5632 三菱製鋼(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 855 | 860 | 841 | 846 | 888,000 | 8,460 |
| 2005-12-29 | 860 | 879 | 857 | 864 | 1,815,000 | 8,640 |
| 2005-12-28 | 838 | 860 | 838 | 857 | 2,340,000 | 8,570 |
| 2005-12-27 | 876 | 880 | 856 | 858 | 2,080,000 | 8,580 |
| 2005-12-26 | 877 | 898 | 872 | 882 | 1,953,000 | 8,820 |
| 2005-12-22 | 896 | 898 | 862 | 882 | 2,268,000 | 8,820 |
| 2005-12-21 | 904 | 920 | 886 | 889 | 3,500,000 | 8,890 |
| 2005-12-20 | 861 | 902 | 858 | 894 | 5,180,000 | 8,940 |
| 2005-12-19 | 869 | 871 | 854 | 869 | 2,458,000 | 8,690 |
| 2005-12-16 | 856 | 888 | 838 | 848 | 6,549,000 | 8,480 |
| 2005-12-15 | 876 | 905 | 862 | 866 | 7,761,000 | 8,660 |
| 2005-12-14 | 940 | 943 | 871 | 910 | 10,114,000 | 9,100 |
| 2005-12-13 | 879 | 943 | 863 | 930 | 13,320,000 | 9,300 |
| 2005-12-12 | 814 | 883 | 810 | 869 | 14,057,000 | 8,690 |
| 2005-12-09 | 734 | 790 | 725 | 787 | 15,813,000 | 7,870 |
| 2005-12-08 | 709 | 716 | 683 | 692 | 3,338,000 | 6,920 |
| 2005-12-07 | 732 | 743 | 716 | 718 | 2,846,000 | 7,180 |
| 2005-12-06 | 725 | 739 | 704 | 726 | 3,591,000 | 7,260 |
| 2005-12-05 | 723 | 751 | 722 | 733 | 8,176,000 | 7,330 |
| 2005-12-02 | 694 | 730 | 689 | 730 | 10,156,000 | 7,300 |
| 2005-12-01 | 680 | 693 | 664 | 693 | 10,117,000 | 6,930 |
| 2005-11-30 | 650 | 660 | 639 | 660 | 6,160,000 | 6,600 |
| 2005-11-29 | 612 | 650 | 612 | 648 | 7,715,000 | 6,480 |
| 2005-11-28 | 627 | 627 | 611 | 620 | 2,021,000 | 6,200 |
| 2005-11-25 | 604 | 628 | 604 | 623 | 4,528,000 | 6,230 |
| 2005-11-24 | 635 | 638 | 606 | 609 | 7,303,000 | 6,090 |
| 2005-11-22 | 598 | 628 | 592 | 627 | 12,411,000 | 6,270 |
| 2005-11-21 | 590 | 600 | 582 | 588 | 3,584,000 | 5,880 |
| 2005-11-18 | 592 | 592 | 571 | 575 | 1,738,000 | 5,750 |
| 2005-11-17 | 582 | 592 | 576 | 584 | 1,631,000 | 5,840 |
| 2005-11-16 | 559 | 579 | 558 | 579 | 2,125,000 | 5,790 |
| 2005-11-15 | 575 | 578 | 562 | 569 | 2,080,000 | 5,690 |
| 2005-11-14 | 600 | 603 | 580 | 582 | 2,218,000 | 5,820 |
| 2005-11-11 | 606 | 612 | 597 | 601 | 3,104,000 | 6,010 |
| 2005-11-10 | 603 | 619 | 580 | 597 | 5,402,000 | 5,970 |
| 2005-11-09 | 606 | 623 | 596 | 602 | 6,992,000 | 6,020 |
| 2005-11-08 | 584 | 628 | 570 | 626 | 11,543,000 | 6,260 |
| 2005-11-07 | 582 | 582 | 562 | 574 | 3,236,000 | 5,740 |
| 2005-11-04 | 593 | 595 | 579 | 582 | 6,087,000 | 5,820 |
| 2005-11-02 | 563 | 583 | 559 | 578 | 9,994,000 | 5,780 |
