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 |
---|---|---|---|---|---|
2016/12/30 | 226 | 228 | 224 | 228 | 134,000 |
2016/12/29 | 230 | 230 | 224 | 227 | 301,000 |
2016/12/28 | 228 | 231 | 227 | 231 | 168,000 |
2016/12/27 | 229 | 229 | 226 | 228 | 274,000 |
2016/12/26 | 232 | 232 | 229 | 230 | 204,000 |
2016/12/22 | 231 | 232 | 229 | 232 | 189,000 |
2016/12/21 | 237 | 237 | 230 | 233 | 363,000 |
2016/12/20 | 233 | 237 | 232 | 236 | 347,000 |
2016/12/19 | 239 | 239 | 233 | 235 | 347,000 |
2016/12/16 | 237 | 241 | 236 | 240 | 436,000 |
2016/12/15 | 240 | 243 | 237 | 241 | 386,000 |
2016/12/14 | 244 | 244 | 240 | 241 | 277,000 |
2016/12/13 | 236 | 244 | 233 | 244 | 553,000 |
2016/12/12 | 244 | 245 | 235 | 238 | 634,000 |
2016/12/09 | 244 | 245 | 240 | 242 | 532,000 |
2016/12/08 | 241 | 243 | 236 | 243 | 600,000 |
2016/12/07 | 230 | 243 | 230 | 243 | 989,000 |
2016/12/06 | 227 | 229 | 224 | 228 | 701,000 |
2016/12/05 | 221 | 224 | 218 | 224 | 479,000 |
2016/12/02 | 225 | 227 | 219 | 221 | 695,000 |
2016/12/01 | 230 | 230 | 225 | 227 | 533,000 |
2016/11/30 | 227 | 228 | 225 | 227 | 570,000 |
2016/11/29 | 228 | 234 | 223 | 227 | 1,161,000 |
2016/11/28 | 211 | 221 | 210 | 221 | 739,000 |
2016/11/25 | 209 | 213 | 205 | 209 | 477,000 |
2016/11/24 | 205 | 211 | 204 | 210 | 351,000 |
2016/11/22 | 200 | 202 | 198 | 202 | 331,000 |
2016/11/21 | 198 | 200 | 196 | 200 | 248,000 |
2016/11/18 | 195 | 197 | 195 | 197 | 284,000 |
2016/11/17 | 194 | 195 | 192 | 195 | 161,000 |
2016/11/16 | 195 | 195 | 192 | 194 | 243,000 |
2016/11/15 | 192 | 196 | 189 | 191 | 263,000 |
2016/11/14 | 188 | 192 | 188 | 192 | 363,000 |
2016/11/11 | 187 | 188 | 185 | 187 | 319,000 |
2016/11/10 | 185 | 185 | 181 | 184 | 369,000 |
2016/11/09 | 185 | 186 | 171 | 174 | 583,000 |
2016/11/08 | 184 | 185 | 183 | 184 | 157,000 |
2016/11/07 | 186 | 186 | 182 | 183 | 204,000 |
2016/11/04 | 182 | 183 | 181 | 182 | 171,000 |
2016/11/02 | 186 | 186 | 182 | 184 | 210,000 |
2016/11/01 | 189 | 189 | 186 | 187 | 181,000 |
2016/10/31 | 188 | 190 | 187 | 189 | 197,000 |
2016/10/28 | 188 | 191 | 187 | 190 | 612,000 |
2016/10/27 | 186 | 190 | 185 | 190 | 298,000 |
2016/10/26 | 185 | 186 | 183 | 186 | 224,000 |
2016/10/25 | 188 | 189 | 185 | 186 | 247,000 |
2016/10/24 | 188 | 188 | 186 | 188 | 236,000 |
2016/10/21 | 188 | 189 | 186 | 188 | 312,000 |
2016/10/20 | 184 | 187 | 184 | 187 | 190,000 |
2016/10/19 | 180 | 185 | 180 | 184 | 357,000 |
2016/10/18 | 181 | 182 | 180 | 180 | 101,000 |
2016/10/17 | 180 | 182 | 180 | 181 | 212,000 |
2016/10/14 | 180 | 180 | 177 | 180 | 185,000 |
2016/10/13 | 178 | 181 | 178 | 180 | 454,000 |
2016/10/12 | 177 | 178 | 175 | 177 | 283,000 |
2016/10/11 | 177 | 179 | 176 | 179 | 283,000 |
2016/10/07 | 174 | 177 | 174 | 177 | 180,000 |
2016/10/06 | 174 | 177 | 174 | 176 | 290,000 |
2016/10/05 | 171 | 174 | 170 | 174 | 344,000 |
2016/10/04 | 170 | 171 | 169 | 170 | 233,000 |
