5632 三菱製鋼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 230 | 233 | 230 | 231 | 190,000 | 2,310 |
| 2008-12-29 | 222 | 235 | 220 | 235 | 1,049,000 | 2,350 |
| 2008-12-26 | 209 | 228 | 208 | 228 | 1,018,000 | 2,280 |
| 2008-12-25 | 208 | 214 | 207 | 210 | 462,000 | 2,100 |
| 2008-12-24 | 214 | 218 | 210 | 211 | 515,000 | 2,110 |
| 2008-12-22 | 218 | 224 | 216 | 224 | 358,000 | 2,240 |
| 2008-12-19 | 225 | 227 | 218 | 218 | 456,000 | 2,180 |
| 2008-12-18 | 225 | 229 | 220 | 226 | 651,000 | 2,260 |
| 2008-12-17 | 240 | 243 | 222 | 229 | 866,000 | 2,290 |
| 2008-12-16 | 228 | 246 | 224 | 237 | 1,910,000 | 2,370 |
| 2008-12-15 | 230 | 236 | 230 | 234 | 362,000 | 2,340 |
| 2008-12-12 | 234 | 240 | 223 | 225 | 700,000 | 2,250 |
| 2008-12-11 | 241 | 248 | 235 | 244 | 486,000 | 2,440 |
| 2008-12-10 | 235 | 247 | 235 | 238 | 569,000 | 2,380 |
| 2008-12-09 | 238 | 248 | 236 | 238 | 608,000 | 2,380 |
| 2008-12-08 | 230 | 239 | 226 | 238 | 619,000 | 2,380 |
| 2008-12-05 | 226 | 228 | 222 | 226 | 535,000 | 2,260 |
| 2008-12-04 | 226 | 230 | 221 | 225 | 472,000 | 2,250 |
| 2008-12-03 | 228 | 231 | 220 | 224 | 639,000 | 2,240 |
| 2008-12-02 | 231 | 234 | 225 | 225 | 458,000 | 2,250 |
| 2008-12-01 | 244 | 254 | 238 | 243 | 1,024,000 | 2,430 |
| 2008-11-28 | 226 | 238 | 225 | 237 | 413,000 | 2,370 |
| 2008-11-27 | 228 | 230 | 223 | 226 | 460,000 | 2,260 |
| 2008-11-26 | 225 | 227 | 220 | 220 | 527,000 | 2,200 |
| 2008-11-25 | 235 | 238 | 218 | 228 | 953,000 | 2,280 |
| 2008-11-21 | 210 | 228 | 206 | 225 | 875,000 | 2,250 |
| 2008-11-20 | 210 | 216 | 206 | 212 | 618,000 | 2,120 |
| 2008-11-19 | 235 | 236 | 215 | 216 | 852,000 | 2,160 |
| 2008-11-18 | 229 | 236 | 228 | 233 | 360,000 | 2,330 |
| 2008-11-17 | 237 | 245 | 231 | 234 | 516,000 | 2,340 |
| 2008-11-14 | 245 | 248 | 235 | 237 | 702,000 | 2,370 |
| 2008-11-13 | 236 | 246 | 230 | 230 | 1,111,000 | 2,300 |
| 2008-11-12 | 240 | 250 | 239 | 245 | 599,000 | 2,450 |
| 2008-11-11 | 250 | 261 | 247 | 253 | 759,000 | 2,530 |
| 2008-11-10 | 247 | 261 | 246 | 261 | 1,225,000 | 2,610 |
| 2008-11-07 | 231 | 246 | 226 | 237 | 1,903,000 | 2,370 |
| 2008-11-06 | 270 | 278 | 255 | 256 | 1,106,000 | 2,560 |
| 2008-11-05 | 295 | 296 | 280 | 286 | 2,020,000 | 2,860 |
| 2008-11-04 | 280 | 284 | 274 | 280 | 2,071,000 | 2,800 |
| 2008-10-31 | 280 | 285 | 268 | 272 | 1,834,000 | 2,720 |
| 2008-10-30 | 263 | 298 | 263 | 295 | 2,180,000 | 2,950 |
