5632 三菱製鋼(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 65 | 65 | 63 | 64 | 259,000 | 640 |
| 2002-12-27 | 64 | 64 | 62 | 64 | 140,000 | 640 |
| 2002-12-26 | 60 | 63 | 60 | 62 | 121,000 | 620 |
| 2002-12-25 | 63 | 64 | 61 | 61 | 320,000 | 610 |
| 2002-12-24 | 63 | 63 | 60 | 63 | 377,000 | 630 |
| 2002-12-20 | 61 | 62 | 59 | 61 | 388,000 | 610 |
| 2002-12-19 | 60 | 61 | 58 | 61 | 158,000 | 610 |
| 2002-12-18 | 59 | 62 | 57 | 59 | 408,000 | 590 |
| 2002-12-17 | 59 | 60 | 58 | 59 | 205,000 | 590 |
| 2002-12-16 | 57 | 58 | 56 | 58 | 156,000 | 580 |
| 2002-12-13 | 56 | 59 | 55 | 57 | 306,000 | 570 |
| 2002-12-12 | 55 | 57 | 55 | 57 | 156,000 | 570 |
| 2002-12-11 | 58 | 58 | 57 | 57 | 103,000 | 570 |
| 2002-12-10 | 60 | 60 | 57 | 59 | 120,000 | 590 |
| 2002-12-09 | 59 | 59 | 58 | 59 | 81,000 | 590 |
| 2002-12-06 | 59 | 59 | 57 | 59 | 133,000 | 590 |
| 2002-12-05 | 59 | 60 | 58 | 59 | 84,000 | 590 |
| 2002-12-04 | 60 | 61 | 59 | 59 | 78,000 | 590 |
| 2002-12-03 | 61 | 61 | 60 | 61 | 170,000 | 610 |
| 2002-12-02 | 62 | 62 | 61 | 61 | 127,000 | 610 |
| 2002-11-29 | 63 | 64 | 61 | 62 | 200,000 | 620 |
| 2002-11-28 | 60 | 62 | 60 | 62 | 274,000 | 620 |
| 2002-11-27 | 58 | 60 | 58 | 58 | 192,000 | 580 |
| 2002-11-26 | 62 | 62 | 59 | 60 | 147,000 | 600 |
| 2002-11-25 | 57 | 62 | 57 | 62 | 261,000 | 620 |
| 2002-11-22 | 57 | 58 | 56 | 58 | 485,000 | 580 |
| 2002-11-21 | 54 | 58 | 54 | 56 | 457,000 | 560 |
| 2002-11-20 | 52 | 54 | 50 | 53 | 354,000 | 530 |
| 2002-11-19 | 50 | 53 | 48 | 50 | 446,000 | 500 |
| 2002-11-18 | 55 | 57 | 49 | 51 | 279,000 | 510 |
| 2002-11-15 | 58 | 59 | 56 | 57 | 176,000 | 570 |
| 2002-11-14 | 61 | 61 | 55 | 56 | 426,000 | 560 |
| 2002-11-13 | 63 | 63 | 61 | 61 | 124,000 | 610 |
| 2002-11-12 | 63 | 65 | 62 | 65 | 90,000 | 650 |
| 2002-11-11 | 65 | 65 | 62 | 63 | 135,000 | 630 |
| 2002-11-08 | 65 | 65 | 64 | 65 | 144,000 | 650 |
| 2002-11-07 | 64 | 66 | 64 | 66 | 124,000 | 660 |
| 2002-11-06 | 67 | 68 | 65 | 65 | 87,000 | 650 |
| 2002-11-05 | 68 | 68 | 60 | 67 | 151,000 | 670 |
| 2002-11-01 | 68 | 68 | 66 | 68 | 138,000 | 680 |
| 2002-10-31 | 69 | 69 | 68 | 68 | 80,000 | 680 |
| 2002-10-30 | 68 | 69 | 67 | 69 | 231,000 | 690 |
| 2002-10-29 | 68 | 68 | 67 | 68 | 65,000 | 680 |
| 2002-10-28 | 68 | 68 | 67 | 68 | 47,000 | 680 |
| 2002-10-25 | 64 | 67 | 64 | 67 | 342,000 | 670 |
| 2002-10-24 | 60 | 70 | 60 | 69 | 753,000 | 690 |
| 2002-10-23 | 60 | 64 | 60 | 64 | 120,000 | 640 |
| 2002-10-22 | 65 | 66 | 63 | 63 | 243,000 | 630 |
| 2002-10-21 | 68 | 68 | 66 | 68 | 146,000 | 680 |
