26 | 261 | 263 | 258 | 261 | 490,000 |
| 2015/03/25 | 264 | 265 | 261 | 263 | 364,000 |
| 2015/03/24 | 262 | 265 | 261 | 265 | 358,000 |
| 2015/03/23 | 266 | 266 | 262 | 265 | 307,000 |
| 2015/03/20 | 262 | 265 | 262 | 265 | 264,000 |
| 2015/03/19 | 264 | 266 | 262 | 263 | 253,000 |
| 2015/03/18 | 266 | 267 | 263 | 266 | 353,000 |
| 2015/03/17 | 266 | 267 | 264 | 264 | 458,000 |
| 2015/03/16 | 261 | 265 | 261 | 263 | 234,000 |
| 2015/03/13 | 267 | 268 | 264 | 264 | 696,000 |
| 2015/03/12 | 263 | 271 | 260 | 265 | 1,233,000 |
| 2015/03/11 | 258 | 264 | 258 | 263 | 445,000 |
| 2015/03/10 | 267 | 267 | 261 | 261 | 416,000 |
| 2015/03/09 | 264 | 267 | 261 | 265 | 334,000 |
| 2015/03/06 | 265 | 268 | 263 | 267 | 424,000 |
| 2015/03/05 | 262 | 268 | 261 | 267 | 424,000 |
| 2015/03/04 | 265 | 267 | 262 | 264 | 387,000 |
| 2015/03/03 | 267 | 269 | 263 | 268 | 837,000 |
| 2015/03/02 | 261 | 273 | 261 | 269 | 2,163,000 |
| 2015/02/27 | 257 | 260 | 255 | 259 | 596,000 |
| 2015/02/26 | 256 | 260 | 256 | 258 | 401,000 |
| 2015/02/25 | 254 | 258 | 252 | 256 | 672,000 |
| 2015/02/24 | 255 | 257 | 251 | 252 | 584,000 |
| 2015/02/23 | 252 | 256 | 251 | 253 | 508,000 |
| 2015/02/20 | 250 | 252 | 249 | 252 | 384,000 |
| 2015/02/19 | 249 | 250 | 248 | 250 | 408,000 |
| 2015/02/18 | 249 | 250 | 248 | 248 | 399,000 |
| 2015/02/17 | 245 | 250 | 244 | 250 | 449,000 |
| 2015/02/16 | 241 | 247 | 241 | 246 | 453,000 |
| 2015/02/13 | 241 | 241 | 237 | 239 | 403,000 |
| 2015/02/12 | 245 | 246 | 241 | 241 | 327,000 |
| 2015/02/10 | 242 | 243 | 241 | 242 | 123,000 |
| 2015/02/09 | 246 | 247 | 242 | 244 | 233,000 |
| 2015/02/06 | 239 | 246 | 239 | 244 | 548,000 |
| 2015/02/05 | 239 | 239 | 236 | 239 | 313,000 |
| 2015/02/04 | 238 | 240 | 237 | 238 | 270,000 |
| 2015/02/03 | 238 | 239 | 234 | 234 | 305,000 |
| 2015/02/02 | 239 | 239 | 236 | 237 | 244,000 |
| 2015/01/30 | 240 | 242 | 236 | 240 | 457,000 |
| 2015/01/29 | 248 | 248 | 243 | 246 | 349,000 |
| 2015/01/28 | 245 | 249 | 244 | 248 | 233,000 |
| 2015/01/27 | 247 | 248 | 246 | 248 | 160,000 |
| 2015/01/26 | 243 | 246 | 241 | 245 | 224,000 |
| 2015/01/23 | 243 | 245 | 241 | 243 | 295,000 |
| 2015/01/22 | 240 | 241 | 237 | 240 | 179,000 |
| 2015/01/21 | 243 | 243 | 238 | 239 | 381,000 |
| 2015/01/20 | 237 | 241 | 236 | 240 | 260,000 |
| 2015/01/19 | 237 | 237 | 234 | 237 | 123,000 |
| 2015/01/16 | 234 | 235 | 231 | 234 | 359,000 |
| 2015/01/15 | 236 | 239 | 235 | 237 | 322,000 |
| 2015/01/14 | 239 | 241 | 233 | 236 | 677,000 |
| 2015/01/13 | 245 | 245 | 238 | 242 | 367,000 |
| 2015/01/09 | 248 | 248 | 244 | 246 | 378,000 |
| 2015/01/08 | 246 | 249 | 245 | 249 | 404,000 |
| 2015/01/07 | 240 | 246 | 239 | 243 | 438,000 |
| 2015/01/06 | 248 | 248 | 241 | 242 | 1,073,000 |
| 2015/01/05 | 248 | 254 | 246 | 252 | 709,000 |