5632 三菱製鋼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 160 | 160 | 157 | 157 | 172,000 | 1,570 |
| 2009-12-29 | 158 | 160 | 157 | 160 | 274,000 | 1,600 |
| 2009-12-28 | 155 | 161 | 154 | 157 | 464,000 | 1,570 |
| 2009-12-25 | 153 | 155 | 153 | 155 | 250,000 | 1,550 |
| 2009-12-24 | 152 | 155 | 151 | 153 | 413,000 | 1,530 |
| 2009-12-22 | 152 | 154 | 151 | 151 | 377,000 | 1,510 |
| 2009-12-21 | 150 | 151 | 148 | 151 | 268,000 | 1,510 |
| 2009-12-18 | 149 | 149 | 145 | 147 | 291,000 | 1,470 |
| 2009-12-17 | 148 | 150 | 146 | 149 | 291,000 | 1,490 |
| 2009-12-16 | 146 | 148 | 144 | 146 | 387,000 | 1,460 |
| 2009-12-15 | 147 | 150 | 145 | 146 | 311,000 | 1,460 |
| 2009-12-14 | 152 | 152 | 147 | 149 | 192,000 | 1,490 |
| 2009-12-11 | 147 | 149 | 146 | 149 | 349,000 | 1,490 |
| 2009-12-10 | 146 | 147 | 143 | 146 | 391,000 | 1,460 |
| 2009-12-09 | 148 | 149 | 145 | 146 | 487,000 | 1,460 |
| 2009-12-08 | 151 | 155 | 151 | 152 | 389,000 | 1,520 |
| 2009-12-07 | 158 | 158 | 150 | 154 | 482,000 | 1,540 |
| 2009-12-04 | 155 | 155 | 150 | 151 | 540,000 | 1,510 |
| 2009-12-03 | 146 | 154 | 146 | 154 | 1,482,000 | 1,540 |
| 2009-12-02 | 141 | 147 | 141 | 144 | 763,000 | 1,440 |
| 2009-12-01 | 139 | 143 | 139 | 141 | 850,000 | 1,410 |
| 2009-11-30 | 142 | 145 | 141 | 141 | 498,000 | 1,410 |
| 2009-11-27 | 145 | 145 | 140 | 141 | 293,000 | 1,410 |
| 2009-11-26 | 145 | 148 | 145 | 146 | 309,000 | 1,460 |
| 2009-11-25 | 143 | 147 | 143 | 146 | 220,000 | 1,460 |
| 2009-11-24 | 145 | 148 | 143 | 144 | 325,000 | 1,440 |
| 2009-11-20 | 140 | 147 | 139 | 142 | 776,000 | 1,420 |
| 2009-11-19 | 144 | 144 | 138 | 141 | 719,000 | 1,410 |
| 2009-11-18 | 155 | 155 | 146 | 148 | 503,000 | 1,480 |
| 2009-11-17 | 157 | 160 | 157 | 159 | 153,000 | 1,590 |
| 2009-11-16 | 164 | 165 | 159 | 161 | 241,000 | 1,610 |
| 2009-11-13 | 167 | 168 | 162 | 162 | 248,000 | 1,620 |
| 2009-11-12 | 171 | 172 | 168 | 168 | 194,000 | 1,680 |
| 2009-11-11 | 173 | 175 | 171 | 171 | 125,000 | 1,710 |
| 2009-11-10 | 178 | 178 | 174 | 176 | 268,000 | 1,760 |
| 2009-11-09 | 180 | 180 | 173 | 176 | 197,000 | 1,760 |
| 2009-11-06 | 180 | 180 | 178 | 178 | 131,000 | 1,780 |
| 2009-11-05 | 182 | 182 | 177 | 180 | 172,000 | 1,800 |
| 2009-11-04 | 183 | 183 | 178 | 181 | 159,000 | 1,810 |
| 2009-11-02 | 178 | 179 | 172 | 179 | 313,000 | 1,790 |