| 2002-10-18 | 64 | 68 | 64 | 68 | 243,000 | 680 |
| 2002-10-17 | 63 | 65 | 63 | 63 | 146,000 | 630 |
| 2002-10-16 | 65 | 65 | 63 | 64 | 189,000 | 640 |
| 2002-10-15 | 63 | 64 | 62 | 63 | 149,000 | 630 |
| 2002-10-11 | 61 | 62 | 60 | 61 | 204,000 | 610 |
| 2002-10-10 | 60 | 60 | 54 | 60 | 645,000 | 600 |
| 2002-10-09 | 64 | 64 | 60 | 61 | 286,000 | 610 |
| 2002-10-08 | 64 | 64 | 61 | 61 | 256,000 | 610 |
| 2002-10-07 | 67 | 68 | 66 | 66 | 166,000 | 660 |
| 2002-10-04 | 68 | 70 | 67 | 70 | 120,000 | 700 |
| 2002-10-03 | 70 | 71 | 68 | 70 | 158,000 | 700 |
| 2002-10-02 | 72 | 73 | 70 | 71 | 226,000 | 710 |
| 2002-10-01 | 72 | 72 | 71 | 71 | 102,000 | 710 |
| 2002-09-30 | 74 | 75 | 73 | 75 | 68,000 | 750 |
| 2002-09-27 | 75 | 76 | 73 | 76 | 157,000 | 760 |
| 2002-09-26 | 72 | 74 | 71 | 72 | 72,000 | 720 |
| 2002-09-25 | 74 | 74 | 70 | 72 | 174,000 | 720 |
| 2002-09-24 | 75 | 75 | 73 | 75 | 149,000 | 750 |
| 2002-09-20 | 73 | 75 | 72 | 75 | 110,000 | 750 |
| 2002-09-19 | 75 | 77 | 75 | 75 | 162,000 | 750 |
| 2002-09-18 | 73 | 75 | 71 | 75 | 82,000 | 750 |
| 2002-09-17 | 71 | 75 | 71 | 72 | 73,000 | 720 |
| 2002-09-13 | 72 | 72 | 70 | 71 | 195,000 | 710 |
| 2002-09-12 | 72 | 72 | 70 | 72 | 61,000 | 720 |
| 2002-09-11 | 71 | 73 | 71 | 72 | 51,000 | 720 |
| 2002-09-10 | 75 | 75 | 73 | 74 | 193,000 | 740 |
| 2002-09-09 | 70 | 72 | 69 | 70 | 100,000 | 700 |
| 2002-09-06 | 68 | 70 | 66 | 68 | 219,000 | 680 |
| 2002-09-05 | 68 | 71 | 67 | 70 | 164,000 | 700 |
| 2002-09-04 | 70 | 71 | 65 | 69 | 450,000 | 690 |
| 2002-09-03 | 74 | 74 | 72 | 72 | 214,000 | 720 |
| 2002-09-02 | 75 | 75 | 74 | 75 | 120,000 | 750 |
| 2002-08-30 | 75 | 76 | 74 | 76 | 94,000 | 760 |
| 2002-08-29 | 76 | 77 | 75 | 75 | 103,000 | 750 |
| 2002-08-28 | 79 | 80 | 78 | 78 | 101,000 | 780 |
| 2002-08-27 | 82 | 82 | 80 | 80 | 100,000 | 800 |
| 2002-08-26 | 80 | 82 | 79 | 81 | 97,000 | 810 |
| 2002-08-23 | 77 | 81 | 77 | 79 | 351,000 | 790 |
| 2002-08-22 | 75 | 77 | 74 | 75 | 121,000 | 750 |
| 2002-08-21 | 75 | 76 | 75 | 76 | 88,000 | 760 |
| 2002-08-20 | 76 | 78 | 75 | 75 | 96,000 | 750 |
| 2002-08-19 | 77 | 77 | 75 | 77 | 180,000 | 770 |
| 2002-08-16 | 78 | 78 | 76 | 77 | 99,000 | 770 |
| 2002-08-15 | 78 | 78 | 76 | 78 | 136,000 | 780 |
| 2002-08-14 | 75 | 76 | 75 | 76 | 57,000 | 760 |
| 2002-08-13 | 77 | 78 | 76 | 76 | 51,000 | 760 |
| 2002-08-12 | 80 | 80 | 78 | 78 | 94,000 | 780 |
| 2002-08-09 | 77 | 78 | 76 | 78 | 127,000 | 780 |
| 2002-08-08 | 75 | 77 | 75 | 76 | 102,000 | 760 |
| 2002-08-07 | 77 | 77 | 74 | 74 | 179,000 | 740 |