| 2005-11-01 | 547 | 560 | 542 | 559 | 8,241,000 | 5,590 |
| 2005-10-31 | 525 | 539 | 520 | 537 | 7,439,000 | 5,370 |
| 2005-10-28 | 507 | 521 | 507 | 515 | 3,070,000 | 5,150 |
| 2005-10-27 | 503 | 514 | 502 | 513 | 4,098,000 | 5,130 |
| 2005-10-26 | 495 | 503 | 490 | 502 | 2,225,000 | 5,020 |
| 2005-10-25 | 490 | 499 | 489 | 493 | 1,999,000 | 4,930 |
| 2005-10-24 | 490 | 491 | 484 | 486 | 835,000 | 4,860 |
| 2005-10-21 | 479 | 489 | 478 | 487 | 1,499,000 | 4,870 |
| 2005-10-20 | 496 | 502 | 487 | 489 | 2,016,000 | 4,890 |
| 2005-10-19 | 499 | 499 | 485 | 491 | 2,787,000 | 4,910 |
| 2005-10-18 | 485 | 503 | 484 | 502 | 4,277,000 | 5,020 |
| 2005-10-17 | 491 | 493 | 476 | 476 | 2,636,000 | 4,760 |
| 2005-10-14 | 504 | 509 | 491 | 493 | 2,835,000 | 4,930 |
| 2005-10-13 | 501 | 505 | 498 | 504 | 4,434,000 | 5,040 |
| 2005-10-12 | 517 | 525 | 503 | 508 | 8,970,000 | 5,080 |
| 2005-10-11 | 500 | 524 | 498 | 518 | 20,154,000 | 5,180 |
| 2005-10-07 | 440 | 512 | 439 | 502 | 24,693,000 | 5,020 |
| 2005-10-06 | 440 | 444 | 438 | 439 | 2,459,000 | 4,390 |
| 2005-10-05 | 442 | 452 | 440 | 444 | 2,512,000 | 4,440 |
| 2005-10-04 | 464 | 467 | 446 | 449 | 2,328,000 | 4,490 |
| 2005-10-03 | 459 | 460 | 444 | 460 | 4,016,000 | 4,600 |
| 2005-09-30 | 488 | 488 | 461 | 464 | 3,590,000 | 4,640 |
| 2005-09-29 | 495 | 495 | 480 | 488 | 6,827,000 | 4,880 |
| 2005-09-28 | 448 | 471 | 445 | 471 | 5,914,000 | 4,710 |
| 2005-09-27 | 442 | 457 | 436 | 443 | 6,498,000 | 4,430 |
| 2005-09-26 | 440 | 443 | 436 | 439 | 3,956,000 | 4,390 |
| 2005-09-22 | 425 | 437 | 423 | 437 | 3,875,000 | 4,370 |
| 2005-09-21 | 438 | 440 | 422 | 430 | 6,365,000 | 4,300 |
| 2005-09-20 | 422 | 436 | 421 | 435 | 7,884,000 | 4,350 |
| 2005-09-16 | 419 | 419 | 410 | 418 | 4,663,000 | 4,180 |
| 2005-09-15 | 400 | 415 | 400 | 414 | 4,059,000 | 4,140 |
| 2005-09-14 | 397 | 400 | 397 | 400 | 1,059,000 | 4,000 |
| 2005-09-13 | 402 | 404 | 398 | 401 | 1,475,000 | 4,010 |
| 2005-09-12 | 406 | 407 | 397 | 401 | 2,197,000 | 4,010 |
| 2005-09-09 | 385 | 396 | 384 | 396 | 2,069,000 | 3,960 |
| 2005-09-08 | 395 | 395 | 384 | 389 | 3,613,000 | 3,890 |
| 2005-09-07 | 404 | 405 | 392 | 396 | 3,366,000 | 3,960 |
| 2005-09-06 | 410 | 412 | 400 | 401 | 4,428,000 | 4,010 |
| 2005-09-05 | 409 | 410 | 404 | 407 | 4,931,000 | 4,070 |
| 2005-09-02 | 400 | 408 | 400 | 406 | 8,384,000 | 4,060 |
| 2005-09-01 | 420 | 422 | 412 | 413 | 6,897,000 | 4,130 |
