5632 三菱製鋼(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	166	167	164	164	601,000	1,640
2004-12-29	165	165	163	165	384,000	1,650
2004-12-28	162	166	162	164	1,215,000	1,640
2004-12-27	162	163	161	161	306,000	1,610
2004-12-24	162	163	160	161	744,000	1,610
2004-12-22	163	164	160	161	733,000	1,610
2004-12-21	160	168	159	161	2,378,000	1,610
2004-12-20	155	161	154	161	1,122,000	1,610
2004-12-17	154	157	154	155	289,000	1,550
2004-12-16	155	157	153	154	241,000	1,540
2004-12-15	153	156	152	154	402,000	1,540
2004-12-14	151	153	150	152	355,000	1,520
2004-12-13	153	153	151	152	240,000	1,520
2004-12-10	152	155	152	153	259,000	1,530
2004-12-09	155	155	152	153	221,000	1,530
2004-12-08	157	157	154	156	268,000	1,560
2004-12-07	158	160	157	158	556,000	1,580
2004-12-06	157	159	156	158	706,000	1,580
2004-12-03	156	157	154	155	210,000	1,550
2004-12-02	154	156	153	156	271,000	1,560
2004-12-01	153	154	152	152	131,000	1,520
2004-11-30	156	156	154	155	175,000	1,550
2004-11-29	155	156	154	155	270,000	1,550
2004-11-26	153	156	153	153	1,204,000	1,530
2004-11-25	151	154	150	152	386,000	1,520
2004-11-24	150	152	148	151	187,000	1,510
2004-11-22	150	151	149	151	265,000	1,510
2004-11-19	156	156	152	153	206,000	1,530
2004-11-18	157	157	155	155	309,000	1,550
2004-11-17	158	159	157	157	128,000	1,570
2004-11-16	161	161	158	158	617,000	1,580
2004-11-15	159	160	157	160	710,000	1,600
2004-11-12	157	160	157	157	739,000	1,570
2004-11-11	160	161	156	156	747,000	1,560
2004-11-10	155	161	153	159	1,270,000	1,590
2004-11-09	154	155	154	155	218,000	1,550
2004-11-08	156	156	153	153	264,000	1,530
2004-11-05	155	155	152	154	295,000	1,540
2004-11-04	152	154	151	152	385,000	1,520
2004-11-02	150	151	149	149	237,000	1,490
2004-11-01	151	151	147	149	255,000	1,490
2004-10-29	153	153	150	151	481,000	1,510
2004-10-28	154	156	154	156	426,000	1,560
2004-10-27	156	157	154	154	190,000	1,540
2004-10-26	155	157	155	155	283,000	1,550
2004-10-25	154	157	152	155	309,000	1,550
2004-10-22	155	159	155	158	749,000	1,580
2004-10-21	155	158	155	155	490,000	1,550
2004-10-20	160	160	155	155	619,000	1,550
2004-10-19	161	164	158	158	1,081,000	1,580
2004-10-18	158	161	156	158	1,013,000	1,580
2004-10-15	154	159	154	159	1,284,000	1,590
2004-10-14	155	160	150	156	1,791,000	1,560
2004-10-13	158	159	157	157	374,000	1,570
2004-10-12	160	162	157	157	773,000	1,570
2004-10-08	158	160	157	159	623,000	1,590
2004-10-07	163	163	158	158	995,000	1,580
2004-10-06	157	162	155	162	2,461,000	1,620
2004-10-05	154	157	154	157	1,060,000	1,570
2004-10-04	153	157	152	154	1,593,000	1,540
2004-10-01	147	152	147	151	727,000	1,510
2004-09-30	144	146	144	144	367,000	1,440
2004-09-29	143	144	142	143	153,000	1,430
2004-09-28	140	144	139	144	283,000	1,440
2004-09-27	142	142	138	140	182,000	1,400
2004-09-24	140	140	138	140	374,000	1,400
2004-09-22	147	147	142	143	280,000	1,430
2004-09-21	147	148	145	146	341,000	1,460
2004-09-17	147	148	146	147	502,000	1,470
2004-09-16	148	148	145	146	328,000	1,460
2004-09-15	153	154	149	150	415,000	1,500
2004-09-14	153	154	152	153	263,000	1,530
2004-09-13	150	154	150	154	264,000	1,540
2004-09-10	150	152	148	149	512,000	1,490
2004-09-09	150	153	149	149	791,000	1,490
2004-09-08	152	153	149	149	313,000	1,490
2004-09-07	155	156	151	153	722,000	1,530
2004-09-06	151	154	151	154	557,000	1,540
2004-09-03	150	152	149	150	529,000	1,500
2004-09-02	149	150	147	150	452,000	1,500
2004-09-01	146	148	145	148	429,000	1,480
2004-08-31	146	148	145	145	411,000	1,450
