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 |
---|---|---|---|---|---|
2017/12/29 | 2,795 | 2,830 | 2,795 | 2,800 | 40,700 |
2017/12/28 | 2,809 | 2,819 | 2,777 | 2,790 | 51,800 |
2017/12/27 | 2,791 | 2,810 | 2,785 | 2,794 | 20,500 |
2017/12/26 | 2,799 | 2,805 | 2,779 | 2,782 | 21,800 |
2017/12/25 | 2,820 | 2,834 | 2,791 | 2,796 | 18,100 |
2017/12/22 | 2,773 | 2,824 | 2,773 | 2,814 | 46,000 |
2017/12/21 | 2,776 | 2,795 | 2,767 | 2,782 | 43,900 |
2017/12/20 | 2,791 | 2,822 | 2,750 | 2,768 | 96,900 |
2017/12/19 | 2,780 | 2,799 | 2,769 | 2,791 | 78,700 |
2017/12/18 | 2,729 | 2,778 | 2,728 | 2,767 | 81,100 |
2017/12/15 | 2,710 | 2,726 | 2,693 | 2,715 | 52,800 |
2017/12/14 | 2,690 | 2,720 | 2,685 | 2,717 | 35,800 |
2017/12/13 | 2,709 | 2,717 | 2,689 | 2,691 | 31,900 |
2017/12/12 | 2,692 | 2,707 | 2,684 | 2,700 | 25,400 |
2017/12/11 | 2,698 | 2,701 | 2,680 | 2,696 | 34,700 |
2017/12/08 | 2,684 | 2,709 | 2,669 | 2,678 | 55,900 |
2017/12/07 | 2,605 | 2,687 | 2,605 | 2,684 | 63,500 |
2017/12/06 | 2,641 | 2,641 | 2,603 | 2,618 | 47,400 |
2017/12/05 | 2,650 | 2,670 | 2,639 | 2,658 | 34,400 |
2017/12/04 | 2,697 | 2,697 | 2,650 | 2,660 | 51,300 |
2017/12/01 | 2,702 | 2,726 | 2,660 | 2,660 | 59,600 |
2017/11/30 | 2,676 | 2,714 | 2,676 | 2,699 | 36,500 |
2017/11/29 | 2,699 | 2,710 | 2,686 | 2,705 | 23,300 |
2017/11/28 | 2,695 | 2,714 | 2,669 | 2,670 | 29,500 |
2017/11/27 | 2,719 | 2,723 | 2,694 | 2,695 | 21,200 |
2017/11/24 | 2,700 | 2,740 | 2,694 | 2,729 | 42,600 |
2017/11/22 | 2,667 | 2,725 | 2,667 | 2,718 | 73,300 |
2017/11/21 | 2,656 | 2,679 | 2,656 | 2,665 | 39,800 |
2017/11/20 | 2,587 | 2,643 | 2,587 | 2,637 | 28,500 |
2017/11/17 | 2,630 | 2,650 | 2,609 | 2,614 | 56,900 |
2017/11/16 | 2,561 | 2,626 | 2,548 | 2,604 | 42,400 |
2017/11/15 | 2,655 | 2,655 | 2,554 | 2,561 | 83,500 |
2017/11/14 | 2,681 | 2,698 | 2,666 | 2,670 | 45,900 |
2017/11/13 | 2,727 | 2,727 | 2,695 | 2,695 | 46,900 |
2017/11/10 | 2,711 | 2,749 | 2,711 | 2,735 | 61,400 |
2017/11/09 | 2,780 | 2,801 | 2,725 | 2,753 | 99,800 |
2017/11/08 | 2,777 | 2,777 | 2,750 | 2,768 | 46,200 |
2017/11/07 | 2,749 | 2,775 | 2,748 | 2,768 | 64,500 |
2017/11/06 | 2,768 | 2,773 | 2,728 | 2,735 | 97,800 |
2017/11/02 | 2,798 | 2,799 | 2,756 | 2,774 | 118,500 |
2017/11/01 | 2,817 | 2,819 | 2,790 | 2,797 | 123,300 |
2017/10/31 | 2,832 | 2,837 | 2,795 | 2,810 | 223,200 |
2017/10/30 | 2,880 | 2,886 | 2,821 | 2,836 | 424,200 |
2017/10/27 | 3,030 | 3,140 | 3,030 | 3,120 | 74,200 |
