5632 三菱製鋼(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	89	90	88	88	176,000	880
2000-12-28	91	91	88	89	356,000	890
2000-12-27	86	91	84	91	516,000	910
2000-12-26	82	85	82	82	265,000	820
2000-12-25	83	86	83	86	139,000	860
2000-12-22	85	85	81	82	224,000	820
2000-12-21	85	86	80	80	456,000	800
2000-12-20	86	88	84	88	337,000	880
2000-12-19	90	90	86	87	219,000	870
2000-12-18	86	89	85	89	153,000	890
2000-12-15	85	88	85	86	179,000	860
2000-12-14	89	89	86	86	282,000	860
2000-12-13	92	92	88	89	197,000	890
2000-12-12	92	92	90	91	146,000	910
2000-12-11	94	94	91	94	141,000	940
2000-12-08	87	92	87	91	187,000	910
2000-12-07	91	91	89	91	642,000	910
2000-12-06	95	97	93	94	382,000	940
2000-12-05	101	103	94	98	1,171,000	980
2000-12-04	96	99	95	99	1,738,000	990
2000-12-01	88	94	88	92	669,000	920
2000-11-30	88	88	85	88	276,000	880
2000-11-29	91	93	85	87	1,099,000	870
2000-11-28	80	92	80	89	1,080,000	890
2000-11-27	79	80	79	80	294,000	800
2000-11-24	76	80	76	76	178,000	760
2000-11-22	77	79	77	79	110,000	790
2000-11-21	80	80	77	77	96,000	770
2000-11-20	77	79	77	77	15,000	770
2000-11-17	77	79	77	78	30,000	780
2000-11-16	80	81	76	81	93,000	810
2000-11-15	80	82	79	79	63,000	790
2000-11-14	80	80	78	78	162,000	780
2000-11-13	80	80	78	80	63,000	800
2000-11-10	83	83	80	81	86,000	810
2000-11-09	83	83	80	81	72,000	810
2000-11-08	81	83	80	80	99,000	800
2000-11-07	81	82	80	81	90,000	810
2000-11-06	78	80	78	80	82,000	800
2000-11-02	78	79	76	78	163,000	780
2000-11-01	79	80	78	79	48,000	790
2000-10-31	80	80	78	80	87,000	800
2000-10-30	80	81	78	80	224,000	800
2000-10-27	83	83	79	79	56,000	790
2000-10-26	78	80	76	80	133,000	800
2000-10-25	81	83	78	78	263,000	780
2000-10-24	77	78	76	78	37,000	780
2000-10-23	78	79	76	76	70,000	760
2000-10-20	74	77	74	76	182,000	760
2000-10-19	75	75	70	73	387,000	730
2000-10-18	77	77	73	75	427,000	750
2000-10-17	80	81	77	77	164,000	770
2000-10-16	82	82	80	81	121,000	810
2000-10-13	76	83	76	80	380,000	800
2000-10-12	82	85	81	85	205,000	850
2000-10-11	86	86	81	85	246,000	850
2000-10-10	89	89	86	87	151,000	870
2000-10-06	89	89	87	89	103,000	890
2000-10-05	86	89	86	89	92,000	890
2000-10-04	87	89	87	87	100,000	870
2000-10-03	92	92	87	90	122,000	900
2000-10-02	87	91	87	91	67,000	910
2000-09-29	87	89	87	89	112,000	890
2000-09-28	88	88	87	87	95,000	870
2000-09-27	89	89	88	89	81,000	890
2000-09-26	90	90	87	90	68,000	900
2000-09-25	89	93	89	93	178,000	930
2000-09-22	85	89	85	89	108,000	890
2000-09-21	88	89	86	88	181,000	880
2000-09-20	85	88	84	88	338,000	880
2000-09-19	84	86	81	86	234,000	860
2000-09-18	84	85	84	85	111,000	850
2000-09-14	86	86	83	83	177,000	830
2000-09-13	88	88	86	86	60,000	860
2000-09-12	87	88	86	88	128,000	880
2000-09-11	91	91	87	87	179,000	870
2000-09-08	88	90	87	90	176,000	900
2000-09-07	90	90	87	88	49,000	880
2000-09-06	89	91	86	91	379,000	910
2000-09-05	93	94	89	89	262,000	890
2000-09-04	93	95	92	93	293,000	930
2000-09-01	92	96	92	95	304,000	950
2000-08-31	92	94	91	93	141,000	930
