5632 三菱製鋼(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	251	252	245	247	432,000	2,470
2010-12-29	245	251	245	250	476,000	2,500
2010-12-28	250	251	245	247	710,000	2,470
2010-12-27	242	252	242	250	729,000	2,500
2010-12-24	248	249	242	246	975,000	2,460
2010-12-22	254	256	251	252	882,000	2,520
2010-12-21	254	258	251	256	1,097,000	2,560
2010-12-20	255	262	251	255	2,631,000	2,550
2010-12-17	252	253	249	252	2,246,000	2,520
2010-12-16	237	246	236	245	2,103,000	2,450
2010-12-15	237	237	235	237	623,000	2,370
2010-12-14	230	235	230	234	772,000	2,340
2010-12-13	228	231	228	230	556,000	2,300
2010-12-10	228	228	224	228	699,000	2,280
2010-12-09	231	232	224	227	682,000	2,270
2010-12-08	228	232	228	229	1,146,000	2,290
2010-12-07	227	230	226	228	710,000	2,280
2010-12-06	225	229	223	228	1,519,000	2,280
2010-12-03	223	224	221	222	460,000	2,220
2010-12-02	222	222	219	222	858,000	2,220
2010-12-01	214	218	214	216	587,000	2,160
2010-11-30	221	222	215	216	819,000	2,160
2010-11-29	220	223	219	221	624,000	2,210
2010-11-26	221	224	218	220	1,072,000	2,200
2010-11-25	216	221	216	218	793,000	2,180
2010-11-24	210	219	209	217	1,025,000	2,170
2010-11-22	222	222	212	215	1,251,000	2,150
2010-11-19	221	222	214	217	1,115,000	2,170
2010-11-18	211	219	211	218	2,435,000	2,180
2010-11-17	207	209	206	209	463,000	2,090
2010-11-16	209	210	206	208	541,000	2,080
2010-11-15	203	208	203	207	717,000	2,070
2010-11-12	205	207	204	205	473,000	2,050
2010-11-11	209	211	206	207	617,000	2,070
2010-11-10	210	212	207	209	910,000	2,090
2010-11-09	205	211	204	210	1,117,000	2,100
2010-11-08	204	209	203	208	1,294,000	2,080
2010-11-05	198	203	197	202	1,659,000	2,020
2010-11-04	194	198	194	196	843,000	1,960
2010-11-02	197	199	191	193	1,454,000	1,930
2010-11-01	193	199	192	198	1,860,000	1,980
2010-10-29	187	192	183	192	1,810,000	1,920
2010-10-28	184	189	184	188	1,152,000	1,880
2010-10-27	185	188	183	185	900,000	1,850
2010-10-26	183	186	182	184	770,000	1,840
2010-10-25	183	189	182	182	2,346,000	1,820
2010-10-22	180	184	176	183	5,322,000	1,830
2010-10-21	168	168	164	165	280,000	1,650
2010-10-20	167	168	165	167	168,000	1,670
2010-10-19	168	169	167	168	312,000	1,680
2010-10-18	168	170	167	169	173,000	1,690
2010-10-15	170	170	168	169	207,000	1,690
2010-10-14	169	172	169	170	592,000	1,700
2010-10-13	170	171	168	168	375,000	1,680
2010-10-12	172	173	169	169	513,000	1,690
2010-10-08	173	174	172	173	254,000	1,730
2010-10-07	174	176	174	175	289,000	1,750
2010-10-06	174	176	172	176	560,000	1,760
2010-10-05	168	173	167	171	432,000	1,710
2010-10-04	171	173	168	169	336,000	1,690
2010-10-01	172	173	170	171	311,000	1,710
2010-09-30	177	177	172	172	414,000	1,720
2010-09-29	171	178	171	178	567,000	1,780
2010-09-28	170	171	169	171	250,000	1,710
2010-09-27	171	172	168	171	444,000	1,710
2010-09-24	171	172	170	170	629,000	1,700
2010-09-22	173	175	171	173	283,000	1,730
2010-09-21	178	181	175	175	766,000	1,750
2010-09-17	174	177	173	177	297,000	1,770
2010-09-16	173	176	173	174	206,000	1,740
2010-09-15	170	175	169	173	476,000	1,730
2010-09-14	172	173	169	171	264,000	1,710
2010-09-13	173	174	170	172	289,000	1,720
2010-09-10	169	173	169	171	542,000	1,710
2010-09-09	170	171	168	169	160,000	1,690
2010-09-08	167	168	165	167	263,000	1,670
2010-09-07	169	173	168	171	541,000	1,710
2010-09-06	164	170	164	169	548,000	1,690
2010-09-03	163	165	163	163	286,000	1,630
2010-09-02	167	168	162	163	387,000	1,630
2010-09-01	164	166	163	165	253,000	1,650
