5632 三菱製鋼(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 605 | 606 | 594 | 597 | 794,000 | 5,970 |
| 2006-12-28 | 606 | 609 | 591 | 606 | 3,238,000 | 6,060 |
| 2006-12-27 | 609 | 621 | 595 | 599 | 7,357,000 | 5,990 |
| 2006-12-26 | 539 | 589 | 538 | 589 | 5,043,000 | 5,890 |
| 2006-12-25 | 541 | 544 | 535 | 538 | 646,000 | 5,380 |
| 2006-12-22 | 552 | 552 | 542 | 545 | 755,000 | 5,450 |
| 2006-12-21 | 551 | 557 | 548 | 552 | 1,388,000 | 5,520 |
| 2006-12-20 | 533 | 554 | 533 | 550 | 1,249,000 | 5,500 |
| 2006-12-19 | 543 | 553 | 539 | 541 | 1,191,000 | 5,410 |
| 2006-12-18 | 557 | 560 | 551 | 553 | 947,000 | 5,530 |
| 2006-12-15 | 568 | 568 | 559 | 560 | 904,000 | 5,600 |
| 2006-12-14 | 570 | 572 | 558 | 566 | 1,457,000 | 5,660 |
| 2006-12-13 | 550 | 563 | 545 | 563 | 1,755,000 | 5,630 |
| 2006-12-12 | 558 | 558 | 545 | 551 | 2,371,000 | 5,510 |
| 2006-12-11 | 529 | 554 | 529 | 551 | 2,498,000 | 5,510 |
| 2006-12-08 | 525 | 535 | 523 | 527 | 1,479,000 | 5,270 |
| 2006-12-07 | 529 | 530 | 520 | 526 | 1,121,000 | 5,260 |
| 2006-12-06 | 520 | 527 | 515 | 525 | 885,000 | 5,250 |
| 2006-12-05 | 531 | 533 | 517 | 517 | 1,341,000 | 5,170 |
| 2006-12-04 | 521 | 526 | 512 | 521 | 2,114,000 | 5,210 |
| 2006-12-01 | 496 | 514 | 493 | 512 | 1,546,000 | 5,120 |
| 2006-11-30 | 499 | 501 | 492 | 498 | 731,000 | 4,980 |
| 2006-11-29 | 498 | 502 | 486 | 490 | 1,340,000 | 4,900 |
| 2006-11-28 | 464 | 490 | 461 | 488 | 756,000 | 4,880 |
| 2006-11-27 | 459 | 476 | 459 | 474 | 758,000 | 4,740 |
| 2006-11-24 | 465 | 469 | 456 | 468 | 928,000 | 4,680 |
| 2006-11-22 | 451 | 480 | 445 | 480 | 1,745,000 | 4,800 |
| 2006-11-21 | 460 | 465 | 439 | 449 | 2,293,000 | 4,490 |
| 2006-11-20 | 484 | 484 | 461 | 462 | 1,444,000 | 4,620 |
| 2006-11-17 | 504 | 504 | 486 | 487 | 904,000 | 4,870 |
| 2006-11-16 | 500 | 507 | 498 | 501 | 706,000 | 5,010 |
| 2006-11-15 | 515 | 519 | 494 | 499 | 1,129,000 | 4,990 |
| 2006-11-14 | 506 | 519 | 503 | 513 | 1,078,000 | 5,130 |
| 2006-11-13 | 507 | 508 | 492 | 493 | 1,009,000 | 4,930 |
| 2006-11-10 | 506 | 516 | 506 | 508 | 1,447,000 | 5,080 |
| 2006-11-09 | 525 | 528 | 511 | 516 | 1,584,000 | 5,160 |
| 2006-11-08 | 556 | 558 | 525 | 534 | 1,620,000 | 5,340 |
| 2006-11-07 | 565 | 565 | 552 | 556 | 1,418,000 | 5,560 |
| 2006-11-06 | 530 | 547 | 528 | 544 | 1,084,000 | 5,440 |
| 2006-11-02 | 527 | 532 | 526 | 530 | 904,000 | 5,300 |
| 2006-11-01 | 538 | 540 | 532 | 532 | 1,177,000 | 5,320 |