2017/10/26 | 3,030 | 3,065 | 3,005 | 3,010 | 61,400 |
2017/10/25 | 2,980 | 3,035 | 2,980 | 3,020 | 79,900 |
2017/10/24 | 2,949 | 2,980 | 2,923 | 2,969 | 40,900 |
2017/10/23 | 2,936 | 2,961 | 2,922 | 2,952 | 57,200 |
2017/10/20 | 2,902 | 2,932 | 2,896 | 2,902 | 23,200 |
2017/10/19 | 2,907 | 2,926 | 2,904 | 2,925 | 25,400 |
2017/10/18 | 2,944 | 2,944 | 2,906 | 2,923 | 17,000 |
2017/10/17 | 2,933 | 2,963 | 2,932 | 2,944 | 17,900 |
2017/10/16 | 2,935 | 2,965 | 2,912 | 2,947 | 48,000 |
2017/10/13 | 2,886 | 2,937 | 2,836 | 2,926 | 34,400 |
2017/10/12 | 2,941 | 2,941 | 2,818 | 2,883 | 28,700 |
2017/10/11 | 2,953 | 2,953 | 2,890 | 2,905 | 32,400 |
2017/10/10 | 2,970 | 2,970 | 2,948 | 2,965 | 31,700 |
2017/10/06 | 2,914 | 2,947 | 2,911 | 2,946 | 33,600 |
2017/10/05 | 2,968 | 2,968 | 2,917 | 2,919 | 27,600 |
2017/10/04 | 2,973 | 2,994 | 2,955 | 2,968 | 28,500 |
2017/10/03 | 2,959 | 2,995 | 2,946 | 2,973 | 55,100 |
2017/10/02 | 2,899 | 2,945 | 2,876 | 2,939 | 47,300 |
2017/09/29 | 2,873 | 2,890 | 2,828 | 2,873 | 29,000 |
2017/09/28 | 2,902 | 2,902 | 2,840 | 2,900 | 29,100 |
2017/09/27 | 2,860 | 2,903 | 2,858 | 2,886 | 31,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 286 | 289 | 286 | 289 | 252,000 |
2017/09/25 | 284 | 287 | 284 | 287 | 184,000 |
2017/09/22 | 286 | 286 | 281 | 283 | 213,000 |
2017/09/21 | 287 | 289 | 285 | 286 | 272,000 |
2017/09/20 | 292 | 292 | 288 | 290 | 200,000 |
2017/09/19 | 289 | 292 | 287 | 291 | 425,000 |
2017/09/15 | 282 | 286 | 282 | 284 | 270,000 |
2017/09/14 | 290 | 290 | 281 | 282 | 195,000 |
2017/09/13 | 284 | 288 | 284 | 288 | 111,000 |
2017/09/12 | 283 | 284 | 281 | 283 | 226,000 |
2017/09/11 | 277 | 282 | 277 | 280 | 282,000 |
2017/09/08 | 283 | 283 | 275 | 277 | 396,000 |
2017/09/07 | 278 | 282 | 278 | 282 | 196,000 |
2017/09/06 | 274 | 279 | 272 | 278 | 416,000 |
2017/09/05 | 283 | 285 | 274 | 276 | 529,000 |
2017/09/04 | 289 | 291 | 282 | 284 | 523,000 |
2017/09/01 | 293 | 294 | 288 | 293 | 345,000 |
2017/08/31 | 294 | 295 | 290 | 295 | 368,000 |
2017/08/30 | 292 | 295 | 289 | 294 | 453,000 |
2017/08/29 | 283 | 291 | 283 | 290 | 504,000 |
2017/08/28 | 282 | 287 | 281 | 285 | 250,000 |
2017/08/25 | 278 | 284 | 278 | 283 | 276,000 |
2017/08/24 | 281 | 283 | 278 | 279 | 146,000 |
2017/08/23 | 287 | 289 | 281 | 281 | 281,000 |
2017/08/22 | 280 | 288 | 280 | 286 | 561,000 |
2017/08/21 | 279 | 280 | 276 | 278 | 257,000 |
