5632 三菱製鋼(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 134 | 135 | 133 | 134 | 309,000 | 1,340 |
| 2003-12-29 | 131 | 134 | 129 | 133 | 726,000 | 1,330 |
| 2003-12-26 | 121 | 130 | 121 | 130 | 829,000 | 1,300 |
| 2003-12-25 | 116 | 120 | 116 | 120 | 389,000 | 1,200 |
| 2003-12-24 | 120 | 120 | 116 | 119 | 449,000 | 1,190 |
| 2003-12-22 | 121 | 121 | 117 | 119 | 430,000 | 1,190 |
| 2003-12-19 | 122 | 124 | 120 | 121 | 381,000 | 1,210 |
| 2003-12-18 | 124 | 124 | 121 | 122 | 216,000 | 1,220 |
| 2003-12-17 | 127 | 127 | 124 | 125 | 264,000 | 1,250 |
| 2003-12-16 | 126 | 129 | 125 | 127 | 234,000 | 1,270 |
| 2003-12-15 | 130 | 131 | 129 | 129 | 170,000 | 1,290 |
| 2003-12-12 | 129 | 129 | 126 | 127 | 303,000 | 1,270 |
| 2003-12-11 | 124 | 127 | 124 | 126 | 138,000 | 1,260 |
| 2003-12-10 | 128 | 128 | 123 | 127 | 229,000 | 1,270 |
| 2003-12-09 | 134 | 134 | 121 | 129 | 355,000 | 1,290 |
| 2003-12-08 | 135 | 135 | 130 | 131 | 320,000 | 1,310 |
| 2003-12-05 | 134 | 138 | 133 | 135 | 422,000 | 1,350 |
| 2003-12-04 | 132 | 134 | 130 | 133 | 462,000 | 1,330 |
| 2003-12-03 | 128 | 132 | 128 | 132 | 260,000 | 1,320 |
| 2003-12-02 | 128 | 130 | 126 | 128 | 497,000 | 1,280 |
| 2003-12-01 | 120 | 128 | 117 | 125 | 372,000 | 1,250 |
| 2003-11-28 | 128 | 129 | 125 | 125 | 295,000 | 1,250 |
| 2003-11-27 | 128 | 131 | 128 | 129 | 205,000 | 1,290 |
| 2003-11-26 | 131 | 131 | 127 | 129 | 343,000 | 1,290 |
| 2003-11-25 | 133 | 133 | 128 | 130 | 492,000 | 1,300 |
| 2003-11-21 | 119 | 125 | 119 | 124 | 316,000 | 1,240 |
| 2003-11-20 | 117 | 120 | 116 | 118 | 348,000 | 1,180 |
| 2003-11-19 | 115 | 116 | 113 | 114 | 504,000 | 1,140 |
| 2003-11-18 | 113 | 118 | 110 | 115 | 981,000 | 1,150 |
| 2003-11-17 | 132 | 132 | 120 | 122 | 576,000 | 1,220 |
| 2003-11-14 | 138 | 140 | 135 | 137 | 350,000 | 1,370 |
| 2003-11-13 | 141 | 143 | 134 | 137 | 549,000 | 1,370 |
| 2003-11-12 | 140 | 141 | 132 | 133 | 569,000 | 1,330 |
| 2003-11-11 | 139 | 145 | 135 | 141 | 691,000 | 1,410 |
| 2003-11-10 | 150 | 151 | 148 | 149 | 364,000 | 1,490 |
| 2003-11-07 | 154 | 154 | 150 | 150 | 328,000 | 1,500 |
| 2003-11-06 | 153 | 156 | 153 | 153 | 377,000 | 1,530 |
| 2003-11-05 | 157 | 157 | 154 | 155 | 357,000 | 1,550 |
| 2003-11-04 | 158 | 160 | 156 | 158 | 354,000 | 1,580 |
| 2003-10-31 | 156 | 158 | 155 | 156 | 389,000 | 1,560 |
