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
2001-12-2876767076288,000760
2001-12-2768726871409,000710
2001-12-2668686768244,000680
2001-12-2567686568346,000680
2001-12-2165696466632,000660
2001-12-20637061671,033,000670
2001-12-1966685858794,000580
2001-12-1871726668688,000680
2001-12-1773757272200,000720
2001-12-1475757275468,000750
2001-12-1379797575349,000750
2001-12-1270757075416,000750
2001-12-11727566671,166,000670
2001-12-1075757274519,000740
2001-12-0782827171970,000710
2001-12-0681848082252,000820
2001-12-0580838082360,000820
2001-12-0488888284298,000840
2001-12-0388898589382,000890
2001-11-3088908788390,000880
2001-11-2992928588505,000880
2001-11-2895959394458,000940
2001-11-2797979596216,000960
2001-11-2696979596477,000960
2001-11-2296979495293,000950
2001-11-2198989595252,000950
2001-11-2096979696343,000960
2001-11-1996979596260,000960
2001-11-16971009697207,000970
2001-11-1595999598286,000980
2001-11-1498999696171,000960
2001-11-1397999698303,000980
2001-11-121001009697412,000970
2001-11-09101102100101208,0001,010
2001-11-08102103101103197,0001,030
2001-11-07105105100104455,0001,040
2001-11-06101107100106453,0001,060
2001-11-0510410499102514,0001,020
2001-11-02106108103103523,0001,030
2001-11-01110110107108211,0001,080
2001-10-31112112109110150,0001,100
2001-10-30108112107110326,0001,100
2001-10-29114114109111291,0001,110
2001-10-26116117112114233,0001,140
2001-10-25114116113116250,0001,160
2001-10-24115117114115317,0001,150
2001-10-23114114111114231,0001,140
2001-10-22109113108113351,0001,130
2001-10-19105108105108178,0001,080
2001-10-18108108105105189,0001,050
2001-10-17107108106108108,0001,080
2001-10-16106108106107200,0001,070
2001-10-1510610810610686,0001,060
2001-10-12111111107109248,0001,090
2001-10-11107109106109411,0001,090
2001-10-10109109105105293,0001,050
2001-10-09112113107109316,0001,090
2001-10-05118118112112563,0001,120
2001-10-04120120115118591,0001,180
2001-10-031191231151171,600,0001,170
2001-10-021041151041141,175,0001,140
2001-10-01102104101104328,0001,040
2001-09-2810010299102283,0001,020
2001-09-279910098100154,0001,000
2001-09-269810298101324,0001,010
2001-09-251031069798545,000980
2001-09-2110010199101579,0001,010
2001-09-20105105101103518,0001,030
2001-09-19104108104105606,0001,050
2001-09-18100104100102507,0001,020
2001-09-171031049898589,000980
2001-09-141041081031051,025,0001,050
2001-09-13102103100103688,0001,030
2001-09-129510391981,334,000980
2001-09-11111115109110767,0001,100
2001-09-101091161051121,161,0001,120
2001-09-071171191101101,791,0001,100
2001-09-061231241151172,438,0001,170
2001-09-051301301211231,606,0001,230
2001-09-041351351271321,714,0001,320
2001-09-031351401281401,484,0001,400
2001-08-311311371301332,055,0001,330
2001-08-301351401341363,308,0001,360
2001-08-291511551401452,579,0001,450
2001-08-281521581481572,070,0001,570
2001-08-271601611491562,154,0001,560
2001-08-241591641541603,708,0001,600
2001-08-231711711571639,375,0001,630
2001-08-2216617816416817,665,0001,680
2001-08-211511621511618,591,0001,610
2001-08-201471541441493,827,0001,490
2001-08-171461501431483,611,0001,480
2001-08-1614615714214720,311,0001,470
2001-08-151371451351447,997,0001,440
2001-08-141321371291363,043,0001,360
2001-08-131301351291331,912,0001,330
2001-08-101241311241301,376,0001,300
2001-08-09126128122123585,0001,230
2001-08-081231311231311,218,0001,310
2001-08-07116122116121300,0001,210
2001-08-06115117115116203,0001,160
2001-08-03118119117118107,0001,180
2001-08-02116119116119200,0001,190
2001-08-01114116114116108,0001,160
2001-07-31112116112114183,0001,140
2001-07-30118118112112114,0001,120
2001-07-27118118115118120,0001,180
2001-07-26114117114114139,0001,140
2001-07-25113116111114133,0001,140
2001-07-24108114105114354,0001,140
2001-07-23120120111111612,0001,110
2001-07-19121122118120333,0001,200
2001-07-18123125122123172,0001,230
2001-07-17128128123123168,0001,230
2001-07-16127127125126102,0001,260
2001-07-13126128125127161,0001,270
2001-07-12127129124126375,0001,260
2001-07-11126130124125790,0001,250
2001-07-10126126122124207,0001,240
2001-07-09120124120122356,0001,220
2001-07-06127128120128316,0001,280
2001-07-05130130128130250,0001,300
2001-07-04133134130132231,0001,320
2001-07-03136138133133467,0001,330