| 2006-10-31 | 545 | 553 | 541 | 542 | 1,107,000 | 5,420 |
| 2006-10-30 | 561 | 562 | 538 | 542 | 1,625,000 | 5,420 |
| 2006-10-27 | 566 | 573 | 561 | 562 | 699,000 | 5,620 |
| 2006-10-26 | 564 | 566 | 562 | 565 | 774,000 | 5,650 |
| 2006-10-25 | 564 | 568 | 557 | 559 | 815,000 | 5,590 |
| 2006-10-24 | 580 | 580 | 560 | 561 | 1,304,000 | 5,610 |
| 2006-10-23 | 576 | 580 | 571 | 573 | 810,000 | 5,730 |
| 2006-10-20 | 574 | 582 | 570 | 571 | 994,000 | 5,710 |
| 2006-10-19 | 575 | 578 | 570 | 574 | 936,000 | 5,740 |
| 2006-10-18 | 562 | 569 | 558 | 569 | 959,000 | 5,690 |
| 2006-10-17 | 576 | 584 | 569 | 572 | 1,434,000 | 5,720 |
| 2006-10-16 | 569 | 575 | 563 | 574 | 1,233,000 | 5,740 |
| 2006-10-13 | 540 | 564 | 540 | 563 | 1,531,000 | 5,630 |
| 2006-10-12 | 521 | 539 | 516 | 530 | 1,022,000 | 5,300 |
| 2006-10-11 | 553 | 558 | 525 | 531 | 1,507,000 | 5,310 |
| 2006-10-10 | 548 | 567 | 546 | 555 | 825,000 | 5,550 |
| 2006-10-06 | 573 | 575 | 559 | 562 | 990,000 | 5,620 |
| 2006-10-05 | 581 | 581 | 568 | 573 | 1,038,000 | 5,730 |
| 2006-10-04 | 601 | 601 | 565 | 568 | 1,339,000 | 5,680 |
| 2006-10-03 | 592 | 609 | 588 | 593 | 1,452,000 | 5,930 |
| 2006-10-02 | 600 | 605 | 597 | 599 | 927,000 | 5,990 |
| 2006-09-29 | 606 | 607 | 592 | 597 | 1,105,000 | 5,970 |
| 2006-09-28 | 583 | 601 | 581 | 595 | 1,396,000 | 5,950 |
| 2006-09-27 | 563 | 578 | 561 | 577 | 1,026,000 | 5,770 |
| 2006-09-26 | 550 | 566 | 549 | 553 | 1,013,000 | 5,530 |
| 2006-09-25 | 562 | 563 | 555 | 557 | 976,000 | 5,570 |
| 2006-09-22 | 574 | 583 | 572 | 575 | 667,000 | 5,750 |
| 2006-09-21 | 598 | 598 | 578 | 585 | 956,000 | 5,850 |
| 2006-09-20 | 599 | 600 | 582 | 585 | 1,061,000 | 5,850 |
| 2006-09-19 | 604 | 618 | 603 | 605 | 848,000 | 6,050 |
| 2006-09-15 | 614 | 617 | 588 | 601 | 1,629,000 | 6,010 |
| 2006-09-14 | 605 | 631 | 600 | 615 | 1,791,000 | 6,150 |
| 2006-09-13 | 635 | 637 | 597 | 602 | 1,719,000 | 6,020 |
| 2006-09-12 | 648 | 654 | 615 | 622 | 1,604,000 | 6,220 |
| 2006-09-11 | 670 | 671 | 648 | 648 | 947,000 | 6,480 |
| 2006-09-08 | 653 | 672 | 653 | 671 | 1,458,000 | 6,710 |
| 2006-09-07 | 667 | 678 | 656 | 663 | 1,655,000 | 6,630 |
| 2006-09-06 | 699 | 699 | 676 | 678 | 2,728,000 | 6,780 |
| 2006-09-05 | 679 | 699 | 670 | 698 | 3,317,000 | 6,980 |
| 2006-09-04 | 688 | 688 | 674 | 678 | 1,943,000 | 6,780 |
| 2006-09-01 | 639 | 673 | 639 | 671 | 3,393,000 | 6,710 |