| 2003-10-30 | 157 | 157 | 155 | 156 | 450,000 | 1,560 |
| 2003-10-29 | 157 | 159 | 155 | 157 | 578,000 | 1,570 |
| 2003-10-28 | 153 | 158 | 153 | 156 | 487,000 | 1,560 |
| 2003-10-27 | 156 | 159 | 153 | 153 | 770,000 | 1,530 |
| 2003-10-24 | 158 | 164 | 158 | 159 | 629,000 | 1,590 |
| 2003-10-23 | 160 | 162 | 155 | 157 | 2,096,000 | 1,570 |
| 2003-10-22 | 192 | 192 | 160 | 166 | 4,723,000 | 1,660 |
| 2003-10-21 | 190 | 193 | 186 | 187 | 1,764,000 | 1,870 |
| 2003-10-20 | 186 | 189 | 184 | 187 | 1,098,000 | 1,870 |
| 2003-10-17 | 189 | 189 | 184 | 185 | 1,239,000 | 1,850 |
| 2003-10-16 | 185 | 192 | 180 | 185 | 4,781,000 | 1,850 |
| 2003-10-15 | 172 | 185 | 169 | 184 | 2,682,000 | 1,840 |
| 2003-10-14 | 175 | 176 | 170 | 170 | 477,000 | 1,700 |
| 2003-10-10 | 173 | 174 | 170 | 174 | 588,000 | 1,740 |
| 2003-10-09 | 167 | 174 | 167 | 172 | 439,000 | 1,720 |
| 2003-10-08 | 170 | 172 | 168 | 170 | 495,000 | 1,700 |
| 2003-10-07 | 177 | 178 | 173 | 173 | 524,000 | 1,730 |
| 2003-10-06 | 176 | 178 | 172 | 176 | 786,000 | 1,760 |
| 2003-10-03 | 162 | 171 | 162 | 171 | 1,196,000 | 1,710 |
| 2003-10-02 | 162 | 163 | 160 | 161 | 416,000 | 1,610 |
| 2003-10-01 | 161 | 163 | 158 | 159 | 433,000 | 1,590 |
| 2003-09-30 | 164 | 164 | 161 | 162 | 353,000 | 1,620 |
| 2003-09-29 | 164 | 164 | 160 | 161 | 329,000 | 1,610 |
| 2003-09-26 | 157 | 164 | 157 | 163 | 573,000 | 1,630 |
| 2003-09-25 | 157 | 160 | 157 | 158 | 689,000 | 1,580 |
| 2003-09-24 | 165 | 167 | 162 | 164 | 776,000 | 1,640 |
| 2003-09-22 | 171 | 172 | 167 | 170 | 640,000 | 1,700 |
| 2003-09-19 | 176 | 177 | 171 | 172 | 681,000 | 1,720 |
| 2003-09-18 | 176 | 177 | 174 | 175 | 428,000 | 1,750 |
| 2003-09-17 | 179 | 180 | 175 | 175 | 811,000 | 1,750 |
| 2003-09-16 | 174 | 177 | 173 | 175 | 671,000 | 1,750 |
| 2003-09-12 | 174 | 175 | 172 | 173 | 501,000 | 1,730 |
| 2003-09-11 | 175 | 175 | 172 | 174 | 377,000 | 1,740 |
| 2003-09-10 | 176 | 176 | 174 | 175 | 352,000 | 1,750 |
| 2003-09-09 | 175 | 178 | 174 | 176 | 779,000 | 1,760 |
| 2003-09-08 | 169 | 175 | 169 | 175 | 524,000 | 1,750 |
| 2003-09-05 | 175 | 178 | 169 | 173 | 837,000 | 1,730 |
| 2003-09-04 | 176 | 178 | 174 | 176 | 615,000 | 1,760 |
| 2003-09-03 | 180 | 182 | 177 | 178 | 635,000 | 1,780 |
| 2003-09-02 | 183 | 184 | 177 | 180 | 844,000 | 1,800 |