| 2005-08-31 | 416 | 421 | 410 | 414 | 6,617,000 | 4,140 |
| 2005-08-30 | 407 | 420 | 405 | 419 | 10,084,000 | 4,190 |
| 2005-08-29 | 404 | 404 | 399 | 402 | 2,247,000 | 4,020 |
| 2005-08-26 | 405 | 410 | 401 | 407 | 4,355,000 | 4,070 |
| 2005-08-25 | 405 | 409 | 400 | 401 | 3,759,000 | 4,010 |
| 2005-08-24 | 397 | 411 | 396 | 411 | 5,066,000 | 4,110 |
| 2005-08-23 | 419 | 419 | 401 | 401 | 6,866,000 | 4,010 |
| 2005-08-22 | 395 | 412 | 394 | 411 | 7,421,000 | 4,110 |
| 2005-08-19 | 398 | 398 | 390 | 395 | 3,696,000 | 3,950 |
| 2005-08-18 | 406 | 412 | 398 | 400 | 7,961,000 | 4,000 |
| 2005-08-17 | 403 | 418 | 396 | 399 | 13,206,000 | 3,990 |
| 2005-08-16 | 394 | 410 | 388 | 408 | 12,032,000 | 4,080 |
| 2005-08-15 | 381 | 399 | 378 | 398 | 13,669,000 | 3,980 |
| 2005-08-12 | 374 | 383 | 369 | 376 | 10,954,000 | 3,760 |
| 2005-08-11 | 366 | 375 | 365 | 368 | 5,440,000 | 3,680 |
| 2005-08-10 | 372 | 381 | 365 | 369 | 15,823,000 | 3,690 |
| 2005-08-09 | 349 | 369 | 346 | 367 | 26,787,000 | 3,670 |
| 2005-08-08 | 314 | 341 | 311 | 340 | 7,641,000 | 3,400 |
| 2005-08-05 | 326 | 334 | 320 | 320 | 5,579,000 | 3,200 |
| 2005-08-04 | 339 | 340 | 323 | 332 | 6,934,000 | 3,320 |
| 2005-08-03 | 353 | 353 | 342 | 342 | 5,967,000 | 3,420 |
| 2005-08-02 | 355 | 357 | 342 | 348 | 11,782,000 | 3,480 |
| 2005-08-01 | 334 | 345 | 332 | 345 | 17,115,000 | 3,450 |
| 2005-07-29 | 319 | 323 | 313 | 323 | 6,065,000 | 3,230 |
| 2005-07-28 | 327 | 330 | 321 | 323 | 15,755,000 | 3,230 |
| 2005-07-27 | 305 | 319 | 304 | 318 | 23,059,000 | 3,180 |
| 2005-07-26 | 287 | 301 | 286 | 301 | 14,913,000 | 3,010 |
| 2005-07-25 | 290 | 292 | 288 | 289 | 5,970,000 | 2,890 |
| 2005-07-22 | 279 | 287 | 278 | 286 | 3,957,000 | 2,860 |
| 2005-07-21 | 286 | 288 | 279 | 281 | 6,557,000 | 2,810 |
| 2005-07-20 | 275 | 289 | 271 | 288 | 9,694,000 | 2,880 |
| 2005-07-19 | 268 | 273 | 265 | 272 | 1,832,000 | 2,720 |
| 2005-07-15 | 268 | 270 | 267 | 268 | 1,039,000 | 2,680 |
| 2005-07-14 | 270 | 270 | 265 | 266 | 985,000 | 2,660 |
| 2005-07-13 | 267 | 269 | 266 | 269 | 910,000 | 2,690 |
| 2005-07-12 | 273 | 273 | 268 | 269 | 1,339,000 | 2,690 |
| 2005-07-11 | 273 | 274 | 270 | 273 | 1,689,000 | 2,730 |
| 2005-07-08 | 267 | 271 | 267 | 270 | 1,386,000 | 2,700 |
| 2005-07-07 | 267 | 271 | 266 | 268 | 2,119,000 | 2,680 |
| 2005-07-06 | 275 | 276 | 269 | 270 | 2,776,000 | 2,700 |