2001-07-02136138133136421,0001,360
2001-06-29135136132132330,0001,320
2001-06-28135138131132741,0001,320
2001-06-271361411341362,190,0001,360
2001-06-26127134126133808,0001,330
2001-06-25129129126127331,0001,270
2001-06-22126128124127321,0001,270
2001-06-21123126123126244,0001,260
2001-06-20121122120122148,0001,220
2001-06-19122123121122242,0001,220
2001-06-18122122119122164,0001,220
2001-06-15120121118120486,0001,200
2001-06-14123123121122353,0001,220
2001-06-13118123118122205,0001,220
2001-06-12125126118119390,0001,190
2001-06-11125127123124273,0001,240
2001-06-08124124122123414,0001,230
2001-06-07118122117122359,0001,220
2001-06-06118121118118114,0001,180
2001-06-05116122116122297,0001,220
2001-06-04117118115116448,0001,160
2001-06-01122123118119422,0001,190
2001-05-31123124122123438,0001,230
2001-05-30126126124125207,0001,250
2001-05-29125127125127457,0001,270
2001-05-28131132126126204,0001,260
2001-05-25136136131131480,0001,310
2001-05-241321361311361,100,0001,360
2001-05-23126135126130983,0001,300
2001-05-22126128126127196,0001,270
2001-05-21125127123127357,0001,270
2001-05-18127127125125259,0001,250
2001-05-17127128125127320,0001,270
2001-05-16127128125125143,0001,250
2001-05-15128129124128279,0001,280
2001-05-14132132128128152,0001,280
2001-05-11127134127131509,0001,310
2001-05-10128132127129401,0001,290
2001-05-09124126122126572,0001,260
2001-05-08132132124126727,0001,260
2001-05-07136137132132626,0001,320
2001-05-02140140137139422,0001,390
2001-05-01139140137140875,0001,400
2001-04-27142143138138489,0001,380
2001-04-26143145140141794,0001,410
2001-04-25143145139142533,0001,420
2001-04-24142143139142575,0001,420
2001-04-23138142137141516,0001,410
2001-04-20136141135138702,0001,380
2001-04-19140142138138380,0001,380
2001-04-18140142138140435,0001,400
2001-04-17145145140142632,0001,420
2001-04-161441471431451,461,0001,450
2001-04-13142143140140654,0001,400
2001-04-12140142139140758,0001,400
2001-04-11140141137139553,0001,390
2001-04-10138141136138899,0001,380
2001-04-09135138134137614,0001,370
2001-04-061421421351371,187,0001,370
2001-04-051401451381384,073,0001,380
2001-04-041321381311371,651,0001,370
2001-04-03129132129132576,0001,320
2001-04-02130132127131848,0001,310
2001-03-30131134130130743,0001,300
2001-03-29135135132132740,0001,320
2001-03-281411421341352,061,0001,350
2001-03-271301411301385,154,0001,380
2001-03-261291301261291,133,0001,290
2001-03-23129130125128865,0001,280
2001-03-221221291211262,027,0001,260
2001-03-21119120116120779,0001,200
2001-03-19115120115119593,0001,190
2001-03-16123124118120606,0001,200
2001-03-151121231121231,012,0001,230
2001-03-141301301211221,076,0001,220
2001-03-131251261201251,300,0001,250
2001-03-121271331251303,433,0001,300
2001-03-091211261201251,934,0001,250
2001-03-08120121116119491,0001,190
2001-03-07123123119120806,0001,200
2001-03-061141241141221,009,0001,220
2001-03-051151191111131,222,0001,130
2001-03-021261261171182,015,0001,180
2001-03-011251271211243,762,0001,240
2001-02-281191251171253,534,0001,250
2001-02-271191221171173,935,0001,170
2001-02-261181191121163,604,0001,160
2001-02-231051161051143,877,0001,140
2001-02-22106108104104692,0001,040
2001-02-211011101001061,720,0001,060
2001-02-20100103100101254,0001,010
2001-02-1910010199100181,0001,000
2001-02-16105105101101435,0001,010
2001-02-159910899102989,0001,020
2001-02-14991009798305,000980
2001-02-13991009799260,000990
2001-02-0998999799488,000990
2001-02-08101102100100256,0001,000
2001-02-079910198101288,0001,010
2001-02-061001019899409,000990
2001-02-051001019899825,000990
2001-02-021061061001001,038,0001,000
2001-02-01105106102104799,0001,040
2001-01-311051071031051,150,0001,050
2001-01-301121131061072,246,0001,070
2001-01-29100115991115,495,0001,110
2001-01-261031039899709,000990
2001-01-251071071011031,902,0001,030
2001-01-2496107951053,718,0001,050
2001-01-2392989296419,000960
2001-01-2296969093713,000930
2001-01-1910110196961,217,000960
2001-01-189110583963,743,000960
2001-01-1786898688216,000880
2001-01-1685868486102,000860
2001-01-1584868384128,000840
2001-01-1283848284211,000840
2001-01-1185858284245,000840
2001-01-1087878585176,000850
2001-01-0988888587211,000870
2001-01-0588898889215,000890
2001-01-0488938888281,000880

分割・併合履歴 : [2017-09-27]1株→0.1株