| 2009-10-30 | 184 | 184 | 178 | 181 | 599,000 | 1,810 |
| 2009-10-29 | 180 | 183 | 179 | 183 | 225,000 | 1,830 |
| 2009-10-28 | 187 | 187 | 183 | 186 | 176,000 | 1,860 |
| 2009-10-27 | 187 | 188 | 185 | 186 | 175,000 | 1,860 |
| 2009-10-26 | 185 | 190 | 184 | 189 | 256,000 | 1,890 |
| 2009-10-23 | 188 | 191 | 184 | 184 | 224,000 | 1,840 |
| 2009-10-22 | 190 | 192 | 188 | 192 | 144,000 | 1,920 |
| 2009-10-21 | 189 | 193 | 189 | 193 | 187,000 | 1,930 |
| 2009-10-20 | 195 | 196 | 191 | 194 | 157,000 | 1,940 |
| 2009-10-19 | 192 | 195 | 184 | 194 | 242,000 | 1,940 |
| 2009-10-16 | 197 | 197 | 189 | 194 | 233,000 | 1,940 |
| 2009-10-15 | 193 | 198 | 192 | 195 | 438,000 | 1,950 |
| 2009-10-14 | 199 | 199 | 188 | 192 | 315,000 | 1,920 |
| 2009-10-13 | 194 | 199 | 193 | 196 | 267,000 | 1,960 |
| 2009-10-09 | 186 | 193 | 186 | 191 | 362,000 | 1,910 |
| 2009-10-08 | 183 | 188 | 182 | 185 | 433,000 | 1,850 |
| 2009-10-07 | 176 | 181 | 174 | 181 | 308,000 | 1,810 |
| 2009-10-06 | 170 | 173 | 170 | 173 | 168,000 | 1,730 |
| 2009-10-05 | 170 | 173 | 170 | 171 | 352,000 | 1,710 |
| 2009-10-02 | 171 | 172 | 168 | 172 | 248,000 | 1,720 |
| 2009-10-01 | 180 | 180 | 175 | 178 | 343,000 | 1,780 |
| 2009-09-30 | 180 | 183 | 179 | 183 | 354,000 | 1,830 |
| 2009-09-29 | 186 | 186 | 180 | 181 | 225,000 | 1,810 |
| 2009-09-28 | 188 | 189 | 177 | 183 | 615,000 | 1,830 |
| 2009-09-25 | 193 | 193 | 191 | 191 | 298,000 | 1,910 |
| 2009-09-24 | 195 | 196 | 192 | 195 | 434,000 | 1,950 |
| 2009-09-18 | 194 | 195 | 191 | 195 | 379,000 | 1,950 |
| 2009-09-17 | 195 | 196 | 192 | 196 | 632,000 | 1,960 |
| 2009-09-16 | 195 | 197 | 191 | 193 | 536,000 | 1,930 |
| 2009-09-15 | 199 | 201 | 191 | 195 | 427,000 | 1,950 |
| 2009-09-14 | 203 | 203 | 196 | 197 | 358,000 | 1,970 |
| 2009-09-11 | 209 | 209 | 201 | 202 | 375,000 | 2,020 |
| 2009-09-10 | 206 | 208 | 205 | 207 | 421,000 | 2,070 |
| 2009-09-09 | 211 | 211 | 201 | 205 | 746,000 | 2,050 |
| 2009-09-08 | 213 | 214 | 209 | 211 | 151,000 | 2,110 |
| 2009-09-07 | 210 | 214 | 208 | 212 | 245,000 | 2,120 |
| 2009-09-04 | 212 | 214 | 208 | 208 | 1,003,000 | 2,080 |
| 2009-09-03 | 210 | 215 | 208 | 213 | 2,121,000 | 2,130 |
| 2009-09-02 | 212 | 215 | 208 | 212 | 1,199,000 | 2,120 |
| 2009-09-01 | 218 | 220 | 211 | 217 | 1,295,000 | 2,170 |
| 2009-08-31 | 220 | 224 | 216 | 216 | 231,000 | 2,160 |
