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