2004-08-30	147	147	144	144	159,000	1,440
2004-08-27	145	145	143	145	159,000	1,450
2004-08-26	146	147	143	145	241,000	1,450
2004-08-25	143	145	141	145	247,000	1,450
2004-08-24	144	144	141	142	174,000	1,420
2004-08-23	142	145	140	145	458,000	1,450
2004-08-20	135	141	135	139	175,000	1,390
2004-08-19	135	137	135	136	64,000	1,360
2004-08-18	133	133	132	133	43,000	1,330
2004-08-17	135	135	131	132	158,000	1,320
2004-08-16	135	136	133	133	172,000	1,330
2004-08-13	140	140	138	138	179,000	1,380
2004-08-12	141	142	140	141	86,000	1,410
2004-08-11	138	141	138	140	182,000	1,400
2004-08-10	135	137	135	136	90,000	1,360
2004-08-09	132	135	132	135	72,000	1,350
2004-08-06	131	136	131	135	128,000	1,350
2004-08-05	136	137	133	135	183,000	1,350
2004-08-04	138	138	132	136	226,000	1,360
2004-08-03	139	140	136	138	223,000	1,380
2004-08-02	139	139	138	138	223,000	1,380
2004-07-30	137	140	137	139	148,000	1,390
2004-07-29	138	138	135	138	161,000	1,380
2004-07-28	138	140	137	140	201,000	1,400
2004-07-27	140	140	134	136	326,000	1,360
2004-07-26	142	143	140	141	252,000	1,410
2004-07-23	144	145	144	144	85,000	1,440
2004-07-22	145	146	144	145	137,000	1,450
2004-07-21	147	147	145	147	198,000	1,470
2004-07-20	145	147	145	147	204,000	1,470
2004-07-16	147	148	145	146	179,000	1,460
2004-07-15	148	149	144	144	216,000	1,440
2004-07-14	151	153	148	148	332,000	1,480
2004-07-13	152	153	149	151	378,000	1,510
2004-07-12	151	151	149	151	241,000	1,510
2004-07-09	143	149	142	147	445,000	1,470
2004-07-08	145	146	143	143	213,000	1,430
2004-07-07	145	146	142	142	328,000	1,420
2004-07-06	146	148	145	146	340,000	1,460
2004-07-05	151	151	146	147	278,000	1,470
2004-07-02	152	152	150	151	173,000	1,510
2004-07-01	153	155	152	152	313,000	1,520
2004-06-30	156	156	154	154	208,000	1,540
2004-06-29	157	158	152	154	690,000	1,540
2004-06-28	158	159	156	156	555,000	1,560
2004-06-25	156	159	154	157	1,652,000	1,570
2004-06-24	153	156	152	155	1,122,000	1,550
2004-06-23	152	154	150	151	548,000	1,510
2004-06-22	152	153	150	151	192,000	1,510
2004-06-21	150	152	149	150	216,000	1,500
2004-06-18	152	152	148	148	250,000	1,480
2004-06-17	153	153	150	151	433,000	1,510
2004-06-16	153	156	152	153	833,000	1,530
2004-06-15	152	153	150	150	538,000	1,500
2004-06-14	152	155	150	152	1,336,000	1,520
2004-06-11	147	149	147	149	665,000	1,490
2004-06-10	143	146	141	146	400,000	1,460
2004-06-09	141	143	140	142	363,000	1,420
2004-06-08	146	147	140	141	767,000	1,410
2004-06-07	139	144	139	143	495,000	1,430
2004-06-04	139	142	137	138	440,000	1,380
2004-06-03	145	147	139	140	505,000	1,400
2004-06-02	148	148	144	144	229,000	1,440
2004-06-01	146	148	146	148	227,000	1,480
2004-05-31	149	149	147	148	112,000	1,480
2004-05-28	148	149	146	149	141,000	1,490
2004-05-27	148	149	147	148	101,000	1,480
2004-05-26	151	151	148	149	265,000	1,490
2004-05-25	150	151	148	149	170,000	1,490
2004-05-24	149	152	148	149	704,000	1,490
2004-05-21	144	148	144	147	579,000	1,470
2004-05-20	141	146	140	143	338,000	1,430
2004-05-19	138	145	138	144	367,000	1,440
2004-05-18	128	138	126	134	701,000	1,340
2004-05-17	138	140	128	129	452,000	1,290
2004-05-14	146	146	136	139	559,000	1,390
2004-05-13	148	151	145	145	671,000	1,450
2004-05-12	145	149	141	146	842,000	1,460
2004-05-11	131	146	131	140	726,000	1,400
2004-05-10	156	156	140	141	589,000	1,410
2004-05-07	156	160	155	159	711,000	1,590
2004-05-06	167	169	162	162	532,000	1,620
2004-04-30	173	173	169	172	495,000	1,720