| 2009-08-28 | 223 | 225 | 221 | 222 | 202,000 | 2,220 |
| 2009-08-27 | 224 | 224 | 218 | 223 | 248,000 | 2,230 |
| 2009-08-26 | 224 | 227 | 223 | 226 | 205,000 | 2,260 |
| 2009-08-25 | 223 | 225 | 222 | 224 | 132,000 | 2,240 |
| 2009-08-24 | 228 | 228 | 222 | 226 | 139,000 | 2,260 |
| 2009-08-21 | 224 | 225 | 219 | 222 | 184,000 | 2,220 |
| 2009-08-20 | 221 | 226 | 219 | 225 | 257,000 | 2,250 |
| 2009-08-19 | 223 | 224 | 220 | 221 | 145,000 | 2,210 |
| 2009-08-18 | 214 | 224 | 214 | 224 | 364,000 | 2,240 |
| 2009-08-17 | 226 | 227 | 219 | 219 | 319,000 | 2,190 |
| 2009-08-14 | 224 | 228 | 223 | 226 | 350,000 | 2,260 |
| 2009-08-13 | 219 | 223 | 218 | 222 | 364,000 | 2,220 |
| 2009-08-12 | 222 | 222 | 217 | 219 | 313,000 | 2,190 |
| 2009-08-11 | 222 | 225 | 221 | 223 | 257,000 | 2,230 |
| 2009-08-10 | 219 | 229 | 218 | 225 | 399,000 | 2,250 |
| 2009-08-07 | 217 | 217 | 214 | 216 | 121,000 | 2,160 |
| 2009-08-06 | 213 | 217 | 213 | 217 | 249,000 | 2,170 |
| 2009-08-05 | 213 | 215 | 211 | 212 | 229,000 | 2,120 |
| 2009-08-04 | 216 | 217 | 212 | 213 | 273,000 | 2,130 |
| 2009-08-03 | 213 | 215 | 210 | 214 | 258,000 | 2,140 |
| 2009-07-31 | 215 | 216 | 204 | 210 | 498,000 | 2,100 |
| 2009-07-30 | 217 | 218 | 209 | 212 | 346,000 | 2,120 |
| 2009-07-29 | 222 | 224 | 215 | 216 | 508,000 | 2,160 |
| 2009-07-28 | 223 | 227 | 220 | 225 | 271,000 | 2,250 |
| 2009-07-27 | 225 | 225 | 221 | 222 | 149,000 | 2,220 |
| 2009-07-24 | 225 | 228 | 220 | 223 | 235,000 | 2,230 |
| 2009-07-23 | 222 | 226 | 220 | 220 | 286,000 | 2,200 |
| 2009-07-22 | 220 | 223 | 218 | 223 | 307,000 | 2,230 |
| 2009-07-21 | 215 | 221 | 213 | 220 | 221,000 | 2,200 |
| 2009-07-17 | 217 | 218 | 209 | 210 | 291,000 | 2,100 |
| 2009-07-16 | 213 | 214 | 210 | 212 | 297,000 | 2,120 |
| 2009-07-15 | 209 | 211 | 204 | 207 | 265,000 | 2,070 |
| 2009-07-14 | 209 | 209 | 202 | 205 | 284,000 | 2,050 |
| 2009-07-13 | 210 | 212 | 198 | 199 | 376,000 | 1,990 |
| 2009-07-10 | 217 | 219 | 212 | 212 | 256,000 | 2,120 |
| 2009-07-09 | 222 | 222 | 214 | 214 | 230,000 | 2,140 |
| 2009-07-08 | 223 | 226 | 218 | 221 | 516,000 | 2,210 |
| 2009-07-07 | 230 | 230 | 224 | 226 | 293,000 | 2,260 |
| 2009-07-06 | 225 | 230 | 225 | 226 | 335,000 | 2,260 |
| 2009-07-03 | 229 | 234 | 229 | 233 | 299,000 | 2,330 |