| 2008-10-29 | 284 | 285 | 246 | 266 | 2,277,000 | 2,660 |
| 2008-10-28 | 218 | 268 | 212 | 264 | 2,545,000 | 2,640 |
| 2008-10-27 | 267 | 271 | 222 | 229 | 3,358,000 | 2,290 |
| 2008-10-24 | 264 | 276 | 262 | 272 | 2,958,000 | 2,720 |
| 2008-10-23 | 245 | 278 | 244 | 273 | 4,737,000 | 2,730 |
| 2008-10-22 | 261 | 272 | 251 | 265 | 2,929,000 | 2,650 |
| 2008-10-21 | 270 | 273 | 262 | 271 | 2,207,000 | 2,710 |
| 2008-10-20 | 245 | 262 | 243 | 261 | 2,443,000 | 2,610 |
| 2008-10-17 | 230 | 249 | 227 | 241 | 2,959,000 | 2,410 |
| 2008-10-16 | 215 | 226 | 215 | 217 | 1,672,000 | 2,170 |
| 2008-10-15 | 254 | 255 | 236 | 245 | 1,707,000 | 2,450 |
| 2008-10-14 | 262 | 262 | 251 | 262 | 1,186,000 | 2,620 |
| 2008-10-10 | 200 | 221 | 192 | 217 | 1,978,000 | 2,170 |
| 2008-10-09 | 202 | 234 | 200 | 216 | 2,076,000 | 2,160 |
| 2008-10-08 | 213 | 218 | 195 | 201 | 1,751,000 | 2,010 |
| 2008-10-07 | 220 | 239 | 216 | 226 | 2,722,000 | 2,260 |
| 2008-10-06 | 255 | 256 | 237 | 240 | 1,848,000 | 2,400 |
| 2008-10-03 | 266 | 269 | 248 | 251 | 2,899,000 | 2,510 |
| 2008-10-02 | 315 | 315 | 266 | 276 | 2,725,000 | 2,760 |
| 2008-10-01 | 316 | 318 | 309 | 318 | 1,129,000 | 3,180 |
| 2008-09-30 | 278 | 304 | 278 | 302 | 1,316,000 | 3,020 |
| 2008-09-29 | 319 | 323 | 308 | 308 | 1,259,000 | 3,080 |
| 2008-09-26 | 345 | 350 | 327 | 329 | 4,126,000 | 3,290 |
| 2008-09-25 | 345 | 353 | 336 | 343 | 4,385,000 | 3,430 |
| 2008-09-24 | 325 | 355 | 322 | 354 | 4,230,000 | 3,540 |
| 2008-09-22 | 340 | 347 | 330 | 330 | 4,478,000 | 3,300 |
| 2008-09-19 | 335 | 339 | 330 | 335 | 1,038,000 | 3,350 |
| 2008-09-18 | 321 | 324 | 308 | 321 | 1,327,000 | 3,210 |
| 2008-09-17 | 365 | 368 | 337 | 340 | 1,092,000 | 3,400 |
| 2008-09-16 | 348 | 353 | 341 | 347 | 1,028,000 | 3,470 |
| 2008-09-12 | 352 | 372 | 350 | 368 | 2,047,000 | 3,680 |
| 2008-09-11 | 353 | 359 | 331 | 337 | 1,257,000 | 3,370 |
| 2008-09-10 | 356 | 362 | 351 | 358 | 917,000 | 3,580 |
| 2008-09-09 | 381 | 382 | 364 | 366 | 984,000 | 3,660 |
| 2008-09-08 | 366 | 383 | 365 | 377 | 874,000 | 3,770 |
| 2008-09-05 | 347 | 359 | 347 | 356 | 1,154,000 | 3,560 |
| 2008-09-04 | 379 | 381 | 364 | 367 | 1,244,000 | 3,670 |
| 2008-09-03 | 397 | 397 | 379 | 382 | 1,221,000 | 3,820 |
| 2008-09-02 | 402 | 407 | 384 | 390 | 863,000 | 3,900 |
| 2008-09-01 | 405 | 416 | 403 | 407 | 942,000 | 4,070 |
