5632 三菱製鋼(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 439 | 443 | 432 | 434 | 681,000 | 4,340 |
| 2007-12-27 | 453 | 453 | 444 | 447 | 762,000 | 4,470 |
| 2007-12-26 | 440 | 453 | 433 | 451 | 933,000 | 4,510 |
| 2007-12-25 | 440 | 444 | 430 | 440 | 1,354,000 | 4,400 |
| 2007-12-21 | 417 | 436 | 411 | 436 | 1,446,000 | 4,360 |
| 2007-12-20 | 423 | 435 | 417 | 418 | 1,003,000 | 4,180 |
| 2007-12-19 | 423 | 439 | 418 | 421 | 909,000 | 4,210 |
| 2007-12-18 | 421 | 434 | 416 | 428 | 1,195,000 | 4,280 |
| 2007-12-17 | 440 | 443 | 426 | 427 | 874,000 | 4,270 |
| 2007-12-14 | 450 | 459 | 442 | 444 | 1,136,000 | 4,440 |
| 2007-12-13 | 455 | 460 | 449 | 451 | 1,422,000 | 4,510 |
| 2007-12-12 | 451 | 465 | 451 | 465 | 780,000 | 4,650 |
| 2007-12-11 | 459 | 470 | 459 | 466 | 853,000 | 4,660 |
| 2007-12-10 | 462 | 463 | 455 | 459 | 523,000 | 4,590 |
| 2007-12-07 | 456 | 465 | 451 | 460 | 1,586,000 | 4,600 |
| 2007-12-06 | 462 | 462 | 446 | 455 | 900,000 | 4,550 |
| 2007-12-05 | 454 | 457 | 442 | 452 | 1,261,000 | 4,520 |
| 2007-12-04 | 472 | 476 | 457 | 457 | 915,000 | 4,570 |
| 2007-12-03 | 476 | 479 | 464 | 472 | 1,036,000 | 4,720 |
| 2007-11-30 | 446 | 475 | 445 | 466 | 1,981,000 | 4,660 |
| 2007-11-29 | 440 | 446 | 436 | 444 | 1,626,000 | 4,440 |
| 2007-11-28 | 437 | 452 | 427 | 432 | 1,932,000 | 4,320 |
| 2007-11-27 | 430 | 440 | 424 | 433 | 2,205,000 | 4,330 |
| 2007-11-26 | 438 | 450 | 430 | 445 | 1,599,000 | 4,450 |
| 2007-11-22 | 436 | 449 | 423 | 438 | 2,449,000 | 4,380 |
| 2007-11-21 | 455 | 461 | 440 | 446 | 1,870,000 | 4,460 |
| 2007-11-20 | 441 | 470 | 437 | 465 | 2,171,000 | 4,650 |
| 2007-11-19 | 490 | 492 | 458 | 466 | 1,763,000 | 4,660 |
| 2007-11-16 | 499 | 504 | 488 | 493 | 1,376,000 | 4,930 |
| 2007-11-15 | 505 | 517 | 498 | 511 | 1,103,000 | 5,110 |
| 2007-11-14 | 510 | 510 | 500 | 506 | 984,000 | 5,060 |
| 2007-11-13 | 489 | 503 | 484 | 495 | 1,431,000 | 4,950 |
| 2007-11-12 | 511 | 512 | 492 | 499 | 1,536,000 | 4,990 |
| 2007-11-09 | 523 | 537 | 516 | 521 | 1,539,000 | 5,210 |
| 2007-11-08 | 524 | 530 | 514 | 521 | 2,150,000 | 5,210 |
| 2007-11-07 | 530 | 552 | 524 | 542 | 4,606,000 | 5,420 |
| 2007-11-06 | 504 | 519 | 503 | 508 | 1,261,000 | 5,080 |
| 2007-11-05 | 521 | 523 | 503 | 509 | 1,380,000 | 5,090 |
| 2007-11-02 | 524 | 529 | 515 | 518 | 2,589,000 | 5,180 |
| 2007-11-01 | 550 | 555 | 531 | 534 | 2,345,000 | 5,340 |