| 2003-09-01 | 183 | 185 | 180 | 182 | 823,000 | 1,820 |
| 2003-08-29 | 184 | 184 | 180 | 183 | 722,000 | 1,830 |
| 2003-08-28 | 184 | 186 | 180 | 180 | 850,000 | 1,800 |
| 2003-08-27 | 187 | 190 | 185 | 185 | 2,576,000 | 1,850 |
| 2003-08-26 | 180 | 187 | 180 | 187 | 1,613,000 | 1,870 |
| 2003-08-25 | 180 | 185 | 180 | 181 | 585,000 | 1,810 |
| 2003-08-22 | 188 | 189 | 180 | 183 | 1,744,000 | 1,830 |
| 2003-08-21 | 176 | 187 | 174 | 186 | 3,513,000 | 1,860 |
| 2003-08-20 | 179 | 180 | 175 | 179 | 1,701,000 | 1,790 |
| 2003-08-19 | 183 | 185 | 178 | 179 | 4,483,000 | 1,790 |
| 2003-08-18 | 172 | 180 | 172 | 180 | 5,934,000 | 1,800 |
| 2003-08-15 | 174 | 175 | 169 | 171 | 2,199,000 | 1,710 |
| 2003-08-14 | 169 | 172 | 167 | 172 | 1,749,000 | 1,720 |
| 2003-08-13 | 166 | 171 | 164 | 170 | 2,128,000 | 1,700 |
| 2003-08-12 | 168 | 168 | 163 | 163 | 584,000 | 1,630 |
| 2003-08-11 | 161 | 167 | 160 | 166 | 695,000 | 1,660 |
| 2003-08-08 | 161 | 163 | 158 | 160 | 863,000 | 1,600 |
| 2003-08-07 | 161 | 164 | 160 | 161 | 850,000 | 1,610 |
| 2003-08-06 | 160 | 163 | 159 | 163 | 1,044,000 | 1,630 |
| 2003-08-05 | 169 | 169 | 163 | 165 | 1,022,000 | 1,650 |
| 2003-08-04 | 169 | 172 | 167 | 169 | 2,427,000 | 1,690 |
| 2003-08-01 | 169 | 171 | 166 | 170 | 1,761,000 | 1,700 |
| 2003-07-31 | 167 | 175 | 160 | 168 | 4,724,000 | 1,680 |
| 2003-07-30 | 163 | 171 | 163 | 168 | 4,640,000 | 1,680 |
| 2003-07-29 | 162 | 165 | 158 | 162 | 1,620,000 | 1,620 |
| 2003-07-28 | 159 | 160 | 155 | 160 | 507,000 | 1,600 |
| 2003-07-25 | 156 | 156 | 146 | 156 | 445,000 | 1,560 |
| 2003-07-24 | 161 | 161 | 156 | 157 | 1,380,000 | 1,570 |
| 2003-07-23 | 146 | 155 | 145 | 155 | 1,304,000 | 1,550 |
| 2003-07-22 | 142 | 144 | 140 | 141 | 300,000 | 1,410 |
| 2003-07-18 | 133 | 143 | 133 | 142 | 657,000 | 1,420 |
| 2003-07-17 | 145 | 147 | 135 | 140 | 932,000 | 1,400 |
| 2003-07-16 | 157 | 157 | 151 | 153 | 912,000 | 1,530 |
| 2003-07-15 | 159 | 162 | 157 | 159 | 587,000 | 1,590 |
| 2003-07-14 | 162 | 163 | 159 | 160 | 839,000 | 1,600 |
| 2003-07-11 | 161 | 165 | 160 | 163 | 641,000 | 1,630 |
| 2003-07-10 | 155 | 173 | 153 | 166 | 2,986,000 | 1,660 |
| 2003-07-09 | 152 | 157 | 151 | 157 | 878,000 | 1,570 |
| 2003-07-08 | 163 | 163 | 155 | 157 | 1,320,000 | 1,570 |
| 2003-07-07 | 159 | 167 | 159 | 164 | 1,853,000 | 1,640 |