| 2008-08-29 | 399 | 411 | 395 | 411 | 1,412,000 | 4,110 |
| 2008-08-28 | 396 | 396 | 386 | 389 | 575,000 | 3,890 |
| 2008-08-27 | 404 | 404 | 389 | 391 | 1,050,000 | 3,910 |
| 2008-08-26 | 387 | 404 | 384 | 403 | 1,031,000 | 4,030 |
| 2008-08-25 | 400 | 406 | 396 | 397 | 566,000 | 3,970 |
| 2008-08-22 | 411 | 412 | 392 | 395 | 1,052,000 | 3,950 |
| 2008-08-21 | 411 | 422 | 406 | 411 | 940,000 | 4,110 |
| 2008-08-20 | 396 | 410 | 395 | 407 | 1,445,000 | 4,070 |
| 2008-08-19 | 414 | 425 | 401 | 406 | 3,899,000 | 4,060 |
| 2008-08-18 | 399 | 428 | 399 | 425 | 3,488,000 | 4,250 |
| 2008-08-15 | 397 | 405 | 393 | 404 | 988,000 | 4,040 |
| 2008-08-14 | 385 | 414 | 385 | 400 | 1,941,000 | 4,000 |
| 2008-08-13 | 408 | 410 | 388 | 391 | 1,643,000 | 3,910 |
| 2008-08-12 | 431 | 431 | 412 | 413 | 927,000 | 4,130 |
| 2008-08-11 | 424 | 433 | 423 | 428 | 596,000 | 4,280 |
| 2008-08-08 | 415 | 430 | 411 | 415 | 999,000 | 4,150 |
| 2008-08-07 | 434 | 439 | 420 | 425 | 1,125,000 | 4,250 |
| 2008-08-06 | 435 | 442 | 425 | 435 | 977,000 | 4,350 |
| 2008-08-05 | 420 | 439 | 412 | 415 | 1,820,000 | 4,150 |
| 2008-08-04 | 469 | 469 | 409 | 423 | 3,367,000 | 4,230 |
| 2008-08-01 | 503 | 507 | 467 | 471 | 2,674,000 | 4,710 |
| 2008-07-31 | 530 | 530 | 510 | 523 | 1,261,000 | 5,230 |
| 2008-07-30 | 513 | 520 | 503 | 508 | 1,158,000 | 5,080 |
| 2008-07-29 | 499 | 516 | 497 | 513 | 690,000 | 5,130 |
| 2008-07-28 | 514 | 520 | 508 | 512 | 451,000 | 5,120 |
| 2008-07-25 | 513 | 522 | 507 | 508 | 742,000 | 5,080 |
| 2008-07-24 | 529 | 534 | 523 | 532 | 690,000 | 5,320 |
| 2008-07-23 | 520 | 533 | 520 | 527 | 1,060,000 | 5,270 |
| 2008-07-22 | 519 | 523 | 505 | 521 | 787,000 | 5,210 |
| 2008-07-18 | 520 | 520 | 504 | 507 | 904,000 | 5,070 |
| 2008-07-17 | 498 | 512 | 496 | 511 | 3,464,000 | 5,110 |
| 2008-07-16 | 489 | 497 | 481 | 487 | 2,253,000 | 4,870 |
| 2008-07-15 | 500 | 502 | 490 | 496 | 640,000 | 4,960 |
| 2008-07-14 | 495 | 523 | 495 | 503 | 1,267,000 | 5,030 |
| 2008-07-11 | 489 | 504 | 478 | 502 | 1,541,000 | 5,020 |
| 2008-07-10 | 463 | 488 | 463 | 484 | 887,000 | 4,840 |
| 2008-07-09 | 489 | 495 | 472 | 473 | 1,041,000 | 4,730 |
| 2008-07-08 | 488 | 488 | 470 | 480 | 1,089,000 | 4,800 |
| 2008-07-07 | 479 | 497 | 473 | 493 | 963,000 | 4,930 |
| 2008-07-04 | 473 | 487 | 467 | 487 | 1,474,000 | 4,870 |
| 2008-07-03 | 463 | 471 | 447 | 468 | 1,759,000 | 4,680 |
| 2008-07-02 | 475 | 482 | 462 | 473 | 1,586,000 | 4,730 |