| 2006-08-31 | 641 | 654 | 636 | 640 | 1,285,000 | 6,400 |
| 2006-08-30 | 663 | 668 | 640 | 643 | 1,277,000 | 6,430 |
| 2006-08-29 | 670 | 673 | 654 | 664 | 1,100,000 | 6,640 |
| 2006-08-28 | 675 | 682 | 657 | 660 | 1,863,000 | 6,600 |
| 2006-08-25 | 680 | 692 | 672 | 677 | 1,750,000 | 6,770 |
| 2006-08-24 | 691 | 697 | 681 | 690 | 1,761,000 | 6,900 |
| 2006-08-23 | 702 | 706 | 691 | 700 | 2,900,000 | 7,000 |
| 2006-08-22 | 689 | 708 | 681 | 706 | 5,505,000 | 7,060 |
| 2006-08-21 | 682 | 700 | 681 | 688 | 3,485,000 | 6,880 |
| 2006-08-18 | 666 | 680 | 657 | 680 | 2,377,000 | 6,800 |
| 2006-08-17 | 671 | 693 | 668 | 670 | 7,908,000 | 6,700 |
| 2006-08-16 | 624 | 661 | 618 | 661 | 9,413,000 | 6,610 |
| 2006-08-15 | 622 | 624 | 604 | 607 | 2,022,000 | 6,070 |
| 2006-08-14 | 607 | 620 | 592 | 615 | 6,442,000 | 6,150 |
| 2006-08-11 | 553 | 625 | 549 | 610 | 17,988,000 | 6,100 |
| 2006-08-10 | 541 | 555 | 541 | 548 | 782,000 | 5,480 |
| 2006-08-09 | 537 | 548 | 533 | 548 | 717,000 | 5,480 |
| 2006-08-08 | 533 | 545 | 531 | 545 | 754,000 | 5,450 |
| 2006-08-07 | 555 | 558 | 540 | 543 | 901,000 | 5,430 |
| 2006-08-04 | 566 | 570 | 557 | 560 | 614,000 | 5,600 |
| 2006-08-03 | 572 | 581 | 565 | 565 | 1,186,000 | 5,650 |
| 2006-08-02 | 558 | 571 | 554 | 570 | 836,000 | 5,700 |
| 2006-08-01 | 560 | 574 | 553 | 565 | 1,014,000 | 5,650 |
| 2006-07-31 | 578 | 588 | 563 | 566 | 1,416,000 | 5,660 |
| 2006-07-28 | 540 | 563 | 531 | 559 | 1,023,000 | 5,590 |
| 2006-07-27 | 532 | 540 | 513 | 538 | 1,122,000 | 5,380 |
| 2006-07-26 | 537 | 538 | 526 | 531 | 902,000 | 5,310 |
| 2006-07-25 | 526 | 533 | 518 | 521 | 772,000 | 5,210 |
| 2006-07-24 | 526 | 528 | 508 | 517 | 893,000 | 5,170 |
| 2006-07-21 | 526 | 540 | 526 | 536 | 686,000 | 5,360 |
| 2006-07-20 | 535 | 547 | 534 | 546 | 844,000 | 5,460 |
| 2006-07-19 | 516 | 527 | 510 | 522 | 873,000 | 5,220 |
| 2006-07-18 | 542 | 551 | 502 | 506 | 1,561,000 | 5,060 |
| 2006-07-14 | 563 | 565 | 552 | 554 | 689,000 | 5,540 |
| 2006-07-13 | 555 | 582 | 555 | 570 | 712,000 | 5,700 |
| 2006-07-12 | 590 | 597 | 574 | 575 | 630,000 | 5,750 |
| 2006-07-11 | 597 | 603 | 586 | 592 | 632,000 | 5,920 |
| 2006-07-10 | 593 | 607 | 585 | 605 | 1,063,000 | 6,050 |
| 2006-07-07 | 625 | 627 | 609 | 610 | 636,000 | 6,100 |
| 2006-07-06 | 617 | 625 | 612 | 615 | 628,000 | 6,150 |
| 2006-07-05 | 620 | 632 | 618 | 620 | 841,000 | 6,200 |
| 2006-07-04 | 637 | 640 | 628 | 632 | 783,000 | 6,320 |
