5632 三菱製鋼(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 76 | 76 | 70 | 76 | 288,000 | 760 |
| 2001-12-27 | 68 | 72 | 68 | 71 | 409,000 | 710 |
| 2001-12-26 | 68 | 68 | 67 | 68 | 244,000 | 680 |
| 2001-12-25 | 67 | 68 | 65 | 68 | 346,000 | 680 |
| 2001-12-21 | 65 | 69 | 64 | 66 | 632,000 | 660 |
| 2001-12-20 | 63 | 70 | 61 | 67 | 1,033,000 | 670 |
| 2001-12-19 | 66 | 68 | 58 | 58 | 794,000 | 580 |
| 2001-12-18 | 71 | 72 | 66 | 68 | 688,000 | 680 |
| 2001-12-17 | 73 | 75 | 72 | 72 | 200,000 | 720 |
| 2001-12-14 | 75 | 75 | 72 | 75 | 468,000 | 750 |
| 2001-12-13 | 79 | 79 | 75 | 75 | 349,000 | 750 |
| 2001-12-12 | 70 | 75 | 70 | 75 | 416,000 | 750 |
| 2001-12-11 | 72 | 75 | 66 | 67 | 1,166,000 | 670 |
| 2001-12-10 | 75 | 75 | 72 | 74 | 519,000 | 740 |
| 2001-12-07 | 82 | 82 | 71 | 71 | 970,000 | 710 |
| 2001-12-06 | 81 | 84 | 80 | 82 | 252,000 | 820 |
| 2001-12-05 | 80 | 83 | 80 | 82 | 360,000 | 820 |
| 2001-12-04 | 88 | 88 | 82 | 84 | 298,000 | 840 |
| 2001-12-03 | 88 | 89 | 85 | 89 | 382,000 | 890 |
| 2001-11-30 | 88 | 90 | 87 | 88 | 390,000 | 880 |
| 2001-11-29 | 92 | 92 | 85 | 88 | 505,000 | 880 |
| 2001-11-28 | 95 | 95 | 93 | 94 | 458,000 | 940 |
| 2001-11-27 | 97 | 97 | 95 | 96 | 216,000 | 960 |
| 2001-11-26 | 96 | 97 | 95 | 96 | 477,000 | 960 |
| 2001-11-22 | 96 | 97 | 94 | 95 | 293,000 | 950 |
| 2001-11-21 | 98 | 98 | 95 | 95 | 252,000 | 950 |
| 2001-11-20 | 96 | 97 | 96 | 96 | 343,000 | 960 |
| 2001-11-19 | 96 | 97 | 95 | 96 | 260,000 | 960 |
| 2001-11-16 | 97 | 100 | 96 | 97 | 207,000 | 970 |
| 2001-11-15 | 95 | 99 | 95 | 98 | 286,000 | 980 |
| 2001-11-14 | 98 | 99 | 96 | 96 | 171,000 | 960 |
| 2001-11-13 | 97 | 99 | 96 | 98 | 303,000 | 980 |
| 2001-11-12 | 100 | 100 | 96 | 97 | 412,000 | 970 |
| 2001-11-09 | 101 | 102 | 100 | 101 | 208,000 | 1,010 |
| 2001-11-08 | 102 | 103 | 101 | 103 | 197,000 | 1,030 |
| 2001-11-07 | 105 | 105 | 100 | 104 | 455,000 | 1,040 |
| 2001-11-06 | 101 | 107 | 100 | 106 | 453,000 | 1,060 |
| 2001-11-05 | 104 | 104 | 99 | 102 | 514,000 | 1,020 |
| 2001-11-02 | 106 | 108 | 103 | 103 | 523,000 | 1,030 |
| 2001-11-01 | 110 | 110 | 107 | 108 | 211,000 | 1,080 |
| 2001-10-31 | 112 | 112 | 109 | 110 | 150,000 | 1,100 |
| 2001-10-30 | 108 | 112 | 107 | 110 | 326,000 | 1,100 |
| 2001-10-29 | 114 | 114 | 109 | 111 | 291,000 | 1,110 |