2016/10/03 | 169 | 169 | 167 | 169 | 206,000 |
2016/09/30 | 166 | 169 | 165 | 167 | 167,000 |
2016/09/29 | 168 | 170 | 168 | 169 | 189,000 |
2016/09/28 | 169 | 169 | 165 | 169 | 132,000 |
2016/09/27 | 168 | 170 | 165 | 170 | 243,000 |
2016/09/26 | 167 | 169 | 166 | 167 | 147,000 |
2016/09/23 | 167 | 168 | 165 | 167 | 272,000 |
2016/09/21 | 164 | 167 | 162 | 167 | 287,000 |
2016/09/20 | 162 | 164 | 162 | 164 | 193,000 |
2016/09/16 | 162 | 163 | 160 | 163 | 326,000 |
2016/09/15 | 160 | 161 | 159 | 161 | 312,000 |
2016/09/14 | 165 | 165 | 158 | 160 | 882,000 |
2016/09/13 | 167 | 167 | 165 | 165 | 141,000 |
2016/09/12 | 166 | 167 | 165 | 165 | 168,000 |
2016/09/09 | 168 | 169 | 166 | 167 | 280,000 |
2016/09/08 | 169 | 170 | 167 | 168 | 211,000 |
2016/09/07 | 166 | 169 | 166 | 168 | 175,000 |
2016/09/06 | 168 | 169 | 167 | 168 | 119,000 |
2016/09/05 | 168 | 170 | 168 | 168 | 188,000 |
2016/09/02 | 168 | 168 | 165 | 166 | 135,000 |
2016/09/01 | 166 | 168 | 165 | 167 | 172,000 |
2016/08/31 | 164 | 166 | 163 | 166 | 209,000 |
2016/08/30 | 162 | 164 | 161 | 163 | 118,000 |
2016/08/29 | 164 | 164 | 162 | 163 | 274,000 |
2016/08/26 | 161 | 162 | 160 | 161 | 138,000 |
2016/08/25 | 162 | 162 | 161 | 161 | 145,000 |
2016/08/24 | 161 | 163 | 161 | 162 | 86,000 |
2016/08/23 | 163 | 163 | 161 | 161 | 143,000 |
2016/08/22 | 163 | 165 | 161 | 163 | 175,000 |
2016/08/19 | 161 | 164 | 161 | 162 | 169,000 |
2016/08/18 | 161 | 163 | 160 | 160 | 135,000 |
2016/08/17 | 161 | 163 | 161 | 162 | 211,000 |
2016/08/16 | 165 | 165 | 162 | 162 | 176,000 |
2016/08/15 | 165 | 167 | 164 | 165 | 137,000 |
2016/08/12 | 170 | 170 | 167 | 167 | 108,000 |
2016/08/10 | 169 | 170 | 167 | 169 | 173,000 |
2016/08/09 | 167 | 167 | 165 | 167 | 125,000 |
2016/08/08 | 165 | 167 | 165 | 167 | 111,000 |
2016/08/05 | 166 | 166 | 163 | 163 | 122,000 |
2016/08/04 | 162 | 166 | 161 | 166 | 140,000 |
2016/08/03 | 164 | 164 | 161 | 161 | 245,000 |
2016/08/02 | 167 | 168 | 166 | 166 | 123,000 |
2016/08/01 | 169 | 171 | 166 | 168 | 249,000 |
2016/07/29 | 167 | 172 | 166 | 172 | 292,000 |
2016/07/28 | 168 | 169 | 166 | 169 | 198,000 |
2016/07/27 | 168 | 171 | 168 | 169 | 326,000 |
2016/07/26 | 171 | 171 | 166 | 167 | 278,000 |
2016/07/25 | 169 | 171 | 168 | 171 | 185,000 |
2016/07/22 | 167 | 169 | 167 | 168 | 78,000 |
2016/07/21 | 170 | 170 | 167 | 169 | 294,000 |
2016/07/20 | 168 | 168 | 166 | 167 | 110,000 |
2016/07/19 | 169 | 170 | 166 | 169 | 201,000 |
2016/07/15 | 167 | 171 | 166 | 169 | 494,000 |
2016/07/14 | 163 | 166 | 163 | 165 | 220,000 |
2016/07/13 | 165 | 166 | 163 | 164 | 339,000 |
2016/07/12 | 156 | 163 | 156 | 161 | 430,000 |
2016/07/11 | 151 | 155 | 150 | 155 | 231,000 |
2016/07/08 | 149 | 149 | 146 | 146 | 197,000 |
2016/07/07 | 151 | 151 | 148 | 149 | 206,000 |
2016/07/06 | 152 | 152 | 148 | 149 | 263,000 |
2016/07/05 | 156 | 156 | 153 | 153 | 149,000 |
2016/07/04 | 155 | 156 | 154 | 155 | 136,000 |