| 2009-07-02 | 233 | 236 | 232 | 236 | 351,000 | 2,360 |
| 2009-07-01 | 230 | 236 | 229 | 233 | 581,000 | 2,330 |
| 2009-06-30 | 229 | 230 | 227 | 227 | 261,000 | 2,270 |
| 2009-06-29 | 233 | 233 | 222 | 224 | 539,000 | 2,240 |
| 2009-06-26 | 228 | 234 | 227 | 230 | 589,000 | 2,300 |
| 2009-06-25 | 222 | 231 | 222 | 227 | 959,000 | 2,270 |
| 2009-06-24 | 222 | 224 | 217 | 221 | 489,000 | 2,210 |
| 2009-06-23 | 227 | 231 | 224 | 224 | 624,000 | 2,240 |
| 2009-06-22 | 235 | 237 | 231 | 235 | 473,000 | 2,350 |
| 2009-06-19 | 237 | 237 | 230 | 230 | 537,000 | 2,300 |
| 2009-06-18 | 241 | 241 | 230 | 230 | 320,000 | 2,300 |
| 2009-06-17 | 226 | 241 | 226 | 241 | 591,000 | 2,410 |
| 2009-06-16 | 237 | 239 | 228 | 230 | 606,000 | 2,300 |
| 2009-06-15 | 243 | 250 | 242 | 242 | 560,000 | 2,420 |
| 2009-06-12 | 248 | 249 | 243 | 243 | 699,000 | 2,430 |
| 2009-06-11 | 237 | 247 | 234 | 246 | 899,000 | 2,460 |
| 2009-06-10 | 231 | 234 | 228 | 234 | 415,000 | 2,340 |
| 2009-06-09 | 236 | 236 | 228 | 230 | 433,000 | 2,300 |
| 2009-06-08 | 242 | 244 | 235 | 236 | 312,000 | 2,360 |
| 2009-06-05 | 242 | 244 | 239 | 240 | 319,000 | 2,400 |
| 2009-06-04 | 238 | 244 | 237 | 238 | 373,000 | 2,380 |
| 2009-06-03 | 234 | 241 | 234 | 240 | 537,000 | 2,400 |
| 2009-06-02 | 241 | 242 | 237 | 237 | 582,000 | 2,370 |
| 2009-06-01 | 232 | 243 | 229 | 237 | 774,000 | 2,370 |
| 2009-05-29 | 231 | 232 | 228 | 230 | 221,000 | 2,300 |
| 2009-05-28 | 221 | 231 | 220 | 231 | 476,000 | 2,310 |
| 2009-05-27 | 229 | 229 | 225 | 225 | 242,000 | 2,250 |
| 2009-05-26 | 230 | 230 | 223 | 225 | 339,000 | 2,250 |
| 2009-05-25 | 227 | 231 | 226 | 230 | 508,000 | 2,300 |
| 2009-05-22 | 221 | 227 | 220 | 227 | 418,000 | 2,270 |
| 2009-05-21 | 224 | 229 | 222 | 226 | 329,000 | 2,260 |
| 2009-05-20 | 223 | 227 | 221 | 227 | 486,000 | 2,270 |
| 2009-05-19 | 219 | 220 | 214 | 220 | 510,000 | 2,200 |
| 2009-05-18 | 214 | 215 | 209 | 209 | 668,000 | 2,090 |
| 2009-05-15 | 213 | 219 | 213 | 216 | 417,000 | 2,160 |
| 2009-05-14 | 213 | 218 | 211 | 212 | 482,000 | 2,120 |
| 2009-05-13 | 223 | 223 | 217 | 218 | 310,000 | 2,180 |
| 2009-05-12 | 222 | 224 | 221 | 221 | 327,000 | 2,210 |
| 2009-05-11 | 229 | 229 | 221 | 225 | 316,000 | 2,250 |
| 2009-05-08 | 223 | 227 | 221 | 225 | 514,000 | 2,250 |
| 2009-05-07 | 220 | 227 | 219 | 227 | 993,000 | 2,270 |