2004-04-28	176	178	175	175	241,000	1,750
2004-04-27	174	178	174	176	448,000	1,760
2004-04-26	176	179	175	179	629,000	1,790
2004-04-23	182	183	177	179	886,000	1,790
2004-04-22	190	190	181	182	1,114,000	1,820
2004-04-21	182	189	180	185	1,892,000	1,850
2004-04-20	176	182	176	182	621,000	1,820
2004-04-19	182	182	173	176	468,000	1,760
2004-04-16	186	186	181	182	717,000	1,820
2004-04-15	189	193	182	183	2,844,000	1,830
2004-04-14	178	188	178	187	3,166,000	1,870
2004-04-13	179	180	176	180	1,271,000	1,800
2004-04-12	173	177	173	175	442,000	1,750
2004-04-09	176	178	172	174	805,000	1,740
2004-04-08	174	180	174	180	1,706,000	1,800
2004-04-07	174	176	172	176	407,000	1,760
2004-04-06	175	176	172	173	455,000	1,730
2004-04-05	176	177	174	174	418,000	1,740
2004-04-02	179	179	173	175	415,000	1,750
2004-04-01	175	178	174	176	563,000	1,760
2004-03-31	173	175	172	174	392,000	1,740
2004-03-30	177	178	170	172	873,000	1,720
2004-03-29	180	180	174	175	1,063,000	1,750
2004-03-26	184	184	177	180	1,246,000	1,800
2004-03-25	185	186	181	182	2,193,000	1,820
2004-03-24	177	185	173	181	3,620,000	1,810
2004-03-23	167	172	165	172	1,326,000	1,720
2004-03-22	175	177	171	172	1,983,000	1,720
2004-03-19	160	172	160	171	1,523,000	1,710
2004-03-18	172	173	160	160	1,288,000	1,600
2004-03-17	167	173	166	170	2,043,000	1,700
2004-03-16	166	168	164	168	856,000	1,680
2004-03-15	163	167	163	166	754,000	1,660
2004-03-12	161	164	160	161	941,000	1,610
2004-03-11	157	166	155	166	2,325,000	1,660
2004-03-10	155	160	154	160	2,191,000	1,600
2004-03-09	155	156	153	154	428,000	1,540
2004-03-08	154	156	153	155	960,000	1,550
2004-03-05	154	155	151	153	426,000	1,530
2004-03-04	152	156	151	153	1,725,000	1,530
2004-03-03	150	152	149	150	782,000	1,500
2004-03-02	148	151	147	149	945,000	1,490
2004-03-01	144	147	144	146	629,000	1,460
2004-02-27	142	143	140	143	321,000	1,430
2004-02-26	140	141	139	140	248,000	1,400
2004-02-25	140	141	139	139	242,000	1,390
2004-02-24	141	144	140	140	669,000	1,400
2004-02-23	140	142	140	141	384,000	1,410
2004-02-20	140	141	140	141	119,000	1,410
2004-02-19	141	143	140	141	211,000	1,410
2004-02-18	144	147	142	143	388,000	1,430
2004-02-17	140	144	139	143	572,000	1,430
2004-02-16	138	141	138	140	194,000	1,400
2004-02-13	138	140	138	139	210,000	1,390
2004-02-12	141	141	138	138	105,000	1,380
2004-02-10	140	140	137	140	139,000	1,400
2004-02-09	143	143	139	139	101,000	1,390
2004-02-06	137	140	137	139	147,000	1,390
2004-02-05	133	139	133	139	311,000	1,390
2004-02-04	145	145	137	137	353,000	1,370
2004-02-03	147	147	142	145	262,000	1,450
2004-02-02	145	147	145	146	258,000	1,460
2004-01-30	144	145	143	145	219,000	1,450
2004-01-29	143	144	142	144	355,000	1,440
2004-01-28	146	148	145	146	352,000	1,460
2004-01-27	153	154	149	150	540,000	1,500
2004-01-26	151	151	149	149	481,000	1,490
2004-01-23	153	153	149	152	549,000	1,520
2004-01-22	152	154	149	153	1,556,000	1,530
2004-01-21	148	157	146	154	3,531,000	1,540
2004-01-20	144	148	144	148	824,000	1,480
2004-01-19	142	144	142	143	282,000	1,430
2004-01-16	144	144	142	144	238,000	1,440
2004-01-15	146	146	145	145	414,000	1,450
2004-01-14	143	146	140	146	548,000	1,460
2004-01-13	146	146	142	143	749,000	1,430
2004-01-09	145	148	144	144	945,000	1,440
2004-01-08	140	146	137	145	1,884,000	1,450
2004-01-07	136	138	136	138	501,000	1,380
2004-01-06	140	142	136	136	758,000	1,360
2004-01-05	137	139	135	139	381,000	1,390

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28