2016/07/01 | 157 | 157 | 155 | 155 | 182,000 |
2016/06/30 | 155 | 157 | 152 | 154 | 401,000 |
2016/06/29 | 152 | 154 | 151 | 154 | 280,000 |
2016/06/28 | 150 | 150 | 145 | 149 | 492,000 |
2016/06/27 | 153 | 154 | 150 | 151 | 393,000 |
2016/06/24 | 162 | 164 | 149 | 149 | 936,000 |
2016/06/23 | 160 | 165 | 160 | 164 | 260,000 |
2016/06/22 | 164 | 164 | 160 | 161 | 207,000 |
2016/06/21 | 165 | 166 | 161 | 164 | 272,000 |
2016/06/20 | 157 | 165 | 157 | 165 | 348,000 |
2016/06/17 | 161 | 161 | 154 | 155 | 436,000 |
2016/06/16 | 164 | 164 | 156 | 156 | 442,000 |
2016/06/15 | 163 | 165 | 162 | 163 | 170,000 |
2016/06/14 | 168 | 168 | 163 | 163 | 331,000 |
2016/06/13 | 170 | 170 | 167 | 167 | 317,000 |
2016/06/10 | 173 | 174 | 170 | 172 | 404,000 |
2016/06/09 | 173 | 175 | 172 | 174 | 211,000 |
2016/06/08 | 174 | 175 | 172 | 175 | 202,000 |
2016/06/07 | 174 | 175 | 174 | 175 | 79,000 |
2016/06/06 | 172 | 174 | 171 | 174 | 256,000 |
2016/06/03 | 174 | 175 | 173 | 174 | 87,000 |
2016/06/02 | 175 | 176 | 172 | 173 | 327,000 |
2016/06/01 | 177 | 178 | 176 | 176 | 204,000 |
2016/05/31 | 180 | 180 | 177 | 179 | 394,000 |
2016/05/30 | 176 | 180 | 175 | 180 | 321,000 |
2016/05/27 | 175 | 176 | 174 | 176 | 205,000 |
2016/05/26 | 174 | 175 | 173 | 175 | 198,000 |
2016/05/25 | 174 | 175 | 172 | 173 | 485,000 |
2016/05/24 | 174 | 174 | 171 | 172 | 216,000 |
2016/05/23 | 173 | 175 | 171 | 174 | 287,000 |
2016/05/20 | 173 | 174 | 173 | 173 | 167,000 |
2016/05/19 | 175 | 176 | 172 | 173 | 261,000 |
2016/05/18 | 173 | 176 | 172 | 174 | 267,000 |
2016/05/17 | 174 | 175 | 172 | 174 | 289,000 |
2016/05/16 | 174 | 176 | 173 | 174 | 165,000 |
2016/05/13 | 177 | 178 | 173 | 173 | 335,000 |
2016/05/12 | 175 | 178 | 174 | 177 | 207,000 |
2016/05/11 | 179 | 180 | 175 | 175 | 314,000 |
2016/05/10 | 174 | 178 | 172 | 178 | 366,000 |
2016/05/09 | 177 | 177 | 173 | 173 | 442,000 |
2016/05/06 | 175 | 179 | 173 | 179 | 370,000 |
2016/05/02 | 175 | 181 | 175 | 177 | 389,000 |
2016/04/28 | 188 | 190 | 180 | 183 | 248,000 |
2016/04/27 | 187 | 190 | 186 | 189 | 144,000 |
2016/04/26 | 192 | 192 | 186 | 187 | 231,000 |
2016/04/25 | 194 | 194 | 191 | 193 | 224,000 |
2016/04/22 | 188 | 193 | 188 | 192 | 252,000 |
2016/04/21 | 188 | 190 | 186 | 189 | 426,000 |
2016/04/20 | 190 | 191 | 187 | 188 | 249,000 |
2016/04/19 | 186 | 189 | 184 | 189 | 222,000 |
2016/04/18 | 183 | 187 | 180 | 183 | 181,000 |
2016/04/15 | 191 | 191 | 185 | 188 | 221,000 |
2016/04/14 | 189 | 191 | 187 | 190 | 306,000 |
2016/04/13 | 183 | 187 | 183 | 186 | 141,000 |
2016/04/12 | 178 | 183 | 178 | 179 | 283,000 |
2016/04/11 | 177 | 179 | 172 | 176 | 205,000 |
2016/04/08 | 169 | 179 | 169 | 175 | 311,000 |
2016/04/07 | 171 | 175 | 170 | 172 | 204,000 |
2016/04/06 | 172 | 173 | 169 | 172 | 195,000 |
2016/04/05 | 180 | 180 | 171 | 172 | 245,000 |
2016/04/04 | 177 | 180 | 175 | 180 | 179,000 |
