5632 三菱製鋼(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,0081,0171,0021,01679,2001,016
2022-11-241,0151,0171,0021,00574,8001,005
2022-11-221,0011,0201,0001,007151,4001,007
2022-11-2198099898099775,700997
2022-11-1897198797198349,700983
2022-11-1797598096797047,500970
2022-11-1699499497597544,300975
2022-11-1598099497199268,400992
2022-11-1497397496296861,000968
2022-11-1198799697798087,300980
2022-11-109981,001972972169,900972
2022-11-099801,0229591,007416,6001,007
2022-11-0895796094495593,000955
2022-11-0794895994295279,400952
2022-11-0493294592893649,800936
2022-11-02927949927932109,700932
2022-11-0191692891392578,000925
2022-10-3191291490991351,900913
2022-10-28911915898901242,200901
2022-10-2791992191291735,100917
2022-10-2692493391791949,100919
2022-10-2591393090792362,200923
2022-10-2492492791091071,500910
2022-10-2192892891291287,600912
2022-10-2092293091992958,800929
2022-10-1992193591993255,500932
2022-10-1892392591692154,600921
2022-10-1792693691691662,000916
2022-10-1492494391693297,500932
2022-10-1391591990690962,700909
2022-10-1291892190892067,900920
2022-10-1193494091691685,600916
2022-10-0793594092993644,100936
2022-10-0694795894094052,100940
2022-10-05967968947947123,900947
2022-10-04936964933953125,400953
2022-10-03901927886927151,500927
2022-09-3091192290290785,700907
2022-09-2992893391291784,900917
2022-09-28934937907923189,400923
2022-09-27950951934934103,200934
2022-09-26978978935940210,200940
2022-09-2297898797498556,700985
2022-09-2198099297798877,000988
2022-09-209881,00598799082,200990
2022-09-169961,003969977165,600977
2022-09-151,0051,00599399952,900999
2022-09-149931,0069891,00377,1001,003
2022-09-131,0251,0311,0101,01070,5001,010
2022-09-121,0231,0291,0151,02557,8001,025
2022-09-091,0081,0161,0041,01061,3001,010
2022-09-081,0091,0161,0041,00867,7001,008
2022-09-071,0151,015992999104,600999
2022-09-061,0241,0251,0111,02196,4001,021
2022-09-059991,0209961,01880,1001,018
2022-09-021,0111,0111,0001,00378,7001,003
2022-09-011,0371,0391,0111,013144,4001,013
2022-08-311,0271,0421,0241,03979,6001,039
2022-08-301,0301,0441,0231,043125,3001,043
2022-08-291,0401,0441,0231,030200,7001,030
2022-08-261,0441,0721,0441,068246,0001,068
2022-08-251,0401,0441,0211,032135,5001,032
2022-08-241,0231,0331,0181,029125,6001,029
2022-08-231,0061,0291,0051,01293,5001,012
2022-08-221,0031,0119931,007132,9001,007
2022-08-199901,0379901,017410,5001,017
2022-08-18975989969988120,800988
2022-08-17975989971979165,700979
2022-08-16975975956965148,800965
2022-08-15967989960972242,400972
2022-08-12962976958965150,900965
2022-08-1096496894795395,100953
2022-08-09961983961962112,600962
2022-08-08960970955962124,600962
2022-08-05951972933953285,200953
2022-08-04972972951962104,500962
2022-08-0398198196296592,900965
2022-08-02981986966980148,200980
2022-08-01967988967988108,600988
2022-07-2996496995996467,400964
2022-07-2895596494996497,500964
2022-07-2795495494595034,200950
2022-07-2694995894594575,900945
2022-07-2594895393994246,100942
2022-07-2295495594794890,800948
2022-07-2194595493695476,900954
2022-07-2095095594494971,800949
2022-07-19939941927941106,100941
2022-07-15932932910922107,800922
2022-07-1492593592093170,200931
2022-07-1392993092493030,100930
2022-07-1294094092292385,000923
2022-07-1195495694695066,400950
2022-07-08939954935939130,400939
2022-07-07920932906929134,000929
2022-07-06924924906917140,700917
2022-07-0593393993093653,300936
2022-07-0493794092593369,800933
2022-07-01943943919930102,700930
2022-06-3096096093994382,300943
2022-06-2995395994395489,300954
2022-06-2895897295695973,900959
2022-06-2795696194494893,100948
2022-06-2494394392993941,300939
2022-06-2392994392794167,700941
2022-06-22960960929932100,800932
2022-06-21925963925955162,200955
2022-06-20946947905915203,900915
2022-06-17940941925939266,200939
2022-06-16960980957962111,100962
2022-06-15983990948951143,000951
2022-06-14950971948970134,200970
2022-06-13977986963968132,200968
2022-06-101,0011,007989997174,200997
2022-06-091,0111,0191,0041,011124,9001,011
2022-06-081,0321,0331,0081,014146,3001,014
2022-06-071,0101,0341,0051,023226,3001,023
2022-06-069791,003979995161,000995
2022-06-03967982961981188,000981