| 2007-10-31 | 560 | 560 | 540 | 555 | 1,466,000 | 5,550 |
| 2007-10-30 | 568 | 570 | 554 | 561 | 1,648,000 | 5,610 |
| 2007-10-29 | 581 | 586 | 571 | 571 | 1,931,000 | 5,710 |
| 2007-10-26 | 558 | 574 | 556 | 572 | 2,160,000 | 5,720 |
| 2007-10-25 | 560 | 566 | 553 | 558 | 2,452,000 | 5,580 |
| 2007-10-24 | 554 | 570 | 549 | 564 | 7,907,000 | 5,640 |
| 2007-10-23 | 495 | 506 | 490 | 498 | 943,000 | 4,980 |
| 2007-10-22 | 490 | 496 | 486 | 493 | 921,000 | 4,930 |
| 2007-10-19 | 512 | 512 | 497 | 505 | 852,000 | 5,050 |
| 2007-10-18 | 509 | 517 | 502 | 512 | 1,468,000 | 5,120 |
| 2007-10-17 | 534 | 538 | 502 | 512 | 2,787,000 | 5,120 |
| 2007-10-16 | 554 | 557 | 538 | 539 | 1,240,000 | 5,390 |
| 2007-10-15 | 560 | 571 | 551 | 559 | 1,616,000 | 5,590 |
| 2007-10-12 | 552 | 564 | 547 | 550 | 1,589,000 | 5,500 |
| 2007-10-11 | 555 | 556 | 545 | 552 | 1,212,000 | 5,520 |
| 2007-10-10 | 561 | 564 | 549 | 553 | 859,000 | 5,530 |
| 2007-10-09 | 555 | 562 | 555 | 558 | 543,000 | 5,580 |
| 2007-10-05 | 560 | 562 | 551 | 553 | 1,088,000 | 5,530 |
| 2007-10-04 | 566 | 570 | 560 | 562 | 1,120,000 | 5,620 |
| 2007-10-03 | 566 | 580 | 564 | 568 | 960,000 | 5,680 |
| 2007-10-02 | 567 | 572 | 565 | 568 | 680,000 | 5,680 |
| 2007-10-01 | 569 | 575 | 557 | 560 | 935,000 | 5,600 |
| 2007-09-28 | 574 | 577 | 560 | 561 | 923,000 | 5,610 |
| 2007-09-27 | 575 | 584 | 567 | 569 | 1,471,000 | 5,690 |
| 2007-09-26 | 557 | 568 | 553 | 567 | 983,000 | 5,670 |
| 2007-09-25 | 564 | 568 | 553 | 561 | 558,000 | 5,610 |
| 2007-09-21 | 550 | 565 | 550 | 560 | 1,143,000 | 5,600 |
| 2007-09-20 | 547 | 561 | 544 | 560 | 943,000 | 5,600 |
| 2007-09-19 | 543 | 551 | 540 | 545 | 1,020,000 | 5,450 |
| 2007-09-18 | 535 | 538 | 528 | 528 | 788,000 | 5,280 |
| 2007-09-14 | 537 | 544 | 531 | 537 | 1,402,000 | 5,370 |
| 2007-09-13 | 545 | 548 | 536 | 536 | 762,000 | 5,360 |
| 2007-09-12 | 558 | 567 | 538 | 545 | 1,095,000 | 5,450 |
| 2007-09-11 | 550 | 566 | 540 | 557 | 1,340,000 | 5,570 |
| 2007-09-10 | 553 | 556 | 548 | 550 | 1,782,000 | 5,500 |
| 2007-09-07 | 554 | 572 | 549 | 568 | 3,177,000 | 5,680 |
| 2007-09-06 | 542 | 558 | 533 | 558 | 2,087,000 | 5,580 |
| 2007-09-05 | 550 | 553 | 530 | 532 | 1,114,000 | 5,320 |
| 2007-09-04 | 557 | 558 | 545 | 548 | 498,000 | 5,480 |
| 2007-09-03 | 555 | 566 | 546 | 555 | 1,043,000 | 5,550 |
| 2007-08-31 | 534 | 558 | 528 | 556 | 2,466,000 | 5,560 |