| 2005-07-05 | 278 | 281 | 272 | 273 | 3,671,000 | 2,730 |
| 2005-07-04 | 278 | 279 | 275 | 279 | 2,226,000 | 2,790 |
| 2005-07-01 | 273 | 280 | 273 | 280 | 2,897,000 | 2,800 |
| 2005-06-30 | 280 | 281 | 276 | 277 | 2,582,000 | 2,770 |
| 2005-06-29 | 286 | 288 | 278 | 281 | 6,227,000 | 2,810 |
| 2005-06-28 | 271 | 282 | 271 | 281 | 7,115,000 | 2,810 |
| 2005-06-27 | 266 | 272 | 266 | 269 | 2,683,000 | 2,690 |
| 2005-06-24 | 264 | 271 | 264 | 270 | 3,874,000 | 2,700 |
| 2005-06-23 | 277 | 279 | 272 | 273 | 3,024,000 | 2,730 |
| 2005-06-22 | 271 | 279 | 266 | 279 | 7,927,000 | 2,790 |
| 2005-06-21 | 283 | 285 | 275 | 275 | 5,228,000 | 2,750 |
| 2005-06-20 | 288 | 294 | 285 | 286 | 6,192,000 | 2,860 |
| 2005-06-17 | 290 | 291 | 283 | 288 | 7,605,000 | 2,880 |
| 2005-06-16 | 292 | 296 | 285 | 286 | 16,624,000 | 2,860 |
| 2005-06-15 | 274 | 296 | 270 | 296 | 27,991,000 | 2,960 |
| 2005-06-14 | 294 | 295 | 273 | 277 | 16,174,000 | 2,770 |
| 2005-06-13 | 277 | 289 | 277 | 288 | 17,715,000 | 2,880 |
| 2005-06-10 | 264 | 276 | 263 | 275 | 17,096,000 | 2,750 |
| 2005-06-09 | 256 | 262 | 252 | 262 | 9,373,000 | 2,620 |
| 2005-06-08 | 247 | 255 | 244 | 255 | 9,307,000 | 2,550 |
| 2005-06-07 | 249 | 260 | 247 | 249 | 17,471,000 | 2,490 |
| 2005-06-06 | 239 | 250 | 235 | 250 | 10,974,000 | 2,500 |
| 2005-06-03 | 228 | 237 | 228 | 237 | 6,833,000 | 2,370 |
| 2005-06-02 | 232 | 234 | 224 | 226 | 7,760,000 | 2,260 |
| 2005-06-01 | 218 | 231 | 217 | 229 | 9,945,000 | 2,290 |
| 2005-05-31 | 214 | 220 | 212 | 219 | 8,303,000 | 2,190 |
| 2005-05-30 | 209 | 214 | 209 | 214 | 3,730,000 | 2,140 |
| 2005-05-27 | 203 | 211 | 201 | 208 | 4,222,000 | 2,080 |
| 2005-05-26 | 196 | 201 | 195 | 200 | 2,245,000 | 2,000 |
| 2005-05-25 | 203 | 205 | 199 | 201 | 2,814,000 | 2,010 |
| 2005-05-24 | 212 | 212 | 205 | 207 | 2,517,000 | 2,070 |
| 2005-05-23 | 212 | 216 | 208 | 211 | 4,971,000 | 2,110 |
| 2005-05-20 | 214 | 216 | 208 | 211 | 9,726,000 | 2,110 |
| 2005-05-19 | 204 | 213 | 202 | 211 | 12,350,000 | 2,110 |
| 2005-05-18 | 194 | 198 | 191 | 197 | 2,279,000 | 1,970 |
| 2005-05-17 | 197 | 200 | 188 | 191 | 4,889,000 | 1,910 |
| 2005-05-16 | 199 | 203 | 193 | 193 | 12,783,000 | 1,930 |
| 2005-05-13 | 193 | 197 | 191 | 197 | 6,268,000 | 1,970 |
| 2005-05-12 | 183 | 199 | 182 | 196 | 10,370,000 | 1,960 |
| 2005-05-11 | 176 | 181 | 175 | 181 | 819,000 | 1,810 |
| 2005-05-10 | 178 | 178 | 175 | 178 | 605,000 | 1,780 |
