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