| 2001-10-26 | 116 | 117 | 112 | 114 | 233,000 | 1,140 |
| 2001-10-25 | 114 | 116 | 113 | 116 | 250,000 | 1,160 |
| 2001-10-24 | 115 | 117 | 114 | 115 | 317,000 | 1,150 |
| 2001-10-23 | 114 | 114 | 111 | 114 | 231,000 | 1,140 |
| 2001-10-22 | 109 | 113 | 108 | 113 | 351,000 | 1,130 |
| 2001-10-19 | 105 | 108 | 105 | 108 | 178,000 | 1,080 |
| 2001-10-18 | 108 | 108 | 105 | 105 | 189,000 | 1,050 |
| 2001-10-17 | 107 | 108 | 106 | 108 | 108,000 | 1,080 |
| 2001-10-16 | 106 | 108 | 106 | 107 | 200,000 | 1,070 |
| 2001-10-15 | 106 | 108 | 106 | 106 | 86,000 | 1,060 |
| 2001-10-12 | 111 | 111 | 107 | 109 | 248,000 | 1,090 |
| 2001-10-11 | 107 | 109 | 106 | 109 | 411,000 | 1,090 |
| 2001-10-10 | 109 | 109 | 105 | 105 | 293,000 | 1,050 |
| 2001-10-09 | 112 | 113 | 107 | 109 | 316,000 | 1,090 |
| 2001-10-05 | 118 | 118 | 112 | 112 | 563,000 | 1,120 |
| 2001-10-04 | 120 | 120 | 115 | 118 | 591,000 | 1,180 |
| 2001-10-03 | 119 | 123 | 115 | 117 | 1,600,000 | 1,170 |
| 2001-10-02 | 104 | 115 | 104 | 114 | 1,175,000 | 1,140 |
| 2001-10-01 | 102 | 104 | 101 | 104 | 328,000 | 1,040 |
| 2001-09-28 | 100 | 102 | 99 | 102 | 283,000 | 1,020 |
| 2001-09-27 | 99 | 100 | 98 | 100 | 154,000 | 1,000 |
| 2001-09-26 | 98 | 102 | 98 | 101 | 324,000 | 1,010 |
| 2001-09-25 | 103 | 106 | 97 | 98 | 545,000 | 980 |
| 2001-09-21 | 100 | 101 | 99 | 101 | 579,000 | 1,010 |
| 2001-09-20 | 105 | 105 | 101 | 103 | 518,000 | 1,030 |
| 2001-09-19 | 104 | 108 | 104 | 105 | 606,000 | 1,050 |
| 2001-09-18 | 100 | 104 | 100 | 102 | 507,000 | 1,020 |
| 2001-09-17 | 103 | 104 | 98 | 98 | 589,000 | 980 |
| 2001-09-14 | 104 | 108 | 103 | 105 | 1,025,000 | 1,050 |
| 2001-09-13 | 102 | 103 | 100 | 103 | 688,000 | 1,030 |
| 2001-09-12 | 95 | 103 | 91 | 98 | 1,334,000 | 980 |
| 2001-09-11 | 111 | 115 | 109 | 110 | 767,000 | 1,100 |
| 2001-09-10 | 109 | 116 | 105 | 112 | 1,161,000 | 1,120 |
| 2001-09-07 | 117 | 119 | 110 | 110 | 1,791,000 | 1,100 |
| 2001-09-06 | 123 | 124 | 115 | 117 | 2,438,000 | 1,170 |
| 2001-09-05 | 130 | 130 | 121 | 123 | 1,606,000 | 1,230 |
| 2001-09-04 | 135 | 135 | 127 | 132 | 1,714,000 | 1,320 |
| 2001-09-03 | 135 | 140 | 128 | 140 | 1,484,000 | 1,400 |
| 2001-08-31 | 131 | 137 | 130 | 133 | 2,055,000 | 1,330 |
| 2001-08-30 | 135 | 140 | 134 | 136 | 3,308,000 | 1,360 |
| 2001-08-29 | 151 | 155 | 140 | 145 | 2,579,000 | 1,450 |
