5632 三菱製鋼(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,150	1,174	1,141	1,147	109,500	1,147
2023-03-17	1,211	1,215	1,157	1,162	222,300	1,162
2023-03-16	1,166	1,200	1,160	1,189	227,400	1,189
2023-03-15	1,230	1,239	1,196	1,220	204,700	1,220
2023-03-14	1,220	1,223	1,176	1,178	243,500	1,178
2023-03-13	1,255	1,257	1,221	1,247	257,000	1,247
2023-03-10	1,310	1,319	1,280	1,285	326,100	1,285
2023-03-09	1,333	1,345	1,322	1,339	169,900	1,339
2023-03-08	1,332	1,350	1,314	1,337	223,700	1,337
2023-03-07	1,347	1,353	1,328	1,347	306,500	1,347
2023-03-06	1,307	1,387	1,299	1,362	548,900	1,362
2023-03-03	1,251	1,276	1,241	1,266	213,600	1,266
2023-03-02	1,250	1,266	1,242	1,247	157,900	1,247
2023-03-01	1,220	1,246	1,217	1,242	138,600	1,242
2023-02-28	1,272	1,278	1,230	1,237	163,900	1,237
2023-02-27	1,202	1,264	1,199	1,259	228,100	1,259
2023-02-24	1,200	1,217	1,189	1,206	92,500	1,206
2023-02-22	1,200	1,215	1,185	1,194	114,200	1,194
2023-02-21	1,226	1,239	1,215	1,215	153,400	1,215
2023-02-20	1,230	1,237	1,215	1,230	130,800	1,230
2023-02-17	1,181	1,224	1,180	1,215	193,800	1,215
2023-02-16	1,200	1,206	1,174	1,189	110,600	1,189
2023-02-15	1,190	1,206	1,175	1,196	147,500	1,196
2023-02-14	1,142	1,184	1,135	1,184	172,700	1,184
2023-02-13	1,125	1,133	1,117	1,124	57,000	1,124
2023-02-10	1,115	1,151	1,115	1,123	98,900	1,123
2023-02-09	1,114	1,129	1,112	1,121	57,400	1,121
2023-02-08	1,151	1,151	1,116	1,120	162,700	1,120
2023-02-07	1,160	1,185	1,137	1,157	200,800	1,157
2023-02-06	1,130	1,187	1,129	1,175	428,400	1,175
2023-02-03	1,121	1,126	1,103	1,125	111,500	1,125
2023-02-02	1,129	1,131	1,100	1,119	88,900	1,119
2023-02-01	1,122	1,138	1,122	1,131	70,600	1,131
2023-01-31	1,117	1,128	1,111	1,115	94,800	1,115
2023-01-30	1,124	1,133	1,111	1,120	122,100	1,120
2023-01-27	1,125	1,137	1,119	1,125	103,500	1,125
2023-01-26	1,143	1,151	1,115	1,119	95,400	1,119
2023-01-25	1,091	1,142	1,078	1,133	236,500	1,133
2023-01-24	1,120	1,161	1,110	1,116	298,200	1,116
2023-01-23	1,132	1,137	1,109	1,126	149,100	1,126
2023-01-20	1,053	1,114	1,051	1,113	227,100	1,113
2023-01-19	1,048	1,063	1,041	1,052	95,500	1,052
2023-01-18	1,058	1,065	1,036	1,055	121,200	1,055
2023-01-17	1,070	1,083	1,056	1,064	123,600	1,064
2023-01-16	1,049	1,083	1,028	1,066	301,000	1,066
2023-01-13	1,013	1,039	1,009	1,033	155,300	1,033
2023-01-12	1,025	1,033	1,002	1,008	75,100	1,008
2023-01-11	1,001	1,023	1,001	1,022	99,200	1,022
2023-01-10	998	1,000	992	993	49,700	993
2023-01-06	965	988	965	983	70,300	983
2023-01-05	963	973	959	968	60,400	968
2023-01-04	993	993	960	962	110,400	962

分割・併合履歴： [2017-09-27]1株→0.1株