| 2002-08-06 | 75 | 76 | 73 | 73 | 161,000 | 730 |
| 2002-08-05 | 77 | 77 | 76 | 76 | 126,000 | 760 |
| 2002-08-02 | 78 | 80 | 77 | 77 | 142,000 | 770 |
| 2002-08-01 | 81 | 81 | 78 | 79 | 162,000 | 790 |
| 2002-07-31 | 80 | 82 | 80 | 81 | 60,000 | 810 |
| 2002-07-30 | 81 | 82 | 80 | 80 | 57,000 | 800 |
| 2002-07-29 | 80 | 80 | 78 | 78 | 61,000 | 780 |
| 2002-07-26 | 82 | 82 | 79 | 80 | 154,000 | 800 |
| 2002-07-25 | 83 | 83 | 82 | 82 | 177,000 | 820 |
| 2002-07-24 | 80 | 82 | 78 | 80 | 115,000 | 800 |
| 2002-07-23 | 79 | 81 | 78 | 80 | 92,000 | 800 |
| 2002-07-22 | 79 | 80 | 78 | 79 | 127,000 | 790 |
| 2002-07-19 | 83 | 83 | 80 | 80 | 87,000 | 800 |
| 2002-07-18 | 81 | 83 | 80 | 82 | 154,000 | 820 |
| 2002-07-17 | 79 | 81 | 78 | 81 | 168,000 | 810 |
| 2002-07-16 | 80 | 81 | 79 | 79 | 174,000 | 790 |
| 2002-07-15 | 82 | 82 | 80 | 81 | 87,000 | 810 |
| 2002-07-12 | 85 | 86 | 82 | 82 | 144,000 | 820 |
| 2002-07-11 | 86 | 86 | 85 | 85 | 134,000 | 850 |
| 2002-07-10 | 88 | 88 | 86 | 86 | 123,000 | 860 |
| 2002-07-09 | 86 | 87 | 85 | 87 | 202,000 | 870 |
| 2002-07-08 | 88 | 89 | 86 | 86 | 176,000 | 860 |
| 2002-07-05 | 88 | 88 | 86 | 88 | 71,000 | 880 |
| 2002-07-04 | 86 | 90 | 86 | 88 | 234,000 | 880 |
| 2002-07-03 | 83 | 88 | 82 | 88 | 328,000 | 880 |
| 2002-07-02 | 83 | 83 | 80 | 82 | 266,000 | 820 |
| 2002-07-01 | 82 | 83 | 81 | 83 | 126,000 | 830 |
| 2002-06-28 | 81 | 83 | 80 | 81 | 237,000 | 810 |
| 2002-06-27 | 80 | 82 | 77 | 79 | 924,000 | 790 |
| 2002-06-26 | 84 | 85 | 81 | 82 | 170,000 | 820 |
| 2002-06-25 | 85 | 87 | 85 | 86 | 201,000 | 860 |
| 2002-06-24 | 78 | 85 | 77 | 85 | 185,000 | 850 |
| 2002-06-21 | 82 | 84 | 82 | 83 | 95,000 | 830 |
| 2002-06-20 | 82 | 84 | 80 | 82 | 235,000 | 820 |
| 2002-06-19 | 88 | 89 | 82 | 84 | 382,000 | 840 |
| 2002-06-18 | 88 | 89 | 88 | 88 | 227,000 | 880 |
| 2002-06-17 | 89 | 91 | 87 | 88 | 234,000 | 880 |
| 2002-06-14 | 92 | 93 | 90 | 91 | 495,000 | 910 |
| 2002-06-13 | 95 | 96 | 93 | 94 | 241,000 | 940 |
| 2002-06-12 | 96 | 96 | 95 | 95 | 150,000 | 950 |
| 2002-06-11 | 98 | 98 | 96 | 97 | 90,000 | 970 |
| 2002-06-10 | 99 | 99 | 96 | 97 | 295,000 | 970 |
| 2002-06-07 | 98 | 99 | 98 | 99 | 209,000 | 990 |
| 2002-06-06 | 100 | 101 | 98 | 99 | 515,000 | 990 |
| 2002-06-05 | 101 | 101 | 98 | 98 | 261,000 | 980 |
| 2002-06-04 | 98 | 100 | 98 | 100 | 230,000 | 1,000 |
| 2002-06-03 | 97 | 99 | 97 | 99 | 404,000 | 990 |
| 2002-05-31 | 99 | 100 | 97 | 97 | 362,000 | 970 |
| 2002-05-30 | 100 | 101 | 99 | 100 | 246,000 | 1,000 |
| 2002-05-29 | 102 | 103 | 101 | 102 | 549,000 | 1,020 |