2017/08/18 | 282 | 283 | 279 | 279 | 267,000 |
2017/08/17 | 282 | 287 | 279 | 286 | 286,000 |
2017/08/16 | 282 | 284 | 278 | 283 | 232,000 |
2017/08/15 | 285 | 288 | 283 | 284 | 284,000 |
2017/08/14 | 285 | 287 | 282 | 282 | 358,000 |
2017/08/10 | 293 | 294 | 283 | 290 | 663,000 |
2017/08/09 | 296 | 296 | 290 | 295 | 523,000 |
2017/08/08 | 296 | 303 | 296 | 300 | 687,000 |
2017/08/07 | 291 | 296 | 291 | 296 | 407,000 |
2017/08/04 | 293 | 293 | 286 | 290 | 570,000 |
2017/08/03 | 284 | 296 | 284 | 296 | 726,000 |
2017/08/02 | 276 | 285 | 276 | 284 | 319,000 |
2017/08/01 | 286 | 286 | 272 | 275 | 512,000 |
2017/07/31 | 291 | 292 | 284 | 284 | 482,000 |
2017/07/28 | 287 | 294 | 285 | 291 | 817,000 |
2017/07/27 | 282 | 285 | 280 | 283 | 308,000 |
2017/07/26 | 282 | 284 | 281 | 282 | 160,000 |
2017/07/25 | 280 | 283 | 280 | 282 | 129,000 |
2017/07/24 | 279 | 283 | 277 | 283 | 184,000 |
2017/07/21 | 279 | 283 | 279 | 283 | 174,000 |
2017/07/20 | 277 | 283 | 275 | 283 | 209,000 |
2017/07/19 | 279 | 281 | 277 | 277 | 182,000 |
2017/07/18 | 280 | 282 | 280 | 280 | 131,000 |
2017/07/14 | 279 | 283 | 279 | 283 | 259,000 |
2017/07/13 | 280 | 281 | 278 | 278 | 96,000 |
2017/07/12 | 284 | 284 | 281 | 281 | 146,000 |
2017/07/11 | 282 | 285 | 282 | 282 | 260,000 |
2017/07/10 | 280 | 283 | 277 | 282 | 402,000 |
2017/07/07 | 275 | 280 | 274 | 278 | 328,000 |
2017/07/06 | 273 | 278 | 270 | 276 | 558,000 |
2017/07/05 | 265 | 273 | 265 | 272 | 257,000 |
2017/07/04 | 270 | 272 | 266 | 268 | 347,000 |
2017/07/03 | 264 | 270 | 264 | 269 | 526,000 |
2017/06/30 | 261 | 265 | 261 | 264 | 332,000 |
2017/06/29 | 263 | 265 | 262 | 265 | 317,000 |
2017/06/28 | 262 | 264 | 261 | 264 | 372,000 |
2017/06/27 | 258 | 262 | 257 | 262 | 235,000 |
2017/06/26 | 255 | 259 | 255 | 256 | 132,000 |
2017/06/23 | 257 | 258 | 256 | 256 | 132,000 |
2017/06/22 | 257 | 260 | 257 | 257 | 159,000 |
2017/06/21 | 260 | 262 | 259 | 259 | 220,000 |
2017/06/20 | 260 | 263 | 259 | 262 | 462,000 |
2017/06/19 | 260 | 261 | 258 | 258 | 341,000 |
2017/06/16 | 249 | 264 | 249 | 262 | 1,104,000 |
2017/06/15 | 252 | 253 | 246 | 247 | 317,000 |
2017/06/14 | 257 | 258 | 252 | 252 | 248,000 |
2017/06/13 | 258 | 259 | 255 | 256 | 230,000 |
2017/06/12 | 259 | 264 | 256 | 257 | 385,000 |
2017/06/09 | 261 | 262 | 259 | 262 | 476,000 |
2017/06/08 | 257 | 260 | 253 | 260 | 594,000 |
2017/06/07 | 251 | 256 | 251 | 254 | 310,000 |
2017/06/06 | 255 | 255 | 251 | 251 | 330,000 |
