5632 三菱製鋼(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,0701,0831,0581,07094,3001,070
2021-08-021,0861,0901,0521,085129,4001,085
2021-07-301,0951,1301,0651,074169,6001,074
2021-07-291,1241,1351,0671,082300,2001,082
2021-07-281,0741,1501,0691,113340,3001,113
2021-07-271,0471,0811,0471,06981,9001,069
2021-07-261,0491,0611,0441,04877,4001,048
2021-07-211,0721,0781,0181,022122,5001,022
2021-07-201,0371,0641,0311,047132,3001,047
2021-07-191,0621,0741,0261,064180,1001,064
2021-07-161,0801,0851,0491,063269,2001,063
2021-07-151,1001,1141,0851,090174,0001,090
2021-07-141,1181,1271,0881,095229,2001,095
2021-07-131,0951,1241,0801,110360,9001,110
2021-07-121,0601,1231,0511,097530,9001,097
2021-07-091,0001,0409901,030300,5001,030
2021-07-089881,0269831,008344,6001,008
2021-07-07940994935983269,900983
2021-07-06940995940960346,600960
2021-07-05907932895927140,700927
2021-07-0289390589090144,500901
2021-07-0189390288689768,600897
2021-06-3089389787988477,200884
2021-06-2989390387889399,100893
2021-06-28881905878900138,200900
2021-06-25862878860867112,400867
2021-06-2485586284985148,500851
2021-06-2388688685385596,400855
2021-06-22868884857876107,800876
2021-06-21871871837845231,900845
2021-06-18910912888890135,900890
2021-06-1791693390192984,600929
2021-06-1689291189290764,900907
2021-06-1588989787589773,300897
2021-06-1489589587687975,000879
2021-06-1188689287488496,700884
2021-06-1089490588188695,300886
2021-06-09914927894894109,700894
2021-06-08918925895904121,600904
2021-06-07961968920927158,900927
2021-06-04921952917946265,000946
2021-06-03894916881913198,800913
2021-06-02893898885889122,700889
2021-06-01883902877890122,900890
2021-05-31894898860871139,100871
2021-05-28882895878894120,600894
2021-05-27888895859859102,000859
2021-05-26862877851873111,900873
2021-05-2587088186387068,600870
2021-05-2486588085687497,200874
2021-05-21868870850858131,900858
2021-05-20880898870873123,100873
2021-05-19900926880889260,200889
2021-05-18862916851915318,000915
2021-05-17873879845856292,500856
2021-05-14824832808813124,600813
2021-05-13818850808810219,600810
2021-05-12890891835848276,000848
2021-05-11898910884891193,100891
2021-05-10915934902915245,900915
2021-05-07846886838881202,500881
2021-05-06816849811831333,300831
2021-04-30819824800806138,600806
2021-04-2884084081181981,500819
2021-04-2783583882883175,400831
2021-04-26827841822835118,500835
2021-04-2382083681182346,900823
2021-04-22831838818828121,300828
2021-04-21842844806816201,500816
2021-04-2087887886086072,500860
2021-04-1988088987288252,400882
2021-04-1688388486987654,200876
2021-04-15875902875883102,300883
2021-04-1488888886888191,600881
2021-04-1389890288888870,800888
2021-04-1288589587589385,300893
2021-04-09908908879879124,500879
2021-04-08918923888901160,400901
2021-04-07889927885915218,800915
2021-04-06890898873891116,400891
2021-04-05858888848885134,100885
2021-04-02846859840855110,900855
2021-04-01881882835844195,500844
2021-03-31890890866875102,600875
2021-03-30855893853890219,600890
2021-03-29883893857870184,400870
2021-03-26870883862868116,100868
2021-03-25824866820852143,900852
2021-03-24851860822829271,900829
2021-03-23909909873881245,200881
2021-03-22895927886923172,400923
2021-03-19902907879901184,900901
2021-03-18918929894902223,700902
2021-03-17940942906920175,600920
2021-03-16934953926940162,700940
2021-03-15900954900949313,600949
2021-03-12882896864887186,100887
2021-03-11904919879896245,500896
2021-03-10895907856899376,000899
2021-03-09845897830895334,300895
2021-03-08803822791819184,900819
2021-03-05777785753784145,300784
2021-03-04789791766778115,900778
2021-03-03769788760788191,700788
2021-03-02798803749756215,200756
2021-03-01798798760785219,300785
2021-02-26793814780792216,600792
2021-02-25809820802807134,300807
2021-02-24770813770796229,500796
2021-02-22756781746764249,500764
2021-02-19730748722734219,200734
2021-02-18768768725737384,400737
2021-02-17710768710757494,400757
2021-02-16725734700713210,800713
2021-02-15739753715726278,800726
2021-02-12716742696739298,600739
2021-02-10699716689701242,100701
2021-02-09699721690698326,300698
2021-02-08667702667699369,900699
2021-02-05671708663667525,700667
2021-02-04668694662688225,000688
2021-02-03669678659668156,600668
2021-02-02651672649666203,700666
2021-02-01614646613641148,800641
2021-01-29630642612614218,800614
2021-01-28619638613630164,900630
2021-01-27628632619629145,600629
2021-01-26647647625629165,100629
2021-01-25638643624642184,000642
2021-01-22651651635635185,600635
2021-01-21659659645651184,800651
2021-01-20655663649650212,400650
2021-01-19646658632649152,600649
2021-01-18647647632638182,900638
2021-01-15672678649651229,000651
2021-01-14668698662671296,400671
2021-01-13679683658667362,900667
2021-01-12720720687687359,700687
2021-01-08670730661727539,500727
2021-01-07675703669670316,400670
2021-01-06653678644666425,800666
2021-01-05610647596647245,500647
2021-01-04614614594610151,500610

分割・併合履歴 : [2017-09-27]1株→0.1株