2000-08-30	92	94	92	94	239,000	940
2000-08-29	95	96	93	96	205,000	960
2000-08-28	98	98	95	96	243,000	960
2000-08-25	98	102	98	99	526,000	990
2000-08-24	94	99	94	98	374,000	980
2000-08-23	95	95	93	94	233,000	940
2000-08-22	93	95	93	95	268,000	950
2000-08-21	96	96	93	95	567,000	950
2000-08-18	97	98	96	96	305,000	960
2000-08-17	100	101	96	97	677,000	970
2000-08-16	103	103	99	100	633,000	1,000
2000-08-15	103	104	99	101	1,216,000	1,010
2000-08-14	106	110	103	105	2,523,000	1,050
2000-08-11	97	105	96	102	3,501,000	1,020
2000-08-10	94	97	93	95	1,373,000	950
2000-08-09	91	94	90	94	651,000	940
2000-08-08	93	93	90	90	481,000	900
2000-08-07	88	92	88	90	547,000	900
2000-08-04	94	94	86	87	1,032,000	870
2000-08-03	86	99	84	91	3,717,000	910
2000-08-02	82	82	81	81	214,000	810
2000-08-01	79	82	78	82	157,000	820
2000-07-31	72	78	72	78	202,000	780
2000-07-28	83	83	80	82	207,000	820
2000-07-27	84	85	81	84	110,000	840
2000-07-26	85	87	83	85	83,000	850
2000-07-25	85	85	83	83	116,000	830
2000-07-24	90	90	83	86	248,000	860
2000-07-21	90	91	88	90	622,000	900
2000-07-19	85	87	80	85	344,000	850
2000-07-18	89	90	87	87	219,000	870
2000-07-17	89	91	88	89	330,000	890
2000-07-14	88	90	88	90	121,000	900
2000-07-13	91	91	88	89	241,000	890
2000-07-12	92	93	90	91	335,000	910
2000-07-11	92	93	90	93	313,000	930
2000-07-10	89	94	88	94	463,000	940
2000-07-07	88	89	86	87	156,000	870
2000-07-06	88	90	83	89	397,000	890
2000-07-05	90	92	88	90	718,000	900
2000-07-04	96	96	89	90	911,000	900
2000-07-03	95	96	93	95	1,517,000	950
2000-06-30	83	89	82	88	1,372,000	880
2000-06-29	77	83	77	80	894,000	800
2000-06-28	76	77	75	75	577,000	750
2000-06-27	75	76	75	76	136,000	760
2000-06-26	74	75	74	74	180,000	740
2000-06-23	74	75	73	74	232,000	740
2000-06-22	76	76	74	75	291,000	750
2000-06-21	76	77	74	76	431,000	760
2000-06-20	76	76	74	76	430,000	760
2000-06-19	77	77	73	75	294,000	750
2000-06-16	73	74	72	73	214,000	730
2000-06-15	74	74	72	74	123,000	740
2000-06-14	76	77	72	74	769,000	740
2000-06-13	74	76	73	75	530,000	750
2000-06-12	74	74	72	73	291,000	730
2000-06-09	72	73	71	73	309,000	730
2000-06-08	70	72	70	72	345,000	720
2000-06-07	67	70	67	69	686,000	690
2000-06-06	67	67	66	67	406,000	670
2000-06-05	66	68	66	67	453,000	670
2000-06-02	65	66	65	65	115,000	650
2000-06-01	66	67	66	67	127,000	670
2000-05-31	68	68	66	67	335,000	670
2000-05-30	66	68	65	67	398,000	670
2000-05-29	65	67	65	67	136,000	670
2000-05-26	66	67	66	67	76,000	670
2000-05-25	66	68	66	66	280,000	660
2000-05-24	67	67	65	66	252,000	660
2000-05-23	67	68	66	68	117,000	680
2000-05-22	69	69	67	67	127,000	670
2000-05-19	68	69	67	69	399,000	690
2000-05-18	69	69	67	69	233,000	690
2000-05-17	69	69	68	69	370,000	690
2000-05-16	67	68	67	67	241,000	670
2000-05-15	68	68	65	67	417,000	670
2000-05-12	68	69	67	68	285,000	680
2000-05-11	67	68	66	68	273,000	680
2000-05-10	70	70	68	68	285,000	680
2000-05-09	69	70	69	69	310,000	690
2000-05-08	67	69	67	69	336,000	690
2000-05-02	67	68	66	67	292,000	670