| 2009-05-01 | 203 | 211 | 203 | 206 | 724,000 | 2,060 |
| 2009-04-30 | 204 | 217 | 203 | 206 | 846,000 | 2,060 |
| 2009-04-28 | 208 | 213 | 200 | 200 | 506,000 | 2,000 |
| 2009-04-27 | 220 | 222 | 211 | 212 | 337,000 | 2,120 |
| 2009-04-24 | 225 | 225 | 214 | 215 | 507,000 | 2,150 |
| 2009-04-23 | 227 | 227 | 215 | 223 | 669,000 | 2,230 |
| 2009-04-22 | 235 | 235 | 222 | 222 | 737,000 | 2,220 |
| 2009-04-21 | 236 | 236 | 225 | 230 | 1,235,000 | 2,300 |
| 2009-04-20 | 232 | 242 | 230 | 241 | 1,125,000 | 2,410 |
| 2009-04-17 | 220 | 231 | 216 | 229 | 1,176,000 | 2,290 |
| 2009-04-16 | 210 | 222 | 210 | 214 | 949,000 | 2,140 |
| 2009-04-15 | 208 | 211 | 206 | 208 | 356,000 | 2,080 |
| 2009-04-14 | 215 | 216 | 206 | 209 | 307,000 | 2,090 |
| 2009-04-13 | 207 | 214 | 204 | 212 | 515,000 | 2,120 |
| 2009-04-10 | 216 | 219 | 205 | 207 | 428,000 | 2,070 |
| 2009-04-09 | 207 | 212 | 205 | 212 | 697,000 | 2,120 |
| 2009-04-08 | 202 | 206 | 200 | 205 | 294,000 | 2,050 |
| 2009-04-07 | 202 | 210 | 200 | 207 | 702,000 | 2,070 |
| 2009-04-06 | 204 | 209 | 203 | 205 | 513,000 | 2,050 |
| 2009-04-03 | 202 | 205 | 195 | 199 | 771,000 | 1,990 |
| 2009-04-02 | 187 | 196 | 187 | 195 | 597,000 | 1,950 |
| 2009-04-01 | 179 | 185 | 179 | 184 | 291,000 | 1,840 |
| 2009-03-31 | 180 | 186 | 178 | 182 | 577,000 | 1,820 |
| 2009-03-30 | 187 | 187 | 177 | 177 | 475,000 | 1,770 |
| 2009-03-27 | 191 | 196 | 188 | 188 | 703,000 | 1,880 |
| 2009-03-26 | 185 | 187 | 182 | 185 | 348,000 | 1,850 |
| 2009-03-25 | 181 | 186 | 179 | 186 | 526,000 | 1,860 |
| 2009-03-24 | 183 | 184 | 180 | 181 | 446,000 | 1,810 |
| 2009-03-23 | 171 | 177 | 171 | 177 | 475,000 | 1,770 |
| 2009-03-19 | 173 | 173 | 169 | 171 | 365,000 | 1,710 |
| 2009-03-18 | 175 | 177 | 169 | 171 | 342,000 | 1,710 |
| 2009-03-17 | 171 | 175 | 170 | 173 | 409,000 | 1,730 |
| 2009-03-16 | 169 | 171 | 168 | 170 | 407,000 | 1,700 |
| 2009-03-13 | 162 | 166 | 162 | 165 | 552,000 | 1,650 |
| 2009-03-12 | 164 | 164 | 157 | 159 | 427,000 | 1,590 |
| 2009-03-11 | 167 | 169 | 163 | 165 | 493,000 | 1,650 |
| 2009-03-10 | 167 | 167 | 162 | 162 | 258,000 | 1,620 |
| 2009-03-09 | 171 | 172 | 166 | 166 | 336,000 | 1,660 |
| 2009-03-06 | 169 | 172 | 167 | 167 | 379,000 | 1,670 |
| 2009-03-05 | 177 | 178 | 173 | 174 | 707,000 | 1,740 |
| 2009-03-04 | 166 | 174 | 165 | 174 | 396,000 | 1,740 |