| 2007-08-30 | 509 | 528 | 502 | 528 | 2,364,000 | 5,280 |
| 2007-08-29 | 490 | 502 | 485 | 491 | 1,191,000 | 4,910 |
| 2007-08-28 | 515 | 515 | 502 | 508 | 1,058,000 | 5,080 |
| 2007-08-27 | 519 | 526 | 512 | 516 | 1,062,000 | 5,160 |
| 2007-08-24 | 513 | 516 | 507 | 510 | 693,000 | 5,100 |
| 2007-08-23 | 503 | 513 | 501 | 513 | 1,148,000 | 5,130 |
| 2007-08-22 | 493 | 502 | 486 | 490 | 810,000 | 4,900 |
| 2007-08-21 | 485 | 510 | 484 | 495 | 1,875,000 | 4,950 |
| 2007-08-20 | 498 | 498 | 487 | 490 | 1,293,000 | 4,900 |
| 2007-08-17 | 531 | 531 | 470 | 473 | 1,249,000 | 4,730 |
| 2007-08-16 | 540 | 543 | 508 | 538 | 1,258,000 | 5,380 |
| 2007-08-15 | 556 | 563 | 546 | 546 | 1,029,000 | 5,460 |
| 2007-08-14 | 558 | 564 | 549 | 560 | 771,000 | 5,600 |
| 2007-08-13 | 530 | 561 | 530 | 551 | 1,762,000 | 5,510 |
| 2007-08-10 | 550 | 555 | 521 | 528 | 1,859,000 | 5,280 |
| 2007-08-09 | 562 | 569 | 540 | 560 | 2,390,000 | 5,600 |
| 2007-08-08 | 581 | 591 | 559 | 563 | 2,021,000 | 5,630 |
| 2007-08-07 | 601 | 605 | 585 | 591 | 1,034,000 | 5,910 |
| 2007-08-06 | 587 | 603 | 575 | 599 | 1,310,000 | 5,990 |
| 2007-08-03 | 591 | 598 | 584 | 592 | 883,000 | 5,920 |
| 2007-08-02 | 591 | 602 | 575 | 588 | 1,779,000 | 5,880 |
| 2007-08-01 | 593 | 609 | 587 | 587 | 1,400,000 | 5,870 |
| 2007-07-31 | 616 | 620 | 590 | 601 | 2,262,000 | 6,010 |
| 2007-07-30 | 598 | 621 | 591 | 620 | 2,543,000 | 6,200 |
| 2007-07-27 | 581 | 606 | 581 | 591 | 2,026,000 | 5,910 |
| 2007-07-26 | 638 | 641 | 619 | 621 | 2,050,000 | 6,210 |
| 2007-07-25 | 637 | 646 | 634 | 644 | 1,503,000 | 6,440 |
| 2007-07-24 | 651 | 653 | 640 | 649 | 1,993,000 | 6,490 |
| 2007-07-23 | 644 | 658 | 642 | 655 | 2,851,000 | 6,550 |
| 2007-07-20 | 661 | 662 | 645 | 650 | 4,713,000 | 6,500 |
| 2007-07-19 | 650 | 659 | 643 | 657 | 11,523,000 | 6,570 |
| 2007-07-18 | 621 | 633 | 619 | 629 | 3,146,000 | 6,290 |
| 2007-07-17 | 618 | 633 | 616 | 625 | 5,444,000 | 6,250 |
| 2007-07-13 | 618 | 621 | 605 | 609 | 3,361,000 | 6,090 |
| 2007-07-12 | 605 | 609 | 595 | 607 | 2,935,000 | 6,070 |
| 2007-07-11 | 595 | 606 | 590 | 604 | 2,239,000 | 6,040 |
| 2007-07-10 | 607 | 612 | 594 | 598 | 3,042,000 | 5,980 |
| 2007-07-09 | 575 | 602 | 573 | 602 | 4,846,000 | 6,020 |
| 2007-07-06 | 574 | 574 | 565 | 568 | 526,000 | 5,680 |
| 2007-07-05 | 571 | 577 | 567 | 572 | 805,000 | 5,720 |
| 2007-07-04 | 566 | 570 | 566 | 570 | 427,000 | 5,700 |