| 2003-07-04 | 152 | 160 | 146 | 160 | 1,403,000 | 1,600 |
| 2003-07-03 | 168 | 170 | 149 | 152 | 1,835,000 | 1,520 |
| 2003-07-02 | 173 | 175 | 166 | 167 | 3,122,000 | 1,670 |
| 2003-07-01 | 170 | 174 | 166 | 170 | 6,776,000 | 1,700 |
| 2003-06-30 | 156 | 166 | 155 | 165 | 6,892,000 | 1,650 |
| 2003-06-27 | 155 | 159 | 150 | 152 | 3,059,000 | 1,520 |
| 2003-06-26 | 149 | 156 | 148 | 153 | 2,518,000 | 1,530 |
| 2003-06-25 | 146 | 151 | 146 | 149 | 1,776,000 | 1,490 |
| 2003-06-24 | 150 | 152 | 146 | 147 | 1,447,000 | 1,470 |
| 2003-06-23 | 146 | 153 | 145 | 153 | 4,362,000 | 1,530 |
| 2003-06-20 | 139 | 147 | 138 | 144 | 4,867,000 | 1,440 |
| 2003-06-19 | 132 | 142 | 132 | 142 | 4,723,000 | 1,420 |
| 2003-06-18 | 131 | 132 | 129 | 131 | 991,000 | 1,310 |
| 2003-06-17 | 134 | 134 | 129 | 130 | 1,769,000 | 1,300 |
| 2003-06-16 | 122 | 135 | 122 | 132 | 2,862,000 | 1,320 |
| 2003-06-13 | 123 | 126 | 123 | 124 | 863,000 | 1,240 |
| 2003-06-12 | 129 | 129 | 125 | 127 | 834,000 | 1,270 |
| 2003-06-11 | 126 | 132 | 126 | 128 | 3,673,000 | 1,280 |
| 2003-06-10 | 127 | 127 | 124 | 125 | 1,094,000 | 1,250 |
| 2003-06-09 | 126 | 128 | 123 | 128 | 1,933,000 | 1,280 |
| 2003-06-06 | 123 | 124 | 121 | 124 | 1,185,000 | 1,240 |
| 2003-06-05 | 123 | 126 | 120 | 123 | 5,188,000 | 1,230 |
| 2003-06-04 | 118 | 122 | 118 | 122 | 1,928,000 | 1,220 |
| 2003-06-03 | 121 | 121 | 117 | 118 | 1,334,000 | 1,180 |
| 2003-06-02 | 116 | 120 | 114 | 120 | 1,642,000 | 1,200 |
| 2003-05-30 | 116 | 116 | 114 | 114 | 254,000 | 1,140 |
| 2003-05-29 | 114 | 116 | 113 | 116 | 394,000 | 1,160 |
| 2003-05-28 | 114 | 115 | 113 | 115 | 419,000 | 1,150 |
| 2003-05-27 | 117 | 117 | 114 | 115 | 196,000 | 1,150 |
| 2003-05-26 | 118 | 118 | 115 | 115 | 293,000 | 1,150 |
| 2003-05-23 | 116 | 118 | 116 | 118 | 347,000 | 1,180 |
| 2003-05-22 | 117 | 118 | 116 | 116 | 364,000 | 1,160 |
| 2003-05-21 | 119 | 121 | 116 | 116 | 1,555,000 | 1,160 |
| 2003-05-20 | 114 | 119 | 114 | 118 | 538,000 | 1,180 |
| 2003-05-19 | 116 | 118 | 114 | 117 | 505,000 | 1,170 |
| 2003-05-16 | 120 | 120 | 114 | 116 | 2,009,000 | 1,160 |
| 2003-05-15 | 122 | 125 | 116 | 120 | 4,080,000 | 1,200 |
| 2003-05-14 | 117 | 124 | 117 | 123 | 3,354,000 | 1,230 |
| 2003-05-13 | 122 | 122 | 118 | 119 | 1,059,000 | 1,190 |
| 2003-05-12 | 117 | 122 | 116 | 122 | 2,906,000 | 1,220 |