| 2008-07-01 | 484 | 495 | 471 | 471 | 1,377,000 | 4,710 |
| 2008-06-30 | 495 | 502 | 487 | 489 | 1,023,000 | 4,890 |
| 2008-06-27 | 496 | 511 | 493 | 495 | 1,346,000 | 4,950 |
| 2008-06-26 | 512 | 523 | 501 | 511 | 2,358,000 | 5,110 |
| 2008-06-25 | 521 | 523 | 490 | 502 | 2,681,000 | 5,020 |
| 2008-06-24 | 540 | 540 | 519 | 528 | 1,275,000 | 5,280 |
| 2008-06-23 | 536 | 545 | 510 | 542 | 2,476,000 | 5,420 |
| 2008-06-20 | 547 | 559 | 542 | 548 | 4,168,000 | 5,480 |
| 2008-06-19 | 526 | 539 | 514 | 537 | 3,308,000 | 5,370 |
| 2008-06-18 | 503 | 531 | 501 | 528 | 2,533,000 | 5,280 |
| 2008-06-17 | 503 | 503 | 491 | 499 | 1,106,000 | 4,990 |
| 2008-06-16 | 489 | 502 | 485 | 502 | 1,231,000 | 5,020 |
| 2008-06-13 | 470 | 482 | 465 | 479 | 1,211,000 | 4,790 |
| 2008-06-12 | 470 | 474 | 458 | 460 | 1,463,000 | 4,600 |
| 2008-06-11 | 480 | 485 | 477 | 480 | 639,000 | 4,800 |
| 2008-06-10 | 498 | 501 | 477 | 482 | 956,000 | 4,820 |
| 2008-06-09 | 485 | 499 | 485 | 491 | 1,206,000 | 4,910 |
| 2008-06-06 | 503 | 510 | 495 | 505 | 2,168,000 | 5,050 |
| 2008-06-05 | 476 | 493 | 471 | 493 | 1,586,000 | 4,930 |
| 2008-06-04 | 479 | 487 | 474 | 476 | 1,866,000 | 4,760 |
| 2008-06-03 | 455 | 472 | 453 | 471 | 1,799,000 | 4,710 |
| 2008-06-02 | 459 | 464 | 451 | 460 | 936,000 | 4,600 |
| 2008-05-30 | 448 | 459 | 444 | 459 | 1,629,000 | 4,590 |
| 2008-05-29 | 442 | 447 | 437 | 441 | 801,000 | 4,410 |
| 2008-05-28 | 443 | 445 | 434 | 440 | 1,142,000 | 4,400 |
| 2008-05-27 | 445 | 447 | 440 | 443 | 502,000 | 4,430 |
| 2008-05-26 | 442 | 450 | 440 | 441 | 936,000 | 4,410 |
| 2008-05-23 | 464 | 464 | 446 | 447 | 1,123,000 | 4,470 |
| 2008-05-22 | 445 | 461 | 437 | 461 | 1,612,000 | 4,610 |
| 2008-05-21 | 456 | 466 | 451 | 459 | 1,476,000 | 4,590 |
| 2008-05-20 | 467 | 470 | 459 | 464 | 1,587,000 | 4,640 |
| 2008-05-19 | 464 | 466 | 458 | 463 | 1,797,000 | 4,630 |
| 2008-05-16 | 450 | 454 | 442 | 452 | 2,402,000 | 4,520 |
| 2008-05-15 | 444 | 448 | 439 | 441 | 2,095,000 | 4,410 |
| 2008-05-14 | 417 | 440 | 417 | 440 | 3,618,000 | 4,400 |
| 2008-05-13 | 413 | 417 | 408 | 414 | 1,299,000 | 4,140 |
| 2008-05-12 | 399 | 409 | 399 | 408 | 1,124,000 | 4,080 |
| 2008-05-09 | 410 | 414 | 401 | 402 | 1,281,000 | 4,020 |
| 2008-05-08 | 404 | 415 | 395 | 405 | 1,869,000 | 4,050 |
| 2008-05-07 | 395 | 414 | 395 | 404 | 3,500,000 | 4,040 |