2022-06-02961966953962134,800962
2022-06-01954959945959203,500959
2022-05-31956957944949266,400949
2022-05-30933960929956301,500956
2022-05-27940940916922217,800922
2022-05-26933940931932125,800932
2022-05-25945945931933162,400933
2022-05-24961965942947136,200947
2022-05-23971976951957157,300957
2022-05-20956982953963293,100963
2022-05-19933951927951200,000951
2022-05-18957957932948312,000948
2022-05-17960975949949296,000949
2022-05-16954981951953611,800953
2022-05-131,0511,0591,0341,059234,0001,059
2022-05-121,0201,0551,0161,030175,0001,030
2022-05-111,0201,0341,0141,026108,7001,026
2022-05-101,0421,0461,0061,035183,2001,035
2022-05-091,0651,0651,0231,050118,7001,050
2022-05-061,0701,0811,0651,07464,9001,074
2022-05-021,0701,0831,0611,07485,7001,074
2022-04-281,0381,0791,0331,079133,1001,079
2022-04-271,0051,0319981,025159,4001,025
2022-04-261,0231,0321,0141,02988,0001,029
2022-04-251,0301,0321,0161,022155,5001,022
2022-04-221,0701,0751,0471,063129,4001,063
2022-04-211,0781,0961,0681,091118,6001,091
2022-04-201,1001,1021,0821,08665,7001,086
2022-04-191,0731,0921,0691,08567,4001,085
2022-04-181,0841,0841,0571,064104,6001,064
2022-04-151,0971,1071,0841,09387,0001,093
2022-04-141,0921,1081,0831,10795,2001,107
2022-04-131,0791,0811,0631,07980,9001,079
2022-04-121,0661,0761,0571,07081,8001,070
2022-04-111,0751,0981,0641,07283,8001,072
2022-04-081,0971,1001,0601,073118,9001,073
2022-04-071,0901,0911,0681,088114,3001,088
2022-04-061,1141,1281,1011,105101,4001,105
2022-04-051,1671,1701,1271,127118,0001,127
2022-04-041,1451,1651,1311,146106,3001,146
2022-04-011,1221,1411,1031,138111,0001,138
2022-03-311,1391,1551,1311,135105,5001,135
2022-03-301,1581,1651,1281,149224,0001,149
2022-03-291,2061,2081,1821,196176,4001,196
2022-03-281,2421,2471,2141,219127,4001,219
2022-03-251,2241,2451,2141,238154,5001,238
2022-03-241,2001,2241,1921,217131,9001,217
2022-03-231,2121,2211,1981,213129,1001,213
2022-03-221,2461,2461,1981,206180,5001,206
2022-03-181,1501,1961,1501,186194,3001,186
2022-03-171,1511,1601,1331,148132,3001,148
2022-03-161,1551,1571,1241,139113,6001,139
2022-03-151,1541,1541,1171,129158,8001,129
2022-03-141,1391,1641,1201,157120,3001,157
2022-03-111,1021,1481,0961,128206,0001,128
2022-03-101,0691,1271,0601,124325,6001,124
2022-03-091,0491,0651,0371,042315,1001,042
2022-03-081,1891,1891,0341,046846,6001,046
2022-03-071,2661,2661,1951,219289,0001,219
2022-03-041,3531,3681,2891,292241,2001,292
2022-03-031,3161,3871,3161,365443,5001,365
2022-03-021,2371,2871,2291,274153,0001,274
2022-03-011,3071,3161,2521,252163,7001,252
2022-02-281,2641,2901,2471,277193,8001,277
2022-02-251,2301,2611,2101,251224,0001,251
2022-02-241,2931,2931,1651,203583,4001,203
2022-02-221,3081,3551,3001,300500,1001,300
2022-02-211,2261,3441,2201,333393,8001,333
2022-02-181,2011,2511,2011,247141,9001,247
2022-02-171,2391,2481,2051,221134,3001,221
2022-02-161,1921,2301,1891,228161,3001,228
2022-02-151,2101,2171,1581,165200,3001,165
2022-02-141,2101,2221,1821,206220,5001,206
2022-02-101,2951,3071,2361,246239,8001,246
2022-02-091,2391,3031,2301,283425,1001,283
2022-02-081,2831,2941,2171,239596,7001,239
2022-02-071,1991,2741,1751,2551,184,0001,255
2022-02-041,0631,0801,0501,079143,3001,079
2022-02-031,0581,0601,0411,054114,6001,054
2022-02-021,0301,0551,0301,053103,8001,053
2022-02-011,0241,0341,0041,01174,8001,011
2022-01-311,0121,0239971,014103,7001,014
2022-01-281,0091,0139911,008108,0001,008
2022-01-271,0381,059992996162,200996
2022-01-261,0091,0401,0091,01893,7001,018
2022-01-251,0421,0539961,005139,7001,005
2022-01-241,0481,0541,0261,04877,4001,048
2022-01-211,0371,0621,0251,060116,7001,060
2022-01-201,0301,0781,0301,055123,7001,055
2022-01-191,0601,0841,0331,041220,5001,041
2022-01-181,1141,1241,0801,086160,6001,086
2022-01-171,1511,1601,1021,109125,1001,109
2022-01-141,1991,1991,1311,148209,8001,148
2022-01-131,1331,1901,1281,180311,8001,180
2022-01-121,0841,1291,0761,126175,3001,126
2022-01-111,0701,0851,0561,068123,3001,068
2022-01-071,0731,0891,0501,071146,7001,071
2022-01-061,0961,0961,0641,071114,6001,071
2022-01-051,0791,0991,0731,098149,5001,098
2022-01-041,0651,0711,0491,06777,4001,067

分割・併合履歴 : [2017-09-27]1株→0.1株