| 2003-05-09 | 116 | 118 | 114 | 115 | 516,000 | 1,150 |
| 2003-05-08 | 120 | 121 | 115 | 117 | 3,008,000 | 1,170 |
| 2003-05-07 | 112 | 118 | 111 | 117 | 1,898,000 | 1,170 |
| 2003-05-06 | 109 | 112 | 109 | 112 | 540,000 | 1,120 |
| 2003-05-02 | 108 | 110 | 106 | 108 | 459,000 | 1,080 |
| 2003-05-01 | 105 | 108 | 104 | 108 | 694,000 | 1,080 |
| 2003-04-30 | 103 | 105 | 101 | 103 | 353,000 | 1,030 |
| 2003-04-28 | 104 | 105 | 102 | 103 | 433,000 | 1,030 |
| 2003-04-25 | 114 | 114 | 103 | 108 | 814,000 | 1,080 |
| 2003-04-24 | 116 | 116 | 112 | 114 | 656,000 | 1,140 |
| 2003-04-23 | 117 | 120 | 115 | 115 | 3,964,000 | 1,150 |
| 2003-04-22 | 117 | 117 | 114 | 114 | 1,143,000 | 1,140 |
| 2003-04-21 | 113 | 117 | 113 | 117 | 1,588,000 | 1,170 |
| 2003-04-18 | 113 | 114 | 111 | 112 | 684,000 | 1,120 |
| 2003-04-17 | 114 | 115 | 112 | 113 | 825,000 | 1,130 |
| 2003-04-16 | 115 | 117 | 112 | 115 | 2,783,000 | 1,150 |
| 2003-04-15 | 113 | 116 | 111 | 115 | 5,146,000 | 1,150 |
| 2003-04-14 | 114 | 116 | 108 | 111 | 3,826,000 | 1,110 |
| 2003-04-11 | 106 | 111 | 105 | 109 | 1,674,000 | 1,090 |
| 2003-04-10 | 110 | 110 | 104 | 105 | 852,000 | 1,050 |
| 2003-04-09 | 111 | 111 | 109 | 110 | 1,532,000 | 1,100 |
| 2003-04-08 | 112 | 113 | 109 | 111 | 1,106,000 | 1,110 |
| 2003-04-07 | 112 | 113 | 109 | 113 | 2,098,000 | 1,130 |
| 2003-04-04 | 107 | 114 | 105 | 112 | 6,496,000 | 1,120 |
| 2003-04-03 | 109 | 110 | 103 | 104 | 3,196,000 | 1,040 |
| 2003-04-02 | 99 | 109 | 99 | 109 | 5,697,000 | 1,090 |
| 2003-04-01 | 95 | 97 | 93 | 97 | 479,000 | 970 |
| 2003-03-31 | 96 | 98 | 92 | 93 | 300,000 | 930 |
| 2003-03-28 | 99 | 100 | 96 | 96 | 792,000 | 960 |
| 2003-03-27 | 92 | 99 | 92 | 96 | 1,098,000 | 960 |
| 2003-03-26 | 91 | 92 | 90 | 91 | 212,000 | 910 |
| 2003-03-25 | 89 | 91 | 89 | 91 | 166,000 | 910 |
| 2003-03-24 | 94 | 94 | 91 | 93 | 276,000 | 930 |
| 2003-03-20 | 89 | 91 | 87 | 91 | 320,000 | 910 |
| 2003-03-19 | 89 | 89 | 86 | 89 | 329,000 | 890 |
| 2003-03-18 | 89 | 91 | 89 | 89 | 272,000 | 890 |
| 2003-03-17 | 91 | 91 | 85 | 86 | 282,000 | 860 |
| 2003-03-14 | 94 | 95 | 91 | 91 | 467,000 | 910 |
| 2003-03-13 | 90 | 93 | 89 | 92 | 272,000 | 920 |
| 2003-03-12 | 89 | 91 | 89 | 89 | 226,000 | 890 |
| 2003-03-11 | 85 | 92 | 85 | 87 | 531,000 | 870 |
| 2003-03-10 | 91 | 92 | 88 | 90 | 771,000 | 900 |