| 2006-07-03 | 630 | 634 | 624 | 633 | 781,000 | 6,330 |
| 2006-06-30 | 632 | 633 | 621 | 625 | 1,001,000 | 6,250 |
| 2006-06-29 | 617 | 622 | 605 | 615 | 890,000 | 6,150 |
| 2006-06-28 | 609 | 618 | 609 | 613 | 948,000 | 6,130 |
| 2006-06-27 | 631 | 637 | 621 | 627 | 1,440,000 | 6,270 |
| 2006-06-26 | 606 | 623 | 598 | 618 | 1,616,000 | 6,180 |
| 2006-06-23 | 585 | 602 | 583 | 602 | 839,000 | 6,020 |
| 2006-06-22 | 583 | 596 | 575 | 595 | 1,497,000 | 5,950 |
| 2006-06-21 | 577 | 580 | 552 | 563 | 943,000 | 5,630 |
| 2006-06-20 | 580 | 586 | 565 | 567 | 926,000 | 5,670 |
| 2006-06-19 | 596 | 596 | 582 | 591 | 1,531,000 | 5,910 |
| 2006-06-16 | 559 | 592 | 556 | 592 | 2,461,000 | 5,920 |
| 2006-06-15 | 547 | 549 | 530 | 539 | 1,236,000 | 5,390 |
| 2006-06-14 | 502 | 535 | 493 | 523 | 1,754,000 | 5,230 |
| 2006-06-13 | 536 | 548 | 518 | 522 | 2,309,000 | 5,220 |
| 2006-06-12 | 535 | 551 | 527 | 547 | 1,780,000 | 5,470 |
| 2006-06-09 | 519 | 544 | 503 | 536 | 4,260,000 | 5,360 |
| 2006-06-08 | 497 | 525 | 485 | 493 | 3,621,000 | 4,930 |
| 2006-06-07 | 560 | 567 | 534 | 537 | 1,132,000 | 5,370 |
| 2006-06-06 | 566 | 578 | 564 | 570 | 998,000 | 5,700 |
| 2006-06-05 | 592 | 598 | 580 | 587 | 1,202,000 | 5,870 |
| 2006-06-02 | 569 | 580 | 541 | 579 | 2,812,000 | 5,790 |
| 2006-06-01 | 610 | 613 | 578 | 579 | 1,275,000 | 5,790 |
| 2006-05-31 | 596 | 611 | 596 | 600 | 1,881,000 | 6,000 |
| 2006-05-30 | 644 | 646 | 625 | 626 | 849,000 | 6,260 |
| 2006-05-29 | 654 | 655 | 643 | 646 | 645,000 | 6,460 |
| 2006-05-26 | 638 | 648 | 634 | 648 | 509,000 | 6,480 |
| 2006-05-25 | 647 | 652 | 630 | 633 | 734,000 | 6,330 |
| 2006-05-24 | 633 | 646 | 626 | 645 | 1,299,000 | 6,450 |
| 2006-05-23 | 656 | 667 | 625 | 626 | 1,641,000 | 6,260 |
| 2006-05-22 | 685 | 694 | 665 | 666 | 752,000 | 6,660 |
| 2006-05-19 | 665 | 680 | 662 | 679 | 557,000 | 6,790 |
| 2006-05-18 | 656 | 674 | 656 | 669 | 802,000 | 6,690 |
| 2006-05-17 | 670 | 688 | 660 | 686 | 1,032,000 | 6,860 |
| 2006-05-16 | 713 | 714 | 666 | 670 | 1,052,000 | 6,700 |
| 2006-05-15 | 707 | 718 | 704 | 705 | 867,000 | 7,050 |
| 2006-05-12 | 712 | 724 | 708 | 724 | 795,000 | 7,240 |
| 2006-05-11 | 739 | 747 | 722 | 724 | 1,323,000 | 7,240 |
| 2006-05-10 | 784 | 788 | 722 | 731 | 3,262,000 | 7,310 |
| 2006-05-09 | 765 | 792 | 764 | 780 | 2,653,000 | 7,800 |
| 2006-05-08 | 754 | 762 | 746 | 758 | 776,000 | 7,580 |
| 2006-05-02 | 734 | 745 | 729 | 744 | 613,000 | 7,440 |