| 2002-05-28 | 104 | 105 | 102 | 103 | 433,000 | 1,030 |
| 2002-05-27 | 104 | 106 | 103 | 104 | 1,166,000 | 1,040 |
| 2002-05-24 | 103 | 106 | 101 | 105 | 1,971,000 | 1,050 |
| 2002-05-23 | 103 | 103 | 100 | 103 | 509,000 | 1,030 |
| 2002-05-22 | 101 | 103 | 101 | 102 | 1,206,000 | 1,020 |
| 2002-05-21 | 98 | 101 | 96 | 100 | 805,000 | 1,000 |
| 2002-05-20 | 96 | 100 | 95 | 99 | 789,000 | 990 |
| 2002-05-17 | 96 | 97 | 95 | 95 | 391,000 | 950 |
| 2002-05-16 | 93 | 96 | 92 | 96 | 260,000 | 960 |
| 2002-05-15 | 94 | 95 | 93 | 93 | 135,000 | 930 |
| 2002-05-14 | 97 | 97 | 94 | 94 | 160,000 | 940 |
| 2002-05-13 | 97 | 97 | 94 | 94 | 105,000 | 940 |
| 2002-05-10 | 96 | 97 | 94 | 96 | 185,000 | 960 |
| 2002-05-09 | 96 | 97 | 94 | 95 | 166,000 | 950 |
| 2002-05-08 | 93 | 95 | 93 | 94 | 256,000 | 940 |
| 2002-05-07 | 97 | 97 | 92 | 93 | 329,000 | 930 |
| 2002-05-02 | 98 | 98 | 96 | 98 | 223,000 | 980 |
| 2002-05-01 | 97 | 98 | 96 | 98 | 290,000 | 980 |
| 2002-04-30 | 99 | 99 | 96 | 97 | 287,000 | 970 |
| 2002-04-26 | 101 | 102 | 99 | 99 | 599,000 | 990 |
| 2002-04-25 | 104 | 104 | 101 | 102 | 492,000 | 1,020 |
| 2002-04-24 | 100 | 105 | 99 | 103 | 1,718,000 | 1,030 |
| 2002-04-23 | 101 | 103 | 100 | 101 | 961,000 | 1,010 |
| 2002-04-22 | 99 | 104 | 99 | 103 | 2,824,000 | 1,030 |
| 2002-04-19 | 93 | 100 | 92 | 99 | 3,959,000 | 990 |
| 2002-04-18 | 94 | 94 | 92 | 92 | 385,000 | 920 |
| 2002-04-17 | 94 | 95 | 92 | 94 | 1,021,000 | 940 |
| 2002-04-16 | 90 | 93 | 88 | 93 | 419,000 | 930 |
| 2002-04-15 | 90 | 91 | 89 | 90 | 84,000 | 900 |
| 2002-04-12 | 90 | 92 | 89 | 91 | 231,000 | 910 |
| 2002-04-11 | 93 | 93 | 91 | 91 | 480,000 | 910 |
| 2002-04-10 | 92 | 92 | 90 | 91 | 429,000 | 910 |
| 2002-04-09 | 93 | 93 | 90 | 91 | 348,000 | 910 |
| 2002-04-08 | 94 | 94 | 92 | 92 | 418,000 | 920 |
| 2002-04-05 | 91 | 94 | 91 | 93 | 913,000 | 930 |
| 2002-04-04 | 86 | 91 | 86 | 91 | 540,000 | 910 |
| 2002-04-03 | 82 | 86 | 82 | 86 | 254,000 | 860 |
| 2002-04-02 | 82 | 84 | 82 | 84 | 95,000 | 840 |
| 2002-04-01 | 85 | 86 | 81 | 83 | 335,000 | 830 |
| 2002-03-29 | 88 | 88 | 85 | 86 | 322,000 | 860 |
| 2002-03-28 | 86 | 89 | 85 | 88 | 509,000 | 880 |
| 2002-03-27 | 88 | 90 | 86 | 90 | 199,000 | 900 |
| 2002-03-26 | 86 | 89 | 86 | 87 | 118,000 | 870 |
| 2002-03-25 | 90 | 91 | 87 | 88 | 466,000 | 880 |
| 2002-03-22 | 92 | 93 | 89 | 89 | 571,000 | 890 |
| 2002-03-20 | 97 | 97 | 92 | 92 | 748,000 | 920 |
| 2002-03-19 | 91 | 96 | 91 | 96 | 1,124,000 | 960 |
| 2002-03-18 | 89 | 92 | 89 | 91 | 225,000 | 910 |