| 2001-08-28 | 152 | 158 | 148 | 157 | 2,070,000 | 1,570 |
| 2001-08-27 | 160 | 161 | 149 | 156 | 2,154,000 | 1,560 |
| 2001-08-24 | 159 | 164 | 154 | 160 | 3,708,000 | 1,600 |
| 2001-08-23 | 171 | 171 | 157 | 163 | 9,375,000 | 1,630 |
| 2001-08-22 | 166 | 178 | 164 | 168 | 17,665,000 | 1,680 |
| 2001-08-21 | 151 | 162 | 151 | 161 | 8,591,000 | 1,610 |
| 2001-08-20 | 147 | 154 | 144 | 149 | 3,827,000 | 1,490 |
| 2001-08-17 | 146 | 150 | 143 | 148 | 3,611,000 | 1,480 |
| 2001-08-16 | 146 | 157 | 142 | 147 | 20,311,000 | 1,470 |
| 2001-08-15 | 137 | 145 | 135 | 144 | 7,997,000 | 1,440 |
| 2001-08-14 | 132 | 137 | 129 | 136 | 3,043,000 | 1,360 |
| 2001-08-13 | 130 | 135 | 129 | 133 | 1,912,000 | 1,330 |
| 2001-08-10 | 124 | 131 | 124 | 130 | 1,376,000 | 1,300 |
| 2001-08-09 | 126 | 128 | 122 | 123 | 585,000 | 1,230 |
| 2001-08-08 | 123 | 131 | 123 | 131 | 1,218,000 | 1,310 |
| 2001-08-07 | 116 | 122 | 116 | 121 | 300,000 | 1,210 |
| 2001-08-06 | 115 | 117 | 115 | 116 | 203,000 | 1,160 |
| 2001-08-03 | 118 | 119 | 117 | 118 | 107,000 | 1,180 |
| 2001-08-02 | 116 | 119 | 116 | 119 | 200,000 | 1,190 |
| 2001-08-01 | 114 | 116 | 114 | 116 | 108,000 | 1,160 |
| 2001-07-31 | 112 | 116 | 112 | 114 | 183,000 | 1,140 |
| 2001-07-30 | 118 | 118 | 112 | 112 | 114,000 | 1,120 |
| 2001-07-27 | 118 | 118 | 115 | 118 | 120,000 | 1,180 |
| 2001-07-26 | 114 | 117 | 114 | 114 | 139,000 | 1,140 |
| 2001-07-25 | 113 | 116 | 111 | 114 | 133,000 | 1,140 |
| 2001-07-24 | 108 | 114 | 105 | 114 | 354,000 | 1,140 |
| 2001-07-23 | 120 | 120 | 111 | 111 | 612,000 | 1,110 |
| 2001-07-19 | 121 | 122 | 118 | 120 | 333,000 | 1,200 |
| 2001-07-18 | 123 | 125 | 122 | 123 | 172,000 | 1,230 |
| 2001-07-17 | 128 | 128 | 123 | 123 | 168,000 | 1,230 |
| 2001-07-16 | 127 | 127 | 125 | 126 | 102,000 | 1,260 |
| 2001-07-13 | 126 | 128 | 125 | 127 | 161,000 | 1,270 |
| 2001-07-12 | 127 | 129 | 124 | 126 | 375,000 | 1,260 |
| 2001-07-11 | 126 | 130 | 124 | 125 | 790,000 | 1,250 |
| 2001-07-10 | 126 | 126 | 122 | 124 | 207,000 | 1,240 |
| 2001-07-09 | 120 | 124 | 120 | 122 | 356,000 | 1,220 |
| 2001-07-06 | 127 | 128 | 120 | 128 | 316,000 | 1,280 |
| 2001-07-05 | 130 | 130 | 128 | 130 | 250,000 | 1,300 |
| 2001-07-04 | 133 | 134 | 130 | 132 | 231,000 | 1,320 |
| 2001-07-03 | 136 | 138 | 133 | 133 | 467,000 | 1,330 |