| 2007-07-03 | 578 | 585 | 565 | 570 | 883,000 | 5,700 |
| 2007-07-02 | 576 | 583 | 571 | 577 | 855,000 | 5,770 |
| 2007-06-29 | 564 | 579 | 564 | 571 | 724,000 | 5,710 |
| 2007-06-28 | 567 | 570 | 561 | 562 | 826,000 | 5,620 |
| 2007-06-27 | 574 | 577 | 564 | 564 | 795,000 | 5,640 |
| 2007-06-26 | 577 | 580 | 571 | 576 | 396,000 | 5,760 |
| 2007-06-25 | 581 | 589 | 576 | 576 | 495,000 | 5,760 |
| 2007-06-22 | 586 | 590 | 583 | 588 | 456,000 | 5,880 |
| 2007-06-21 | 583 | 595 | 583 | 588 | 799,000 | 5,880 |
| 2007-06-20 | 600 | 600 | 586 | 587 | 1,190,000 | 5,870 |
| 2007-06-19 | 594 | 605 | 588 | 595 | 1,595,000 | 5,950 |
| 2007-06-18 | 603 | 604 | 595 | 597 | 1,035,000 | 5,970 |
| 2007-06-15 | 601 | 605 | 595 | 602 | 1,999,000 | 6,020 |
| 2007-06-14 | 600 | 603 | 581 | 603 | 6,246,000 | 6,030 |
| 2007-06-13 | 544 | 605 | 544 | 590 | 12,477,000 | 5,900 |
| 2007-06-12 | 547 | 555 | 538 | 542 | 1,400,000 | 5,420 |
| 2007-06-11 | 575 | 575 | 544 | 546 | 1,339,000 | 5,460 |
| 2007-06-08 | 560 | 565 | 555 | 560 | 667,000 | 5,600 |
| 2007-06-07 | 564 | 575 | 563 | 570 | 857,000 | 5,700 |
| 2007-06-06 | 571 | 578 | 567 | 572 | 992,000 | 5,720 |
| 2007-06-05 | 577 | 581 | 569 | 574 | 1,922,000 | 5,740 |
| 2007-06-04 | 560 | 583 | 558 | 567 | 2,658,000 | 5,670 |
| 2007-06-01 | 550 | 558 | 543 | 551 | 1,996,000 | 5,510 |
| 2007-05-31 | 552 | 552 | 544 | 549 | 1,142,000 | 5,490 |
| 2007-05-30 | 546 | 556 | 544 | 547 | 1,291,000 | 5,470 |
| 2007-05-29 | 540 | 547 | 537 | 545 | 650,000 | 5,450 |
| 2007-05-28 | 543 | 544 | 538 | 544 | 561,000 | 5,440 |
| 2007-05-25 | 542 | 543 | 536 | 537 | 995,000 | 5,370 |
| 2007-05-24 | 553 | 559 | 545 | 546 | 919,000 | 5,460 |
| 2007-05-23 | 562 | 566 | 552 | 552 | 999,000 | 5,520 |
| 2007-05-22 | 562 | 566 | 558 | 563 | 746,000 | 5,630 |
| 2007-05-21 | 542 | 569 | 542 | 567 | 1,009,000 | 5,670 |
| 2007-05-18 | 564 | 564 | 545 | 551 | 1,342,000 | 5,510 |
| 2007-05-17 | 564 | 566 | 560 | 564 | 786,000 | 5,640 |
| 2007-05-16 | 557 | 567 | 554 | 563 | 1,042,000 | 5,630 |
| 2007-05-15 | 575 | 576 | 557 | 560 | 1,254,000 | 5,600 |
| 2007-05-14 | 587 | 590 | 576 | 580 | 1,269,000 | 5,800 |
| 2007-05-11 | 588 | 591 | 579 | 587 | 1,074,000 | 5,870 |
| 2007-05-10 | 610 | 613 | 582 | 588 | 3,503,000 | 5,880 |
| 2007-05-09 | 624 | 645 | 595 | 615 | 5,316,000 | 6,150 |
| 2007-05-08 | 614 | 623 | 610 | 614 | 1,843,000 | 6,140 |
| 2007-05-07 | 613 | 616 | 605 | 613 | 1,168,000 | 6,130 |