| 2008-05-02 | 387 | 391 | 384 | 388 | 1,828,000 | 3,880 |
| 2008-05-01 | 373 | 379 | 368 | 379 | 2,186,000 | 3,790 |
| 2008-04-30 | 376 | 398 | 374 | 378 | 5,618,000 | 3,780 |
| 2008-04-28 | 326 | 337 | 326 | 335 | 1,236,000 | 3,350 |
| 2008-04-25 | 321 | 323 | 317 | 321 | 592,000 | 3,210 |
| 2008-04-24 | 321 | 323 | 317 | 320 | 1,105,000 | 3,200 |
| 2008-04-23 | 308 | 318 | 307 | 314 | 537,000 | 3,140 |
| 2008-04-22 | 310 | 313 | 306 | 309 | 444,000 | 3,090 |
| 2008-04-21 | 313 | 314 | 309 | 314 | 766,000 | 3,140 |
| 2008-04-18 | 300 | 302 | 296 | 301 | 269,000 | 3,010 |
| 2008-04-17 | 300 | 304 | 298 | 300 | 817,000 | 3,000 |
| 2008-04-16 | 288 | 293 | 288 | 293 | 397,000 | 2,930 |
| 2008-04-15 | 289 | 291 | 285 | 286 | 472,000 | 2,860 |
| 2008-04-14 | 282 | 287 | 282 | 286 | 493,000 | 2,860 |
| 2008-04-11 | 290 | 293 | 288 | 293 | 1,131,000 | 2,930 |
| 2008-04-10 | 293 | 295 | 288 | 290 | 708,000 | 2,900 |
| 2008-04-09 | 309 | 311 | 294 | 298 | 765,000 | 2,980 |
| 2008-04-08 | 311 | 314 | 307 | 309 | 474,000 | 3,090 |
| 2008-04-07 | 312 | 313 | 308 | 313 | 467,000 | 3,130 |
| 2008-04-04 | 318 | 318 | 311 | 311 | 555,000 | 3,110 |
| 2008-04-03 | 311 | 318 | 310 | 317 | 535,000 | 3,170 |
| 2008-04-02 | 318 | 319 | 312 | 314 | 520,000 | 3,140 |
| 2008-04-01 | 301 | 311 | 301 | 308 | 850,000 | 3,080 |
| 2008-03-31 | 305 | 306 | 294 | 298 | 653,000 | 2,980 |
| 2008-03-28 | 298 | 310 | 296 | 307 | 1,037,000 | 3,070 |
| 2008-03-27 | 301 | 304 | 296 | 297 | 603,000 | 2,970 |
| 2008-03-26 | 306 | 310 | 303 | 303 | 574,000 | 3,030 |
| 2008-03-25 | 315 | 316 | 307 | 311 | 672,000 | 3,110 |
| 2008-03-24 | 303 | 313 | 302 | 305 | 744,000 | 3,050 |
| 2008-03-21 | 301 | 302 | 296 | 302 | 600,000 | 3,020 |
| 2008-03-19 | 300 | 304 | 292 | 297 | 958,000 | 2,970 |
| 2008-03-18 | 289 | 294 | 277 | 284 | 1,105,000 | 2,840 |
| 2008-03-17 | 294 | 294 | 284 | 290 | 1,093,000 | 2,900 |
| 2008-03-14 | 313 | 318 | 301 | 304 | 1,334,000 | 3,040 |
| 2008-03-13 | 315 | 331 | 311 | 314 | 1,040,000 | 3,140 |
| 2008-03-12 | 335 | 335 | 318 | 320 | 870,000 | 3,200 |
| 2008-03-11 | 301 | 326 | 296 | 322 | 1,207,000 | 3,220 |
| 2008-03-10 | 326 | 330 | 309 | 312 | 1,218,000 | 3,120 |
| 2008-03-07 | 346 | 348 | 336 | 336 | 799,000 | 3,360 |
| 2008-03-06 | 352 | 358 | 348 | 353 | 727,000 | 3,530 |
| 2008-03-05 | 349 | 352 | 344 | 347 | 622,000 | 3,470 |
| 2008-03-04 | 361 | 361 | 347 | 353 | 912,000 | 3,530 |