| 2001-07-02 | 136 | 138 | 133 | 136 | 421,000 | 1,360 |
| 2001-06-29 | 135 | 136 | 132 | 132 | 330,000 | 1,320 |
| 2001-06-28 | 135 | 138 | 131 | 132 | 741,000 | 1,320 |
| 2001-06-27 | 136 | 141 | 134 | 136 | 2,190,000 | 1,360 |
| 2001-06-26 | 127 | 134 | 126 | 133 | 808,000 | 1,330 |
| 2001-06-25 | 129 | 129 | 126 | 127 | 331,000 | 1,270 |
| 2001-06-22 | 126 | 128 | 124 | 127 | 321,000 | 1,270 |
| 2001-06-21 | 123 | 126 | 123 | 126 | 244,000 | 1,260 |
| 2001-06-20 | 121 | 122 | 120 | 122 | 148,000 | 1,220 |
| 2001-06-19 | 122 | 123 | 121 | 122 | 242,000 | 1,220 |
| 2001-06-18 | 122 | 122 | 119 | 122 | 164,000 | 1,220 |
| 2001-06-15 | 120 | 121 | 118 | 120 | 486,000 | 1,200 |
| 2001-06-14 | 123 | 123 | 121 | 122 | 353,000 | 1,220 |
| 2001-06-13 | 118 | 123 | 118 | 122 | 205,000 | 1,220 |
| 2001-06-12 | 125 | 126 | 118 | 119 | 390,000 | 1,190 |
| 2001-06-11 | 125 | 127 | 123 | 124 | 273,000 | 1,240 |
| 2001-06-08 | 124 | 124 | 122 | 123 | 414,000 | 1,230 |
| 2001-06-07 | 118 | 122 | 117 | 122 | 359,000 | 1,220 |
| 2001-06-06 | 118 | 121 | 118 | 118 | 114,000 | 1,180 |
| 2001-06-05 | 116 | 122 | 116 | 122 | 297,000 | 1,220 |
| 2001-06-04 | 117 | 118 | 115 | 116 | 448,000 | 1,160 |
| 2001-06-01 | 122 | 123 | 118 | 119 | 422,000 | 1,190 |
| 2001-05-31 | 123 | 124 | 122 | 123 | 438,000 | 1,230 |
| 2001-05-30 | 126 | 126 | 124 | 125 | 207,000 | 1,250 |
| 2001-05-29 | 125 | 127 | 125 | 127 | 457,000 | 1,270 |
| 2001-05-28 | 131 | 132 | 126 | 126 | 204,000 | 1,260 |
| 2001-05-25 | 136 | 136 | 131 | 131 | 480,000 | 1,310 |
| 2001-05-24 | 132 | 136 | 131 | 136 | 1,100,000 | 1,360 |
| 2001-05-23 | 126 | 135 | 126 | 130 | 983,000 | 1,300 |
| 2001-05-22 | 126 | 128 | 126 | 127 | 196,000 | 1,270 |
| 2001-05-21 | 125 | 127 | 123 | 127 | 357,000 | 1,270 |
| 2001-05-18 | 127 | 127 | 125 | 125 | 259,000 | 1,250 |
| 2001-05-17 | 127 | 128 | 125 | 127 | 320,000 | 1,270 |
| 2001-05-16 | 127 | 128 | 125 | 125 | 143,000 | 1,250 |
| 2001-05-15 | 128 | 129 | 124 | 128 | 279,000 | 1,280 |
| 2001-05-14 | 132 | 132 | 128 | 128 | 152,000 | 1,280 |
| 2001-05-11 | 127 | 134 | 127 | 131 | 509,000 | 1,310 |
| 2001-05-10 | 128 | 132 | 127 | 129 | 401,000 | 1,290 |
| 2001-05-09 | 124 | 126 | 122 | 126 | 572,000 | 1,260 |
| 2001-05-08 | 132 | 132 | 124 | 126 | 727,000 | 1,260 |