| 2007-05-02 | 593 | 608 | 592 | 608 | 928,000 | 6,080 |
| 2007-05-01 | 595 | 598 | 589 | 595 | 501,000 | 5,950 |
| 2007-04-27 | 598 | 603 | 585 | 595 | 1,452,000 | 5,950 |
| 2007-04-26 | 566 | 610 | 566 | 606 | 2,419,000 | 6,060 |
| 2007-04-25 | 563 | 564 | 556 | 563 | 579,000 | 5,630 |
| 2007-04-24 | 561 | 570 | 559 | 567 | 626,000 | 5,670 |
| 2007-04-23 | 564 | 573 | 563 | 571 | 1,934,000 | 5,710 |
| 2007-04-20 | 571 | 575 | 553 | 554 | 1,598,000 | 5,540 |
| 2007-04-19 | 585 | 590 | 571 | 577 | 827,000 | 5,770 |
| 2007-04-18 | 590 | 594 | 586 | 590 | 930,000 | 5,900 |
| 2007-04-17 | 596 | 598 | 586 | 588 | 719,000 | 5,880 |
| 2007-04-16 | 603 | 603 | 589 | 595 | 890,000 | 5,950 |
| 2007-04-13 | 610 | 614 | 592 | 594 | 1,057,000 | 5,940 |
| 2007-04-12 | 605 | 619 | 605 | 608 | 1,091,000 | 6,080 |
| 2007-04-11 | 615 | 616 | 604 | 608 | 796,000 | 6,080 |
| 2007-04-10 | 595 | 618 | 595 | 613 | 1,890,000 | 6,130 |
| 2007-04-09 | 604 | 606 | 596 | 599 | 746,000 | 5,990 |
| 2007-04-06 | 609 | 616 | 594 | 604 | 1,355,000 | 6,040 |
| 2007-04-05 | 606 | 615 | 606 | 610 | 730,000 | 6,100 |
| 2007-04-04 | 620 | 622 | 602 | 614 | 1,691,000 | 6,140 |
| 2007-04-03 | 604 | 617 | 594 | 616 | 1,179,000 | 6,160 |
| 2007-04-02 | 623 | 625 | 599 | 604 | 1,951,000 | 6,040 |
| 2007-03-30 | 623 | 626 | 606 | 622 | 2,092,000 | 6,220 |
| 2007-03-29 | 592 | 624 | 592 | 617 | 2,052,000 | 6,170 |
| 2007-03-28 | 611 | 614 | 598 | 602 | 1,323,000 | 6,020 |
| 2007-03-27 | 609 | 622 | 605 | 615 | 943,000 | 6,150 |
| 2007-03-26 | 611 | 617 | 606 | 609 | 559,000 | 6,090 |
| 2007-03-23 | 618 | 620 | 609 | 613 | 725,000 | 6,130 |
| 2007-03-22 | 619 | 623 | 613 | 616 | 1,321,000 | 6,160 |
| 2007-03-20 | 609 | 615 | 607 | 609 | 890,000 | 6,090 |
| 2007-03-19 | 595 | 611 | 590 | 603 | 1,383,000 | 6,030 |
| 2007-03-16 | 614 | 615 | 598 | 603 | 1,854,000 | 6,030 |
| 2007-03-15 | 607 | 620 | 600 | 611 | 2,248,000 | 6,110 |
| 2007-03-14 | 585 | 600 | 585 | 588 | 1,697,000 | 5,880 |
| 2007-03-13 | 618 | 622 | 603 | 605 | 1,404,000 | 6,050 |
| 2007-03-12 | 626 | 628 | 613 | 624 | 1,117,000 | 6,240 |
| 2007-03-09 | 628 | 628 | 610 | 616 | 1,955,000 | 6,160 |
| 2007-03-08 | 600 | 618 | 588 | 615 | 1,651,000 | 6,150 |
| 2007-03-07 | 631 | 632 | 586 | 593 | 2,776,000 | 5,930 |
| 2007-03-06 | 566 | 607 | 566 | 606 | 2,873,000 | 6,060 |
| 2007-03-05 | 593 | 606 | 561 | 565 | 2,220,000 | 5,650 |