| 2008-03-03 | 366 | 366 | 355 | 356 | 1,121,000 | 3,560 |
| 2008-02-29 | 377 | 384 | 372 | 377 | 1,409,000 | 3,770 |
| 2008-02-28 | 364 | 389 | 359 | 386 | 3,017,000 | 3,860 |
| 2008-02-27 | 354 | 364 | 353 | 362 | 1,561,000 | 3,620 |
| 2008-02-26 | 356 | 359 | 345 | 350 | 1,269,000 | 3,500 |
| 2008-02-25 | 357 | 360 | 352 | 354 | 995,000 | 3,540 |
| 2008-02-22 | 348 | 358 | 348 | 352 | 970,000 | 3,520 |
| 2008-02-21 | 352 | 359 | 351 | 358 | 976,000 | 3,580 |
| 2008-02-20 | 360 | 363 | 342 | 342 | 1,082,000 | 3,420 |
| 2008-02-19 | 364 | 366 | 352 | 359 | 1,442,000 | 3,590 |
| 2008-02-18 | 355 | 365 | 353 | 361 | 1,276,000 | 3,610 |
| 2008-02-15 | 347 | 358 | 342 | 355 | 734,000 | 3,550 |
| 2008-02-14 | 342 | 354 | 341 | 352 | 996,000 | 3,520 |
| 2008-02-13 | 335 | 339 | 329 | 332 | 798,000 | 3,320 |
| 2008-02-12 | 337 | 338 | 324 | 327 | 1,376,000 | 3,270 |
| 2008-02-08 | 343 | 349 | 336 | 339 | 1,001,000 | 3,390 |
| 2008-02-07 | 360 | 362 | 346 | 353 | 997,000 | 3,530 |
| 2008-02-06 | 359 | 359 | 352 | 355 | 1,243,000 | 3,550 |
| 2008-02-05 | 369 | 381 | 362 | 367 | 2,597,000 | 3,670 |
| 2008-02-04 | 401 | 404 | 389 | 394 | 1,111,000 | 3,940 |
| 2008-02-01 | 395 | 397 | 386 | 396 | 1,548,000 | 3,960 |
| 2008-01-31 | 360 | 379 | 352 | 375 | 1,150,000 | 3,750 |
| 2008-01-30 | 361 | 379 | 361 | 364 | 1,732,000 | 3,640 |
| 2008-01-29 | 358 | 364 | 357 | 360 | 1,070,000 | 3,600 |
| 2008-01-28 | 355 | 361 | 346 | 350 | 585,000 | 3,500 |
| 2008-01-25 | 349 | 363 | 346 | 362 | 1,159,000 | 3,620 |
| 2008-01-24 | 338 | 345 | 335 | 339 | 1,025,000 | 3,390 |
| 2008-01-23 | 330 | 336 | 324 | 331 | 1,205,000 | 3,310 |
| 2008-01-22 | 337 | 341 | 314 | 320 | 1,886,000 | 3,200 |
| 2008-01-21 | 362 | 365 | 351 | 352 | 795,000 | 3,520 |
| 2008-01-18 | 343 | 372 | 341 | 370 | 1,359,000 | 3,700 |
| 2008-01-17 | 354 | 365 | 347 | 358 | 1,101,000 | 3,580 |
| 2008-01-16 | 354 | 368 | 346 | 346 | 1,834,000 | 3,460 |
| 2008-01-15 | 396 | 396 | 371 | 374 | 1,417,000 | 3,740 |
| 2008-01-11 | 410 | 412 | 395 | 396 | 1,268,000 | 3,960 |
| 2008-01-10 | 416 | 419 | 405 | 407 | 953,000 | 4,070 |
| 2008-01-09 | 398 | 415 | 395 | 415 | 870,000 | 4,150 |
| 2008-01-08 | 397 | 412 | 397 | 411 | 810,000 | 4,110 |
| 2008-01-07 | 404 | 410 | 399 | 402 | 999,000 | 4,020 |
| 2008-01-04 | 430 | 430 | 413 | 414 | 718,000 | 4,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