| 2006-05-01 | 724 | 742 | 721 | 734 | 653,000 | 7,340 |
| 2006-04-28 | 747 | 749 | 730 | 734 | 679,000 | 7,340 |
| 2006-04-27 | 752 | 756 | 747 | 749 | 700,000 | 7,490 |
| 2006-04-26 | 750 | 757 | 746 | 752 | 523,000 | 7,520 |
| 2006-04-25 | 743 | 757 | 742 | 753 | 949,000 | 7,530 |
| 2006-04-24 | 769 | 769 | 742 | 742 | 1,034,000 | 7,420 |
| 2006-04-21 | 787 | 788 | 774 | 775 | 975,000 | 7,750 |
| 2006-04-20 | 792 | 794 | 788 | 791 | 908,000 | 7,910 |
| 2006-04-19 | 801 | 801 | 783 | 795 | 2,405,000 | 7,950 |
| 2006-04-18 | 761 | 780 | 761 | 772 | 1,601,000 | 7,720 |
| 2006-04-17 | 805 | 806 | 774 | 775 | 3,113,000 | 7,750 |
| 2006-04-14 | 778 | 794 | 774 | 794 | 2,130,000 | 7,940 |
| 2006-04-13 | 772 | 776 | 764 | 774 | 1,086,000 | 7,740 |
| 2006-04-12 | 763 | 774 | 758 | 769 | 995,000 | 7,690 |
| 2006-04-11 | 760 | 768 | 757 | 768 | 1,012,000 | 7,680 |
| 2006-04-10 | 748 | 759 | 743 | 755 | 712,000 | 7,550 |
| 2006-04-07 | 756 | 764 | 752 | 761 | 723,000 | 7,610 |
| 2006-04-06 | 760 | 763 | 754 | 755 | 972,000 | 7,550 |
| 2006-04-05 | 773 | 785 | 747 | 752 | 3,140,000 | 7,520 |
| 2006-04-04 | 780 | 784 | 766 | 770 | 2,000,000 | 7,700 |
| 2006-04-03 | 788 | 790 | 779 | 786 | 1,228,000 | 7,860 |
| 2006-03-31 | 788 | 792 | 785 | 788 | 1,074,000 | 7,880 |
| 2006-03-30 | 786 | 794 | 779 | 784 | 2,581,000 | 7,840 |
| 2006-03-29 | 778 | 787 | 774 | 776 | 1,080,000 | 7,760 |
| 2006-03-28 | 764 | 785 | 762 | 782 | 1,177,000 | 7,820 |
| 2006-03-27 | 774 | 777 | 762 | 770 | 620,000 | 7,700 |
| 2006-03-24 | 765 | 769 | 756 | 769 | 874,000 | 7,690 |
| 2006-03-23 | 788 | 788 | 765 | 768 | 2,077,000 | 7,680 |
| 2006-03-22 | 736 | 768 | 728 | 768 | 2,380,000 | 7,680 |
| 2006-03-20 | 721 | 736 | 720 | 735 | 802,000 | 7,350 |
| 2006-03-17 | 719 | 725 | 713 | 721 | 839,000 | 7,210 |
| 2006-03-16 | 740 | 741 | 716 | 716 | 692,000 | 7,160 |
| 2006-03-15 | 740 | 744 | 735 | 739 | 666,000 | 7,390 |
| 2006-03-14 | 745 | 747 | 732 | 734 | 747,000 | 7,340 |
| 2006-03-13 | 747 | 749 | 736 | 743 | 746,000 | 7,430 |
| 2006-03-10 | 734 | 750 | 730 | 739 | 1,093,000 | 7,390 |
| 2006-03-09 | 706 | 734 | 706 | 730 | 791,000 | 7,300 |
| 2006-03-08 | 711 | 718 | 703 | 706 | 736,000 | 7,060 |
| 2006-03-07 | 712 | 728 | 708 | 724 | 1,189,000 | 7,240 |
| 2006-03-06 | 705 | 715 | 691 | 713 | 1,392,000 | 7,130 |
| 2006-03-03 | 686 | 717 | 683 | 703 | 2,086,000 | 7,030 |
| 2006-03-02 | 727 | 737 | 690 | 696 | 1,839,000 | 6,960 |