| 2001-05-07 | 136 | 137 | 132 | 132 | 626,000 | 1,320 |
| 2001-05-02 | 140 | 140 | 137 | 139 | 422,000 | 1,390 |
| 2001-05-01 | 139 | 140 | 137 | 140 | 875,000 | 1,400 |
| 2001-04-27 | 142 | 143 | 138 | 138 | 489,000 | 1,380 |
| 2001-04-26 | 143 | 145 | 140 | 141 | 794,000 | 1,410 |
| 2001-04-25 | 143 | 145 | 139 | 142 | 533,000 | 1,420 |
| 2001-04-24 | 142 | 143 | 139 | 142 | 575,000 | 1,420 |
| 2001-04-23 | 138 | 142 | 137 | 141 | 516,000 | 1,410 |
| 2001-04-20 | 136 | 141 | 135 | 138 | 702,000 | 1,380 |
| 2001-04-19 | 140 | 142 | 138 | 138 | 380,000 | 1,380 |
| 2001-04-18 | 140 | 142 | 138 | 140 | 435,000 | 1,400 |
| 2001-04-17 | 145 | 145 | 140 | 142 | 632,000 | 1,420 |
| 2001-04-16 | 144 | 147 | 143 | 145 | 1,461,000 | 1,450 |
| 2001-04-13 | 142 | 143 | 140 | 140 | 654,000 | 1,400 |
| 2001-04-12 | 140 | 142 | 139 | 140 | 758,000 | 1,400 |
| 2001-04-11 | 140 | 141 | 137 | 139 | 553,000 | 1,390 |
| 2001-04-10 | 138 | 141 | 136 | 138 | 899,000 | 1,380 |
| 2001-04-09 | 135 | 138 | 134 | 137 | 614,000 | 1,370 |
| 2001-04-06 | 142 | 142 | 135 | 137 | 1,187,000 | 1,370 |
| 2001-04-05 | 140 | 145 | 138 | 138 | 4,073,000 | 1,380 |
| 2001-04-04 | 132 | 138 | 131 | 137 | 1,651,000 | 1,370 |
| 2001-04-03 | 129 | 132 | 129 | 132 | 576,000 | 1,320 |
| 2001-04-02 | 130 | 132 | 127 | 131 | 848,000 | 1,310 |
| 2001-03-30 | 131 | 134 | 130 | 130 | 743,000 | 1,300 |
| 2001-03-29 | 135 | 135 | 132 | 132 | 740,000 | 1,320 |
| 2001-03-28 | 141 | 142 | 134 | 135 | 2,061,000 | 1,350 |
| 2001-03-27 | 130 | 141 | 130 | 138 | 5,154,000 | 1,380 |
| 2001-03-26 | 129 | 130 | 126 | 129 | 1,133,000 | 1,290 |
| 2001-03-23 | 129 | 130 | 125 | 128 | 865,000 | 1,280 |
| 2001-03-22 | 122 | 129 | 121 | 126 | 2,027,000 | 1,260 |
| 2001-03-21 | 119 | 120 | 116 | 120 | 779,000 | 1,200 |
| 2001-03-19 | 115 | 120 | 115 | 119 | 593,000 | 1,190 |
| 2001-03-16 | 123 | 124 | 118 | 120 | 606,000 | 1,200 |
| 2001-03-15 | 112 | 123 | 112 | 123 | 1,012,000 | 1,230 |
| 2001-03-14 | 130 | 130 | 121 | 122 | 1,076,000 | 1,220 |
| 2001-03-13 | 125 | 126 | 120 | 125 | 1,300,000 | 1,250 |
| 2001-03-12 | 127 | 133 | 125 | 130 | 3,433,000 | 1,300 |
| 2001-03-09 | 121 | 126 | 120 | 125 | 1,934,000 | 1,250 |
| 2001-03-08 | 120 | 121 | 116 | 119 | 491,000 | 1,190 |
| 2001-03-07 | 123 | 123 | 119 | 120 | 806,000 | 1,200 |
| 2001-03-06 | 114 | 124 | 114 | 122 | 1,009,000 | 1,220 |