2010-08-31	166	168	165	165	184,000	1,650
2010-08-30	169	171	169	170	243,000	1,700
2010-08-27	162	167	162	167	299,000	1,670
2010-08-26	166	167	164	165	193,000	1,650
2010-08-25	163	166	162	164	420,000	1,640
2010-08-24	167	168	165	166	318,000	1,660
2010-08-23	172	172	168	170	185,000	1,700
2010-08-20	172	173	170	170	257,000	1,700
2010-08-19	172	175	172	174	192,000	1,740
2010-08-18	173	173	169	172	235,000	1,720
2010-08-17	169	171	169	170	165,000	1,700
2010-08-16	168	171	166	171	304,000	1,710
2010-08-13	168	170	167	169	245,000	1,690
2010-08-12	166	169	165	169	537,000	1,690
2010-08-11	173	174	171	171	442,000	1,710
2010-08-10	178	178	174	175	407,000	1,750
2010-08-09	177	177	176	177	147,000	1,770
2010-08-06	176	177	174	177	315,000	1,770
2010-08-05	175	176	174	176	393,000	1,760
2010-08-04	177	177	172	173	464,000	1,730
2010-08-03	180	180	175	177	558,000	1,770
2010-08-02	180	181	175	177	927,000	1,770
2010-07-30	193	194	181	181	1,821,000	1,810
2010-07-29	187	198	187	198	1,493,000	1,980
2010-07-28	182	187	182	186	325,000	1,860
2010-07-27	180	184	179	181	263,000	1,810
2010-07-26	181	183	178	178	400,000	1,780
2010-07-23	176	180	176	177	457,000	1,770
2010-07-22	172	174	170	173	443,000	1,730
2010-07-21	177	180	172	173	570,000	1,730
2010-07-20	174	177	174	176	346,000	1,760
2010-07-16	180	180	175	177	502,000	1,770
2010-07-15	185	186	182	183	432,000	1,830
2010-07-14	188	190	187	189	516,000	1,890
2010-07-13	188	190	184	185	430,000	1,850
2010-07-12	191	193	187	189	582,000	1,890
2010-07-09	187	191	183	189	748,000	1,890
2010-07-08	184	188	182	186	825,000	1,860
2010-07-07	181	182	175	178	686,000	1,780
2010-07-06	178	181	171	181	965,000	1,810
2010-07-05	180	184	178	180	814,000	1,800
2010-07-02	170	182	170	179	1,340,000	1,790
2010-07-01	174	177	168	171	1,091,000	1,710
2010-06-30	170	179	168	176	1,002,000	1,760
2010-06-29	183	187	174	175	1,031,000	1,750
2010-06-28	190	190	182	184	675,000	1,840
2010-06-25	197	199	187	190	1,634,000	1,900
2010-06-24	200	204	199	200	856,000	2,000
2010-06-23	202	202	199	201	976,000	2,010
2010-06-22	206	209	202	205	1,605,000	2,050
2010-06-21	203	213	199	210	3,882,000	2,100
2010-06-18	205	207	198	203	3,952,000	2,030
2010-06-17	193	205	190	202	9,006,000	2,020
2010-06-16	181	182	176	178	717,000	1,780
2010-06-15	176	179	174	176	317,000	1,760
2010-06-14	174	178	174	177	340,000	1,770
2010-06-11	173	175	171	171	765,000	1,710
2010-06-10	169	170	166	168	540,000	1,680
2010-06-09	175	176	165	168	665,000	1,680
2010-06-08	174	178	174	174	300,000	1,740
2010-06-07	180	181	176	176	499,000	1,760
2010-06-04	188	188	182	185	935,000	1,850
2010-06-03	189	190	186	188	522,000	1,880
2010-06-02	183	189	183	185	669,000	1,850
2010-06-01	188	190	183	188	629,000	1,880
2010-05-31	180	189	179	189	483,000	1,890
2010-05-28	185	187	181	182	846,000	1,820
2010-05-27	168	177	166	177	944,000	1,770
2010-05-26	177	179	165	170	844,000	1,700
2010-05-25	174	177	170	172	713,000	1,720
2010-05-24	180	180	170	177	1,164,000	1,770
2010-05-21	176	181	170	179	941,000	1,790
2010-05-20	185	188	180	183	938,000	1,830
2010-05-19	187	191	184	189	887,000	1,890
2010-05-18	200	201	189	192	696,000	1,920
2010-05-17	203	205	198	200	701,000	2,000
2010-05-14	207	212	206	209	419,000	2,090
2010-05-13	211	212	207	209	502,000	2,090
2010-05-12	210	214	205	207	619,000	2,070
2010-05-11	220	221	204	209	1,175,000	2,090
2010-05-10	209	219	209	215	782,000	2,150
2010-05-07	200	215	196	209	1,009,000	2,090