2017/06/05 | 257 | 259 | 255 | 255 | 309,000 |
2017/06/02 | 253 | 260 | 253 | 260 | 882,000 |
2017/06/01 | 248 | 251 | 248 | 249 | 309,000 |
2017/05/31 | 248 | 248 | 244 | 246 | 219,000 |
2017/05/30 | 243 | 249 | 240 | 248 | 331,000 |
2017/05/29 | 244 | 244 | 241 | 243 | 200,000 |
2017/05/26 | 244 | 247 | 243 | 244 | 244,000 |
2017/05/25 | 243 | 246 | 241 | 245 | 246,000 |
2017/05/24 | 246 | 248 | 242 | 242 | 203,000 |
2017/05/23 | 248 | 249 | 245 | 246 | 237,000 |
2017/05/22 | 246 | 253 | 245 | 247 | 203,000 |
2017/05/19 | 243 | 245 | 242 | 245 | 190,000 |
2017/05/18 | 240 | 244 | 240 | 242 | 500,000 |
2017/05/17 | 251 | 251 | 246 | 246 | 322,000 |
2017/05/16 | 254 | 255 | 250 | 252 | 324,000 |
2017/05/15 | 255 | 255 | 251 | 254 | 429,000 |
2017/05/12 | 253 | 257 | 253 | 257 | 359,000 |
2017/05/11 | 258 | 258 | 254 | 255 | 364,000 |
2017/05/10 | 252 | 258 | 252 | 258 | 810,000 |
2017/05/09 | 250 | 250 | 246 | 250 | 439,000 |
2017/05/08 | 249 | 253 | 247 | 253 | 648,000 |
2017/05/02 | 242 | 246 | 242 | 245 | 418,000 |
2017/05/01 | 234 | 242 | 234 | 240 | 493,000 |
2017/04/28 | 238 | 240 | 233 | 233 | 301,000 |
2017/04/27 | 233 | 240 | 233 | 238 | 613,000 |
2017/04/26 | 231 | 234 | 230 | 233 | 330,000 |
2017/04/25 | 224 | 231 | 224 | 229 | 458,000 |
2017/04/24 | 225 | 227 | 222 | 225 | 307,000 |
2017/04/21 | 223 | 224 | 222 | 223 | 238,000 |
2017/04/20 | 219 | 224 | 219 | 222 | 244,000 |
2017/04/19 | 218 | 224 | 217 | 221 | 338,000 |
2017/04/18 | 220 | 223 | 218 | 220 | 300,000 |
2017/04/17 | 216 | 219 | 215 | 217 | 225,000 |
2017/04/14 | 215 | 221 | 214 | 220 | 504,000 |
2017/04/13 | 221 | 221 | 217 | 221 | 391,000 |
2017/04/12 | 225 | 226 | 222 | 224 | 295,000 |
2017/04/11 | 229 | 230 | 228 | 228 | 163,000 |
2017/04/10 | 233 | 234 | 229 | 231 | 133,000 |
2017/04/07 | 227 | 230 | 225 | 228 | 335,000 |
2017/04/06 | 232 | 232 | 226 | 226 | 320,000 |
2017/04/05 | 235 | 235 | 233 | 233 | 230,000 |
2017/04/04 | 237 | 237 | 231 | 232 | 328,000 |
2017/04/03 | 239 | 239 | 235 | 236 | 457,000 |
2017/03/31 | 246 | 246 | 240 | 240 | 455,000 |
2017/03/30 | 248 | 250 | 245 | 247 | 264,000 |
2017/03/29 | 251 | 251 | 243 | 247 | 419,000 |
2017/03/28 | 242 | 247 | 242 | 247 | 453,000 |
2017/03/27 | 241 | 241 | 239 | 241 | 375,000 |
2017/03/24 | 242 | 246 | 242 | 244 | 282,000 |
2017/03/23 | 242 | 243 | 241 | 242 | 231,000 |
2017/03/22 | 250 | 250 | 242 | 243 | 778,000 |
2017/03/21 | 253 | 253 | 252 | 252 | 122,000 |