| 2002-03-15 | 90 | 90 | 88 | 89 | 267,000 | 890 |
| 2002-03-14 | 90 | 91 | 89 | 89 | 232,000 | 890 |
| 2002-03-13 | 90 | 92 | 89 | 91 | 294,000 | 910 |
| 2002-03-12 | 93 | 94 | 90 | 90 | 398,000 | 900 |
| 2002-03-11 | 90 | 93 | 90 | 93 | 480,000 | 930 |
| 2002-03-08 | 89 | 91 | 86 | 88 | 713,000 | 880 |
| 2002-03-07 | 89 | 91 | 89 | 89 | 550,000 | 890 |
| 2002-03-06 | 88 | 91 | 88 | 89 | 420,000 | 890 |
| 2002-03-05 | 93 | 94 | 88 | 89 | 941,000 | 890 |
| 2002-03-04 | 96 | 96 | 93 | 94 | 2,022,000 | 940 |
| 2002-03-01 | 85 | 91 | 83 | 91 | 1,280,000 | 910 |
| 2002-02-28 | 85 | 86 | 83 | 85 | 676,000 | 850 |
| 2002-02-27 | 83 | 86 | 82 | 83 | 1,194,000 | 830 |
| 2002-02-26 | 80 | 86 | 79 | 86 | 1,178,000 | 860 |
| 2002-02-25 | 81 | 81 | 78 | 78 | 108,000 | 780 |
| 2002-02-22 | 78 | 80 | 77 | 80 | 383,000 | 800 |
| 2002-02-21 | 78 | 80 | 78 | 80 | 183,000 | 800 |
| 2002-02-20 | 77 | 79 | 77 | 79 | 153,000 | 790 |
| 2002-02-19 | 79 | 79 | 76 | 79 | 158,000 | 790 |
| 2002-02-18 | 78 | 79 | 77 | 78 | 151,000 | 780 |
| 2002-02-15 | 80 | 81 | 79 | 80 | 213,000 | 800 |
| 2002-02-14 | 81 | 82 | 80 | 80 | 167,000 | 800 |
| 2002-02-13 | 80 | 81 | 78 | 80 | 171,000 | 800 |
| 2002-02-12 | 82 | 82 | 80 | 81 | 311,000 | 810 |
| 2002-02-08 | 74 | 79 | 74 | 77 | 286,000 | 770 |
| 2002-02-07 | 71 | 74 | 71 | 74 | 98,000 | 740 |
| 2002-02-06 | 72 | 72 | 71 | 71 | 180,000 | 710 |
| 2002-02-05 | 74 | 74 | 71 | 72 | 335,000 | 720 |
| 2002-02-04 | 76 | 78 | 73 | 74 | 320,000 | 740 |
| 2002-02-01 | 80 | 80 | 77 | 78 | 254,000 | 780 |
| 2002-01-31 | 80 | 81 | 80 | 80 | 118,000 | 800 |
| 2002-01-30 | 80 | 82 | 80 | 82 | 216,000 | 820 |
| 2002-01-29 | 82 | 83 | 80 | 82 | 246,000 | 820 |
| 2002-01-28 | 83 | 83 | 80 | 82 | 340,000 | 820 |
| 2002-01-25 | 85 | 85 | 80 | 81 | 220,000 | 810 |
| 2002-01-24 | 83 | 86 | 80 | 84 | 336,000 | 840 |
| 2002-01-23 | 80 | 83 | 79 | 82 | 210,000 | 820 |
| 2002-01-22 | 85 | 85 | 81 | 82 | 283,000 | 820 |
| 2002-01-21 | 81 | 83 | 79 | 82 | 322,000 | 820 |
| 2002-01-18 | 80 | 81 | 78 | 81 | 214,000 | 810 |
| 2002-01-17 | 76 | 79 | 76 | 77 | 304,000 | 770 |
| 2002-01-16 | 76 | 78 | 76 | 78 | 400,000 | 780 |
| 2002-01-15 | 77 | 78 | 76 | 76 | 431,000 | 760 |
| 2002-01-11 | 85 | 86 | 81 | 83 | 746,000 | 830 |
| 2002-01-10 | 90 | 90 | 85 | 87 | 1,093,000 | 870 |
| 2002-01-09 | 84 | 91 | 80 | 89 | 2,688,000 | 890 |
| 2002-01-08 | 76 | 79 | 75 | 76 | 281,000 | 760 |
| 2002-01-07 | 74 | 78 | 71 | 77 | 459,000 | 770 |
| 2002-01-04 | 78 | 78 | 74 | 74 | 145,000 | 740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株