2010-05-06	227	227	218	218	1,332,000	2,180
2010-04-30	231	234	226	234	1,183,000	2,340
2010-04-28	229	233	228	229	870,000	2,290
2010-04-27	237	239	232	237	1,286,000	2,370
2010-04-26	227	242	226	241	2,427,000	2,410
2010-04-23	226	227	223	223	1,182,000	2,230
2010-04-22	219	226	217	225	1,217,000	2,250
2010-04-21	217	224	217	223	713,000	2,230
2010-04-20	218	219	214	214	478,000	2,140
2010-04-19	213	219	213	218	746,000	2,180
2010-04-16	219	219	213	218	876,000	2,180
2010-04-15	222	223	218	220	898,000	2,200
2010-04-14	224	226	221	221	615,000	2,210
2010-04-13	227	227	222	224	618,000	2,240
2010-04-12	226	229	225	227	1,071,000	2,270
2010-04-09	218	223	218	222	1,156,000	2,220
2010-04-08	224	224	220	222	1,197,000	2,220
2010-04-07	226	228	223	226	952,000	2,260
2010-04-06	236	236	226	227	1,431,000	2,270
2010-04-05	236	239	232	237	1,247,000	2,370
2010-04-02	232	232	224	230	1,219,000	2,300
2010-04-01	227	235	217	232	2,231,000	2,320
2010-03-31	220	244	220	229	5,551,000	2,290
2010-03-30	205	219	204	217	2,152,000	2,170
2010-03-29	189	201	189	200	654,000	2,000
2010-03-26	189	190	185	190	481,000	1,900
2010-03-25	190	190	187	187	503,000	1,870
2010-03-24	192	193	185	188	787,000	1,880
2010-03-23	195	195	191	191	496,000	1,910
2010-03-19	191	192	188	192	426,000	1,920
2010-03-18	187	193	186	189	1,033,000	1,890
2010-03-17	181	187	180	186	2,032,000	1,860
2010-03-16	176	178	173	178	547,000	1,780
2010-03-15	171	174	168	174	483,000	1,740
2010-03-12	171	173	168	170	524,000	1,700
2010-03-11	176	176	169	170	324,000	1,700
2010-03-10	177	179	173	174	510,000	1,740
2010-03-09	172	177	170	174	538,000	1,740
2010-03-08	174	174	169	171	450,000	1,710
2010-03-05	166	168	166	168	419,000	1,680
2010-03-04	162	168	161	163	1,079,000	1,630
2010-03-03	153	160	153	160	777,000	1,600
2010-03-02	152	154	151	153	306,000	1,530
2010-03-01	151	153	150	152	401,000	1,520
2010-02-26	151	152	148	152	492,000	1,520
2010-02-25	153	154	151	152	276,000	1,520
2010-02-24	155	156	153	153	265,000	1,530
2010-02-23	158	158	155	156	294,000	1,560
2010-02-22	158	159	157	158	182,000	1,580
2010-02-19	158	159	154	155	370,000	1,550
2010-02-18	158	159	154	157	359,000	1,570
2010-02-17	159	160	157	160	150,000	1,600
2010-02-16	157	157	153	156	168,000	1,560
2010-02-15	159	159	155	155	162,000	1,550
2010-02-12	157	159	154	159	240,000	1,590
2010-02-10	158	158	154	154	185,000	1,540
2010-02-09	154	157	150	154	272,000	1,540
2010-02-08	155	157	152	153	293,000	1,530
2010-02-05	158	159	155	158	382,000	1,580
2010-02-04	162	163	156	162	299,000	1,620
2010-02-03	164	167	161	163	278,000	1,630
2010-02-02	155	162	155	160	256,000	1,600
2010-02-01	160	161	152	154	328,000	1,540
2010-01-29	160	162	158	158	338,000	1,580
2010-01-28	164	167	160	161	287,000	1,610
2010-01-27	165	166	162	162	209,000	1,620
2010-01-26	166	172	165	165	309,000	1,650
2010-01-25	164	169	164	167	220,000	1,670
2010-01-22	168	169	164	168	269,000	1,680
2010-01-21	164	171	164	171	340,000	1,710
2010-01-20	171	172	166	168	343,000	1,680
2010-01-19	172	174	169	169	336,000	1,690
2010-01-18	172	174	170	172	159,000	1,720
2010-01-15	178	178	173	176	358,000	1,760
2010-01-14	175	180	175	178	274,000	1,780
2010-01-13	180	185	173	177	682,000	1,770
2010-01-12	175	183	175	182	696,000	1,820
2010-01-08	172	177	172	175	450,000	1,750
2010-01-07	167	172	166	171	558,000	1,710
2010-01-06	165	166	163	165	248,000	1,650
2010-01-05	163	169	162	165	733,000	1,650
2010-01-04	157	162	157	161	247,000	1,610

分割・併合履歴： [2017-09-27]1株→0.1株