2017/03/17 | 256 | 256 | 253 | 255 | 211,000 |
2017/03/16 | 253 | 256 | 252 | 256 | 210,000 |
2017/03/15 | 254 | 255 | 252 | 253 | 314,000 |
2017/03/14 | 256 | 257 | 255 | 257 | 150,000 |
2017/03/13 | 258 | 258 | 254 | 255 | 196,000 |
2017/03/10 | 257 | 258 | 255 | 256 | 505,000 |
2017/03/09 | 259 | 259 | 255 | 256 | 196,000 |
2017/03/08 | 259 | 260 | 256 | 257 | 356,000 |
2017/03/07 | 261 | 263 | 259 | 260 | 233,000 |
2017/03/06 | 259 | 265 | 259 | 263 | 396,000 |
2017/03/03 | 260 | 261 | 258 | 259 | 393,000 |
2017/03/02 | 262 | 263 | 260 | 261 | 364,000 |
2017/03/01 | 256 | 262 | 254 | 260 | 953,000 |
2017/02/28 | 249 | 258 | 249 | 256 | 574,000 |
2017/02/27 | 249 | 251 | 247 | 248 | 436,000 |
2017/02/24 | 256 | 256 | 249 | 250 | 878,000 |
2017/02/23 | 260 | 260 | 256 | 259 | 453,000 |
2017/02/22 | 257 | 261 | 257 | 260 | 276,000 |
2017/02/21 | 257 | 258 | 253 | 256 | 665,000 |
2017/02/20 | 261 | 262 | 259 | 261 | 225,000 |
2017/02/17 | 263 | 265 | 261 | 264 | 359,000 |
2017/02/16 | 260 | 263 | 258 | 263 | 412,000 |
2017/02/15 | 260 | 263 | 260 | 262 | 315,000 |
2017/02/14 | 257 | 260 | 256 | 258 | 372,000 |
2017/02/13 | 257 | 257 | 252 | 256 | 436,000 |
2017/02/10 | 253 | 256 | 251 | 254 | 335,000 |
2017/02/09 | 250 | 251 | 247 | 249 | 436,000 |
2017/02/08 | 252 | 254 | 249 | 254 | 375,000 |
2017/02/07 | 254 | 256 | 251 | 252 | 394,000 |
2017/02/06 | 256 | 256 | 251 | 255 | 394,000 |
2017/02/03 | 252 | 257 | 246 | 250 | 634,000 |
2017/02/02 | 258 | 258 | 251 | 252 | 443,000 |
2017/02/01 | 255 | 260 | 254 | 256 | 501,000 |
2017/01/31 | 257 | 262 | 256 | 258 | 543,000 |
2017/01/30 | 261 | 263 | 259 | 260 | 353,000 |
2017/01/27 | 256 | 265 | 251 | 264 | 731,000 |
2017/01/26 | 257 | 260 | 254 | 257 | 650,000 |
2017/01/25 | 254 | 257 | 253 | 255 | 621,000 |
2017/01/24 | 241 | 253 | 239 | 251 | 882,000 |
2017/01/23 | 246 | 247 | 242 | 244 | 421,000 |
2017/01/20 | 243 | 253 | 240 | 247 | 1,960,000 |
2017/01/19 | 230 | 235 | 227 | 235 | 472,000 |
2017/01/18 | 226 | 229 | 222 | 228 | 459,000 |
2017/01/17 | 233 | 233 | 224 | 226 | 575,000 |
2017/01/16 | 239 | 239 | 233 | 234 | 221,000 |
2017/01/13 | 236 | 240 | 235 | 240 | 514,000 |
2017/01/12 | 237 | 239 | 233 | 239 | 363,000 |
2017/01/11 | 234 | 237 | 234 | 236 | 116,000 |
2017/01/10 | 236 | 236 | 231 | 233 | 234,000 |
2017/01/06 | 235 | 235 | 232 | 234 | 243,000 |
2017/01/05 | 240 | 240 | 235 | 235 | 265,000 |
2017/01/04 | 233 | 239 | 232 | 239 | 421,000 |