2000-05-01	61	67	61	67	776,000	670
2000-04-28	63	64	61	61	1,207,000	610
2000-04-27	64	65	62	63	1,027,000	630
2000-04-26	67	67	63	64	1,161,000	640
2000-04-25	70	71	65	68	906,000	680
2000-04-24	75	75	67	69	2,059,000	690
2000-04-21	70	75	60	60	7,218,000	600
2000-04-20	72	74	68	68	2,725,000	680
2000-04-19	75	79	71	71	1,838,000	710
2000-04-18	85	88	74	75	2,077,000	750
2000-04-17	60	84	60	83	3,806,000	830
2000-04-14	100	105	97	105	1,820,000	1,050
2000-04-13	98	103	97	99	661,000	990
2000-04-12	97	98	95	98	219,000	980
2000-04-11	94	97	94	96	127,000	960
2000-04-10	98	98	94	95	181,000	950
2000-04-07	94	97	94	94	199,000	940
2000-04-06	95	98	94	94	273,000	940
2000-04-05	91	95	90	93	195,000	930
2000-04-04	93	94	90	91	190,000	910
2000-04-03	87	92	86	92	160,000	920
2000-03-31	93	93	85	87	202,000	870
2000-03-30	91	92	88	88	239,000	880
2000-03-29	93	97	90	91	167,000	910
2000-03-28	90	97	89	96	146,000	960
2000-03-27	88	98	88	98	459,000	980
2000-03-24	90	95	88	89	358,000	890
2000-03-23	91	91	86	86	121,000	860
2000-03-22	82	92	82	92	212,000	920
2000-03-21	84	85	81	85	95,000	850
2000-03-17	84	85	79	85	333,000	850
2000-03-16	88	91	83	83	174,000	830
2000-03-15	96	96	87	88	191,000	880
2000-03-14	98	98	87	97	242,000	970
2000-03-13	94	100	93	98	626,000	980
2000-03-10	100	100	90	93	1,921,000	930
2000-03-09	84	86	80	85	297,000	850
2000-03-08	86	88	81	81	214,000	810
2000-03-07	81	86	81	86	375,000	860
2000-03-06	77	85	73	83	326,000	830
2000-03-03	75	76	71	75	154,000	750
2000-03-02	71	73	71	71	99,000	710
2000-03-01	73	76	72	73	198,000	730
2000-02-29	74	74	71	74	104,000	740
2000-02-28	71	73	70	71	217,000	710
2000-02-25	72	74	71	74	208,000	740
2000-02-24	75	77	74	74	176,000	740
2000-02-23	74	78	74	75	114,000	750
2000-02-22	74	80	74	75	187,000	750
2000-02-21	80	80	76	76	103,000	760
2000-02-18	78	78	75	78	179,000	780
2000-02-17	83	83	80	80	144,000	800
2000-02-16	82	83	80	83	385,000	830
2000-02-15	80	83	79	83	225,000	830
2000-02-14	82	84	80	80	243,000	800
2000-02-10	82	85	82	82	429,000	820
2000-02-09	81	83	80	83	124,000	830
2000-02-08	80	83	80	83	97,000	830
2000-02-07	80	83	80	83	70,000	830
2000-02-04	82	83	80	80	295,000	800
2000-02-03	82	84	82	82	91,000	820
2000-02-02	83	87	82	82	177,000	820
2000-02-01	82	87	81	87	200,000	870
2000-01-31	81	85	81	85	214,000	850
2000-01-28	81	88	79	80	354,000	800
2000-01-27	83	84	81	81	173,000	810
2000-01-26	86	86	83	83	151,000	830
2000-01-25	87	87	83	84	194,000	840
2000-01-24	85	90	85	87	188,000	870
2000-01-21	90	93	85	88	175,000	880
2000-01-20	94	95	91	92	216,000	920
2000-01-19	87	93	87	87	146,000	870
2000-01-18	85	90	85	87	125,000	870
2000-01-17	80	90	80	90	288,000	900
2000-01-14	79	83	78	79	511,000	790
2000-01-13	81	84	79	79	200,000	790
2000-01-12	78	82	77	77	222,000	770
2000-01-11	79	81	77	81	387,000	810
2000-01-07	78	81	77	81	232,000	810
2000-01-06	79	80	77	77	334,000	770
2000-01-05	77	88	77	78	276,000	780
2000-01-04	79	81	70	77	109,000	770

分割・併合履歴： [2017-09-27]1株→0.1株