| 2005-05-09 | 175 | 177 | 174 | 177 | 719,000 | 1,770 |
| 2005-05-06 | 171 | 175 | 171 | 174 | 649,000 | 1,740 |
| 2005-05-02 | 170 | 171 | 169 | 170 | 188,000 | 1,700 |
| 2005-04-28 | 170 | 171 | 168 | 168 | 262,000 | 1,680 |
| 2005-04-27 | 170 | 171 | 167 | 171 | 350,000 | 1,710 |
| 2005-04-26 | 172 | 174 | 170 | 172 | 302,000 | 1,720 |
| 2005-04-25 | 170 | 173 | 169 | 171 | 217,000 | 1,710 |
| 2005-04-22 | 172 | 173 | 169 | 170 | 566,000 | 1,700 |
| 2005-04-21 | 167 | 169 | 165 | 167 | 663,000 | 1,670 |
| 2005-04-20 | 173 | 174 | 168 | 171 | 1,080,000 | 1,710 |
| 2005-04-19 | 164 | 171 | 164 | 169 | 875,000 | 1,690 |
| 2005-04-18 | 161 | 163 | 158 | 160 | 1,221,000 | 1,600 |
| 2005-04-15 | 171 | 172 | 169 | 170 | 617,000 | 1,700 |
| 2005-04-14 | 175 | 176 | 171 | 174 | 968,000 | 1,740 |
| 2005-04-13 | 181 | 183 | 177 | 180 | 384,000 | 1,800 |
| 2005-04-12 | 182 | 184 | 182 | 183 | 266,000 | 1,830 |
| 2005-04-11 | 186 | 186 | 183 | 184 | 456,000 | 1,840 |
| 2005-04-08 | 187 | 188 | 186 | 187 | 343,000 | 1,870 |
| 2005-04-07 | 190 | 190 | 186 | 187 | 479,000 | 1,870 |
| 2005-04-06 | 191 | 191 | 189 | 190 | 283,000 | 1,900 |
| 2005-04-05 | 189 | 190 | 188 | 190 | 356,000 | 1,900 |
| 2005-04-04 | 189 | 191 | 187 | 189 | 618,000 | 1,890 |
| 2005-04-01 | 185 | 190 | 181 | 190 | 1,116,000 | 1,900 |
| 2005-03-31 | 180 | 185 | 180 | 185 | 895,000 | 1,850 |
| 2005-03-30 | 184 | 184 | 178 | 179 | 735,000 | 1,790 |
| 2005-03-29 | 192 | 193 | 184 | 185 | 1,605,000 | 1,850 |
| 2005-03-28 | 185 | 200 | 183 | 191 | 4,443,000 | 1,910 |
| 2005-03-25 | 188 | 190 | 185 | 185 | 769,000 | 1,850 |
| 2005-03-24 | 191 | 191 | 187 | 187 | 711,000 | 1,870 |
| 2005-03-23 | 192 | 193 | 190 | 192 | 711,000 | 1,920 |
| 2005-03-22 | 191 | 195 | 190 | 193 | 1,059,000 | 1,930 |
| 2005-03-18 | 189 | 191 | 188 | 189 | 747,000 | 1,890 |
| 2005-03-17 | 188 | 191 | 186 | 190 | 995,000 | 1,900 |
| 2005-03-16 | 189 | 191 | 188 | 189 | 1,157,000 | 1,890 |
| 2005-03-15 | 195 | 196 | 188 | 189 | 2,833,000 | 1,890 |
| 2005-03-14 | 188 | 193 | 188 | 193 | 3,537,000 | 1,930 |
| 2005-03-11 | 186 | 189 | 185 | 186 | 924,000 | 1,860 |
| 2005-03-10 | 187 | 189 | 186 | 186 | 1,610,000 | 1,860 |
| 2005-03-09 | 185 | 191 | 184 | 188 | 2,242,000 | 1,880 |
| 2005-03-08 | 186 | 187 | 184 | 186 | 721,000 | 1,860 |
| 2005-03-07 | 186 | 188 | 185 | 187 | 2,044,000 | 1,870 |
| 2005-03-04 | 183 | 185 | 181 | 184 | 719,000 | 1,840 |