| 2007-03-02 | 596 | 622 | 592 | 613 | 2,500,000 | 6,130 |
| 2007-03-01 | 621 | 630 | 589 | 612 | 2,990,000 | 6,120 |
| 2007-02-28 | 564 | 628 | 562 | 618 | 4,230,000 | 6,180 |
| 2007-02-27 | 670 | 675 | 637 | 644 | 4,638,000 | 6,440 |
| 2007-02-26 | 653 | 676 | 650 | 672 | 6,031,000 | 6,720 |
| 2007-02-23 | 630 | 647 | 617 | 647 | 5,107,000 | 6,470 |
| 2007-02-22 | 621 | 643 | 606 | 635 | 15,887,000 | 6,350 |
| 2007-02-21 | 574 | 599 | 573 | 597 | 6,789,000 | 5,970 |
| 2007-02-20 | 555 | 573 | 551 | 566 | 2,879,000 | 5,660 |
| 2007-02-19 | 540 | 556 | 540 | 554 | 1,472,000 | 5,540 |
| 2007-02-16 | 538 | 547 | 537 | 543 | 987,000 | 5,430 |
| 2007-02-15 | 554 | 554 | 538 | 540 | 1,300,000 | 5,400 |
| 2007-02-14 | 541 | 553 | 539 | 548 | 1,469,000 | 5,480 |
| 2007-02-13 | 528 | 543 | 527 | 536 | 1,409,000 | 5,360 |
| 2007-02-09 | 529 | 533 | 526 | 529 | 799,000 | 5,290 |
| 2007-02-08 | 530 | 531 | 523 | 529 | 1,076,000 | 5,290 |
| 2007-02-07 | 531 | 535 | 525 | 530 | 862,000 | 5,300 |
| 2007-02-06 | 525 | 534 | 523 | 531 | 1,117,000 | 5,310 |
| 2007-02-05 | 529 | 540 | 521 | 524 | 1,754,000 | 5,240 |
| 2007-02-02 | 545 | 546 | 533 | 535 | 1,578,000 | 5,350 |
| 2007-02-01 | 552 | 557 | 535 | 545 | 3,016,000 | 5,450 |
| 2007-01-31 | 551 | 565 | 550 | 556 | 4,349,000 | 5,560 |
| 2007-01-30 | 599 | 602 | 579 | 581 | 2,527,000 | 5,810 |
| 2007-01-29 | 596 | 600 | 590 | 593 | 1,585,000 | 5,930 |
| 2007-01-26 | 573 | 592 | 572 | 592 | 1,307,000 | 5,920 |
| 2007-01-25 | 596 | 597 | 578 | 579 | 1,462,000 | 5,790 |
| 2007-01-24 | 586 | 601 | 582 | 587 | 3,906,000 | 5,870 |
| 2007-01-23 | 568 | 577 | 560 | 574 | 2,313,000 | 5,740 |
| 2007-01-22 | 568 | 578 | 568 | 572 | 1,178,000 | 5,720 |
| 2007-01-19 | 574 | 575 | 567 | 570 | 695,000 | 5,700 |
| 2007-01-18 | 576 | 580 | 571 | 574 | 1,032,000 | 5,740 |
| 2007-01-17 | 571 | 580 | 562 | 573 | 1,262,000 | 5,730 |
| 2007-01-16 | 571 | 583 | 565 | 571 | 1,113,000 | 5,710 |
| 2007-01-15 | 567 | 572 | 558 | 571 | 677,000 | 5,710 |
| 2007-01-12 | 567 | 568 | 558 | 564 | 687,000 | 5,640 |
| 2007-01-11 | 562 | 570 | 556 | 558 | 709,000 | 5,580 |
| 2007-01-10 | 570 | 570 | 554 | 558 | 923,000 | 5,580 |
| 2007-01-09 | 559 | 580 | 555 | 575 | 1,016,000 | 5,750 |
| 2007-01-05 | 577 | 579 | 553 | 562 | 1,592,000 | 5,620 |
| 2007-01-04 | 596 | 596 | 580 | 581 | 790,000 | 5,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