| 2003-03-07 | 100 | 100 | 94 | 95 | 969,000 | 950 |
| 2003-03-06 | 100 | 102 | 98 | 102 | 908,000 | 1,020 |
| 2003-03-05 | 100 | 101 | 99 | 100 | 567,000 | 1,000 |
| 2003-03-04 | 103 | 103 | 100 | 101 | 535,000 | 1,010 |
| 2003-03-03 | 104 | 104 | 100 | 102 | 729,000 | 1,020 |
| 2003-02-28 | 103 | 103 | 101 | 103 | 1,519,000 | 1,030 |
| 2003-02-27 | 95 | 99 | 93 | 99 | 1,174,000 | 990 |
| 2003-02-26 | 91 | 93 | 91 | 92 | 508,000 | 920 |
| 2003-02-25 | 93 | 94 | 90 | 90 | 1,040,000 | 900 |
| 2003-02-24 | 97 | 97 | 95 | 95 | 568,000 | 950 |
| 2003-02-21 | 104 | 105 | 98 | 100 | 1,000,000 | 1,000 |
| 2003-02-20 | 100 | 105 | 99 | 105 | 1,357,000 | 1,050 |
| 2003-02-19 | 101 | 102 | 99 | 101 | 546,000 | 1,010 |
| 2003-02-18 | 100 | 101 | 96 | 101 | 983,000 | 1,010 |
| 2003-02-17 | 101 | 103 | 100 | 101 | 720,000 | 1,010 |
| 2003-02-14 | 100 | 101 | 99 | 101 | 1,061,000 | 1,010 |
| 2003-02-13 | 105 | 108 | 100 | 102 | 6,137,000 | 1,020 |
| 2003-02-12 | 96 | 99 | 95 | 98 | 2,635,000 | 980 |
| 2003-02-10 | 91 | 94 | 90 | 94 | 953,000 | 940 |
| 2003-02-07 | 92 | 92 | 89 | 92 | 1,051,000 | 920 |
| 2003-02-06 | 95 | 97 | 90 | 92 | 2,300,000 | 920 |
| 2003-02-05 | 94 | 96 | 92 | 96 | 4,573,000 | 960 |
| 2003-02-04 | 78 | 98 | 78 | 94 | 10,311,000 | 940 |
| 2003-02-03 | 73 | 75 | 72 | 75 | 304,000 | 750 |
| 2003-01-31 | 72 | 73 | 71 | 72 | 193,000 | 720 |
| 2003-01-30 | 74 | 74 | 72 | 74 | 179,000 | 740 |
| 2003-01-29 | 76 | 76 | 72 | 74 | 476,000 | 740 |
| 2003-01-28 | 75 | 79 | 74 | 77 | 508,000 | 770 |
| 2003-01-27 | 73 | 76 | 72 | 76 | 308,000 | 760 |
| 2003-01-24 | 75 | 76 | 75 | 76 | 369,000 | 760 |
| 2003-01-23 | 75 | 75 | 72 | 74 | 513,000 | 740 |
| 2003-01-22 | 79 | 80 | 76 | 76 | 856,000 | 760 |
| 2003-01-21 | 74 | 78 | 74 | 78 | 888,000 | 780 |
| 2003-01-20 | 73 | 76 | 70 | 75 | 801,000 | 750 |
| 2003-01-17 | 69 | 73 | 68 | 72 | 904,000 | 720 |
| 2003-01-16 | 69 | 69 | 67 | 69 | 239,000 | 690 |
| 2003-01-15 | 70 | 71 | 67 | 69 | 817,000 | 690 |
| 2003-01-14 | 62 | 68 | 62 | 68 | 798,000 | 680 |
| 2003-01-10 | 63 | 63 | 61 | 62 | 158,000 | 620 |
| 2003-01-09 | 62 | 62 | 59 | 62 | 503,000 | 620 |
| 2003-01-08 | 62 | 63 | 61 | 62 | 162,000 | 620 |
| 2003-01-07 | 65 | 65 | 63 | 64 | 247,000 | 640 |
| 2003-01-06 | 65 | 65 | 63 | 64 | 75,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株