| 2006-03-01 | 714 | 738 | 710 | 722 | 1,781,000 | 7,220 |
| 2006-02-28 | 778 | 778 | 730 | 744 | 1,872,000 | 7,440 |
| 2006-02-27 | 788 | 789 | 755 | 769 | 2,415,000 | 7,690 |
| 2006-02-24 | 749 | 781 | 747 | 781 | 1,585,000 | 7,810 |
| 2006-02-23 | 758 | 768 | 744 | 754 | 1,894,000 | 7,540 |
| 2006-02-22 | 730 | 758 | 719 | 751 | 2,217,000 | 7,510 |
| 2006-02-21 | 671 | 729 | 671 | 720 | 2,622,000 | 7,200 |
| 2006-02-20 | 687 | 692 | 660 | 660 | 2,067,000 | 6,600 |
| 2006-02-17 | 721 | 742 | 703 | 703 | 2,365,000 | 7,030 |
| 2006-02-16 | 737 | 755 | 715 | 736 | 1,233,000 | 7,360 |
| 2006-02-15 | 791 | 794 | 742 | 747 | 1,739,000 | 7,470 |
| 2006-02-14 | 728 | 777 | 688 | 773 | 3,157,000 | 7,730 |
| 2006-02-13 | 800 | 800 | 723 | 738 | 2,244,000 | 7,380 |
| 2006-02-10 | 832 | 854 | 770 | 803 | 2,549,000 | 8,030 |
| 2006-02-09 | 863 | 865 | 820 | 832 | 1,526,000 | 8,320 |
| 2006-02-08 | 875 | 877 | 845 | 848 | 2,261,000 | 8,480 |
| 2006-02-07 | 868 | 889 | 861 | 888 | 3,389,000 | 8,880 |
| 2006-02-06 | 869 | 870 | 850 | 864 | 1,234,000 | 8,640 |
| 2006-02-03 | 850 | 868 | 845 | 859 | 1,404,000 | 8,590 |
| 2006-02-02 | 888 | 892 | 849 | 856 | 2,914,000 | 8,560 |
| 2006-02-01 | 855 | 884 | 855 | 875 | 4,049,000 | 8,750 |
| 2006-01-31 | 906 | 906 | 884 | 895 | 2,669,000 | 8,950 |
| 2006-01-30 | 870 | 910 | 870 | 903 | 6,161,000 | 9,030 |
| 2006-01-27 | 840 | 852 | 827 | 850 | 2,004,000 | 8,500 |
| 2006-01-26 | 817 | 830 | 802 | 821 | 1,787,000 | 8,210 |
| 2006-01-25 | 800 | 818 | 791 | 808 | 2,099,000 | 8,080 |
| 2006-01-24 | 758 | 790 | 758 | 783 | 1,911,000 | 7,830 |
| 2006-01-23 | 739 | 769 | 733 | 740 | 2,110,000 | 7,400 |
| 2006-01-20 | 823 | 823 | 754 | 779 | 2,353,000 | 7,790 |
| 2006-01-19 | 711 | 798 | 711 | 793 | 4,123,000 | 7,930 |
| 2006-01-18 | 801 | 806 | 717 | 721 | 5,083,000 | 7,210 |
| 2006-01-17 | 808 | 859 | 808 | 817 | 2,630,000 | 8,170 |
| 2006-01-16 | 850 | 853 | 837 | 838 | 1,867,000 | 8,380 |
| 2006-01-13 | 855 | 868 | 850 | 854 | 2,139,000 | 8,540 |
| 2006-01-12 | 867 | 884 | 860 | 865 | 982,000 | 8,650 |
| 2006-01-11 | 885 | 893 | 855 | 875 | 1,449,000 | 8,750 |
| 2006-01-10 | 910 | 914 | 882 | 890 | 1,726,000 | 8,900 |
| 2006-01-06 | 919 | 928 | 900 | 900 | 3,495,000 | 9,000 |
| 2006-01-05 | 890 | 916 | 883 | 913 | 6,379,000 | 9,130 |
| 2006-01-04 | 866 | 875 | 856 | 875 | 1,563,000 | 8,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株