2016/04/01 | 184 | 184 | 177 | 177 | 305,000 |
2016/03/31 | 184 | 186 | 182 | 182 | 174,000 |
2016/03/30 | 187 | 188 | 183 | 184 | 179,000 |
2016/03/29 | 187 | 189 | 185 | 189 | 175,000 |
2016/03/28 | 190 | 191 | 186 | 191 | 266,000 |
2016/03/25 | 188 | 189 | 186 | 186 | 128,000 |
2016/03/24 | 189 | 189 | 185 | 187 | 159,000 |
2016/03/23 | 194 | 194 | 190 | 190 | 139,000 |
2016/03/22 | 192 | 193 | 189 | 192 | 175,000 |
2016/03/18 | 190 | 193 | 188 | 189 | 258,000 |
2016/03/17 | 190 | 195 | 189 | 190 | 218,000 |
2016/03/16 | 190 | 192 | 188 | 188 | 277,000 |
2016/03/15 | 195 | 195 | 188 | 190 | 376,000 |
2016/03/14 | 194 | 196 | 191 | 194 | 194,000 |
2016/03/11 | 185 | 193 | 184 | 191 | 360,000 |
2016/03/10 | 186 | 189 | 182 | 187 | 234,000 |
2016/03/09 | 184 | 184 | 181 | 182 | 205,000 |
2016/03/08 | 187 | 191 | 183 | 186 | 356,000 |
2016/03/07 | 191 | 192 | 187 | 187 | 357,000 |
2016/03/04 | 184 | 190 | 183 | 189 | 364,000 |
2016/03/03 | 182 | 185 | 181 | 184 | 231,000 |
2016/03/02 | 179 | 183 | 177 | 182 | 548,000 |
2016/03/01 | 174 | 176 | 171 | 174 | 487,000 |
2016/02/29 | 178 | 180 | 174 | 174 | 385,000 |
2016/02/26 | 176 | 179 | 173 | 176 | 503,000 |
2016/02/25 | 173 | 177 | 173 | 174 | 325,000 |
2016/02/24 | 170 | 174 | 168 | 171 | 425,000 |
2016/02/23 | 179 | 179 | 171 | 171 | 371,000 |
2016/02/22 | 177 | 180 | 174 | 175 | 349,000 |
2016/02/19 | 182 | 183 | 176 | 177 | 559,000 |
2016/02/18 | 189 | 189 | 184 | 184 | 644,000 |
2016/02/17 | 186 | 191 | 182 | 184 | 191,000 |
2016/02/16 | 186 | 194 | 185 | 186 | 368,000 |
2016/02/15 | 182 | 186 | 178 | 186 | 346,000 |
2016/02/12 | 172 | 181 | 170 | 170 | 695,000 |
2016/02/10 | 189 | 190 | 181 | 181 | 423,000 |
2016/02/09 | 195 | 196 | 189 | 189 | 335,000 |
2016/02/08 | 197 | 202 | 196 | 200 | 276,000 |
2016/02/05 | 200 | 201 | 196 | 199 | 305,000 |
2016/02/04 | 203 | 207 | 202 | 202 | 174,000 |
2016/02/03 | 209 | 209 | 202 | 204 | 220,000 |
2016/02/02 | 215 | 215 | 210 | 211 | 301,000 |
2016/02/01 | 216 | 218 | 214 | 216 | 463,000 |
2016/01/29 | 200 | 211 | 197 | 210 | 866,000 |
2016/01/28 | 197 | 199 | 194 | 195 | 355,000 |
2016/01/27 | 197 | 202 | 197 | 199 | 410,000 |
2016/01/26 | 195 | 196 | 191 | 191 | 377,000 |
2016/01/25 | 201 | 205 | 196 | 200 | 387,000 |
2016/01/22 | 189 | 201 | 189 | 201 | 343,000 |
2016/01/21 | 193 | 197 | 184 | 184 | 472,000 |
2016/01/20 | 200 | 204 | 195 | 195 | 470,000 |
2016/01/19 | 198 | 203 | 197 | 200 | 401,000 |
2016/01/18 | 199 | 202 | 197 | 202 | 154,000 |
2016/01/15 | 207 | 209 | 203 | 203 | 310,000 |
2016/01/14 | 205 | 208 | 202 | 206 | 306,000 |
2016/01/13 | 208 | 210 | 207 | 208 | 254,000 |
2016/01/12 | 213 | 214 | 203 | 203 | 503,000 |
2016/01/08 | 218 | 220 | 215 | 215 | 412,000 |
2016/01/07 | 223 | 224 | 220 | 220 | 220,000 |
2016/01/06 | 229 | 229 | 224 | 224 | 209,000 |
2016/01/05 | 226 | 230 | 226 | 227 | 273,000 |
2016/01/04 | 229 | 236 | 228 | 228 | 243,000 |