| 2001-03-05 | 115 | 119 | 111 | 113 | 1,222,000 | 1,130 |
| 2001-03-02 | 126 | 126 | 117 | 118 | 2,015,000 | 1,180 |
| 2001-03-01 | 125 | 127 | 121 | 124 | 3,762,000 | 1,240 |
| 2001-02-28 | 119 | 125 | 117 | 125 | 3,534,000 | 1,250 |
| 2001-02-27 | 119 | 122 | 117 | 117 | 3,935,000 | 1,170 |
| 2001-02-26 | 118 | 119 | 112 | 116 | 3,604,000 | 1,160 |
| 2001-02-23 | 105 | 116 | 105 | 114 | 3,877,000 | 1,140 |
| 2001-02-22 | 106 | 108 | 104 | 104 | 692,000 | 1,040 |
| 2001-02-21 | 101 | 110 | 100 | 106 | 1,720,000 | 1,060 |
| 2001-02-20 | 100 | 103 | 100 | 101 | 254,000 | 1,010 |
| 2001-02-19 | 100 | 101 | 99 | 100 | 181,000 | 1,000 |
| 2001-02-16 | 105 | 105 | 101 | 101 | 435,000 | 1,010 |
| 2001-02-15 | 99 | 108 | 99 | 102 | 989,000 | 1,020 |
| 2001-02-14 | 99 | 100 | 97 | 98 | 305,000 | 980 |
| 2001-02-13 | 99 | 100 | 97 | 99 | 260,000 | 990 |
| 2001-02-09 | 98 | 99 | 97 | 99 | 488,000 | 990 |
| 2001-02-08 | 101 | 102 | 100 | 100 | 256,000 | 1,000 |
| 2001-02-07 | 99 | 101 | 98 | 101 | 288,000 | 1,010 |
| 2001-02-06 | 100 | 101 | 98 | 99 | 409,000 | 990 |
| 2001-02-05 | 100 | 101 | 98 | 99 | 825,000 | 990 |
| 2001-02-02 | 106 | 106 | 100 | 100 | 1,038,000 | 1,000 |
| 2001-02-01 | 105 | 106 | 102 | 104 | 799,000 | 1,040 |
| 2001-01-31 | 105 | 107 | 103 | 105 | 1,150,000 | 1,050 |
| 2001-01-30 | 112 | 113 | 106 | 107 | 2,246,000 | 1,070 |
| 2001-01-29 | 100 | 115 | 99 | 111 | 5,495,000 | 1,110 |
| 2001-01-26 | 103 | 103 | 98 | 99 | 709,000 | 990 |
| 2001-01-25 | 107 | 107 | 101 | 103 | 1,902,000 | 1,030 |
| 2001-01-24 | 96 | 107 | 95 | 105 | 3,718,000 | 1,050 |
| 2001-01-23 | 92 | 98 | 92 | 96 | 419,000 | 960 |
| 2001-01-22 | 96 | 96 | 90 | 93 | 713,000 | 930 |
| 2001-01-19 | 101 | 101 | 96 | 96 | 1,217,000 | 960 |
| 2001-01-18 | 91 | 105 | 83 | 96 | 3,743,000 | 960 |
| 2001-01-17 | 86 | 89 | 86 | 88 | 216,000 | 880 |
| 2001-01-16 | 85 | 86 | 84 | 86 | 102,000 | 860 |
| 2001-01-15 | 84 | 86 | 83 | 84 | 128,000 | 840 |
| 2001-01-12 | 83 | 84 | 82 | 84 | 211,000 | 840 |
| 2001-01-11 | 85 | 85 | 82 | 84 | 245,000 | 840 |
| 2001-01-10 | 87 | 87 | 85 | 85 | 176,000 | 850 |
| 2001-01-09 | 88 | 88 | 85 | 87 | 211,000 | 870 |
| 2001-01-05 | 88 | 89 | 88 | 89 | 215,000 | 890 |
| 2001-01-04 | 88 | 93 | 88 | 88 | 281,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株