| 2009-03-03 | 165 | 168 | 161 | 166 | 721,000 | 1,660 |
| 2009-03-02 | 171 | 174 | 169 | 172 | 575,000 | 1,720 |
| 2009-02-27 | 181 | 183 | 179 | 182 | 208,000 | 1,820 |
| 2009-02-26 | 178 | 181 | 177 | 181 | 306,000 | 1,810 |
| 2009-02-25 | 178 | 179 | 174 | 179 | 325,000 | 1,790 |
| 2009-02-24 | 170 | 174 | 167 | 173 | 246,000 | 1,730 |
| 2009-02-23 | 168 | 180 | 166 | 174 | 419,000 | 1,740 |
| 2009-02-20 | 181 | 181 | 172 | 173 | 313,000 | 1,730 |
| 2009-02-19 | 193 | 194 | 183 | 183 | 796,000 | 1,830 |
| 2009-02-18 | 197 | 197 | 190 | 192 | 428,000 | 1,920 |
| 2009-02-17 | 199 | 200 | 195 | 199 | 282,000 | 1,990 |
| 2009-02-16 | 199 | 202 | 197 | 200 | 373,000 | 2,000 |
| 2009-02-13 | 196 | 199 | 195 | 197 | 352,000 | 1,970 |
| 2009-02-12 | 197 | 199 | 194 | 196 | 400,000 | 1,960 |
| 2009-02-10 | 205 | 207 | 198 | 199 | 358,000 | 1,990 |
| 2009-02-09 | 208 | 209 | 203 | 203 | 303,000 | 2,030 |
| 2009-02-06 | 214 | 216 | 202 | 204 | 461,000 | 2,040 |
| 2009-02-05 | 201 | 214 | 200 | 212 | 704,000 | 2,120 |
| 2009-02-04 | 197 | 206 | 196 | 206 | 592,000 | 2,060 |
| 2009-02-03 | 202 | 203 | 195 | 196 | 921,000 | 1,960 |
| 2009-02-02 | 206 | 206 | 199 | 201 | 1,023,000 | 2,010 |
| 2009-01-30 | 211 | 214 | 207 | 209 | 399,000 | 2,090 |
| 2009-01-29 | 222 | 225 | 215 | 217 | 397,000 | 2,170 |
| 2009-01-28 | 218 | 220 | 212 | 217 | 334,000 | 2,170 |
| 2009-01-27 | 206 | 221 | 206 | 220 | 582,000 | 2,200 |
| 2009-01-26 | 210 | 210 | 205 | 206 | 312,000 | 2,060 |
| 2009-01-23 | 217 | 218 | 211 | 211 | 456,000 | 2,110 |
| 2009-01-22 | 220 | 222 | 216 | 221 | 449,000 | 2,210 |
| 2009-01-21 | 211 | 223 | 211 | 221 | 754,000 | 2,210 |
| 2009-01-20 | 216 | 217 | 211 | 214 | 386,000 | 2,140 |
| 2009-01-19 | 222 | 223 | 217 | 219 | 322,000 | 2,190 |
| 2009-01-16 | 220 | 222 | 216 | 222 | 662,000 | 2,220 |
| 2009-01-15 | 213 | 220 | 211 | 219 | 628,000 | 2,190 |
| 2009-01-14 | 214 | 220 | 214 | 218 | 338,000 | 2,180 |
| 2009-01-13 | 217 | 217 | 212 | 213 | 475,000 | 2,130 |
| 2009-01-09 | 231 | 233 | 225 | 227 | 333,000 | 2,270 |
| 2009-01-08 | 234 | 234 | 228 | 229 | 546,000 | 2,290 |
| 2009-01-07 | 237 | 245 | 236 | 241 | 1,106,000 | 2,410 |
| 2009-01-06 | 236 | 237 | 232 | 234 | 618,000 | 2,340 |
| 2009-01-05 | 238 | 240 | 235 | 237 | 359,000 | 2,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