| 2005-03-03 | 183 | 185 | 183 | 183 | 878,000 | 1,830 |
| 2005-03-02 | 187 | 188 | 182 | 182 | 2,015,000 | 1,820 |
| 2005-03-01 | 181 | 186 | 180 | 186 | 2,704,000 | 1,860 |
| 2005-02-28 | 178 | 182 | 178 | 182 | 894,000 | 1,820 |
| 2005-02-25 | 178 | 179 | 176 | 177 | 334,000 | 1,770 |
| 2005-02-24 | 177 | 177 | 174 | 177 | 313,000 | 1,770 |
| 2005-02-23 | 175 | 176 | 174 | 176 | 460,000 | 1,760 |
| 2005-02-22 | 180 | 180 | 178 | 178 | 245,000 | 1,780 |
| 2005-02-21 | 179 | 181 | 178 | 179 | 393,000 | 1,790 |
| 2005-02-18 | 176 | 180 | 176 | 179 | 392,000 | 1,790 |
| 2005-02-17 | 179 | 179 | 176 | 178 | 401,000 | 1,780 |
| 2005-02-16 | 182 | 185 | 178 | 178 | 2,852,000 | 1,780 |
| 2005-02-15 | 180 | 181 | 179 | 180 | 425,000 | 1,800 |
| 2005-02-14 | 182 | 183 | 180 | 181 | 610,000 | 1,810 |
| 2005-02-10 | 182 | 182 | 179 | 181 | 631,000 | 1,810 |
| 2005-02-09 | 182 | 183 | 181 | 181 | 1,024,000 | 1,810 |
| 2005-02-08 | 179 | 181 | 178 | 181 | 953,000 | 1,810 |
| 2005-02-07 | 180 | 180 | 177 | 179 | 380,000 | 1,790 |
| 2005-02-04 | 181 | 181 | 176 | 178 | 884,000 | 1,780 |
| 2005-02-03 | 183 | 185 | 181 | 183 | 2,112,000 | 1,830 |
| 2005-02-02 | 175 | 182 | 175 | 181 | 3,791,000 | 1,810 |
| 2005-02-01 | 173 | 175 | 171 | 173 | 604,000 | 1,730 |
| 2005-01-31 | 171 | 173 | 171 | 172 | 293,000 | 1,720 |
| 2005-01-28 | 171 | 172 | 170 | 171 | 344,000 | 1,710 |
| 2005-01-27 | 173 | 173 | 170 | 172 | 758,000 | 1,720 |
| 2005-01-26 | 171 | 175 | 170 | 173 | 1,720,000 | 1,730 |
| 2005-01-25 | 168 | 170 | 168 | 170 | 464,000 | 1,700 |
| 2005-01-24 | 170 | 171 | 168 | 168 | 399,000 | 1,680 |
| 2005-01-21 | 172 | 173 | 169 | 170 | 743,000 | 1,700 |
| 2005-01-20 | 174 | 174 | 172 | 173 | 541,000 | 1,730 |
| 2005-01-19 | 174 | 175 | 173 | 173 | 550,000 | 1,730 |
| 2005-01-18 | 176 | 176 | 173 | 173 | 442,000 | 1,730 |
| 2005-01-17 | 173 | 177 | 173 | 176 | 1,210,000 | 1,760 |
| 2005-01-14 | 172 | 174 | 171 | 173 | 588,000 | 1,730 |
| 2005-01-13 | 172 | 175 | 171 | 174 | 903,000 | 1,740 |
| 2005-01-12 | 174 | 175 | 172 | 172 | 529,000 | 1,720 |
| 2005-01-11 | 175 | 177 | 173 | 175 | 612,000 | 1,750 |
| 2005-01-07 | 177 | 177 | 173 | 174 | 1,379,000 | 1,740 |
| 2005-01-06 | 171 | 179 | 169 | 178 | 4,267,000 | 1,780 |
| 2005-01-05 | 165 | 172 | 164 | 170 | 1,779,000 | 1,700 |
| 2005-01-04 | 166 | 167 | 164 | 166 | 484,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株