1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 2011年

5632 三菱製鋼(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30192196192194213,0001,940
2011-12-29193193188192169,0001,920
2011-12-28195198193194171,0001,940
2011-12-27198198193194218,0001,940
2011-12-2619920019819987,0001,990
2011-12-22197200196197189,0001,970
2011-12-21204205198199264,0001,990
2011-12-20199202198200138,0002,000
2011-12-19205206196200313,0002,000
2011-12-16207210203204400,0002,040
2011-12-15207208201204301,0002,040
2011-12-14209214209211161,0002,110
2011-12-13213213211211142,0002,110
2011-12-12216216210214296,0002,140
2011-12-09211214207208618,0002,080
2011-12-08219222216217290,0002,170
2011-12-07205221205219531,0002,190
2011-12-06211213203205431,0002,050
2011-12-05215216212213200,0002,130
2011-12-02212216211214350,0002,140
2011-12-01207212205211505,0002,110
2011-11-30199205197203491,0002,030
2011-11-29191199190199556,0001,990
2011-11-28183190183189369,0001,890
2011-11-25185190181182644,0001,820
2011-11-24184185180182395,0001,820
2011-11-22178191177191336,0001,910
2011-11-21185187179179349,0001,790
2011-11-18185189183189195,0001,890
2011-11-17190191185190511,0001,900
2011-11-16198201192194318,0001,940
2011-11-15198202198200152,0002,000
2011-11-14198202198202173,0002,020
2011-11-11199199191194297,0001,940
2011-11-10205205191198410,0001,980
2011-11-09212212206209278,0002,090
2011-11-08213214208211390,0002,110
2011-11-07209211206211267,0002,110
2011-11-04210211206209428,0002,090
2011-11-02210211206208594,0002,080
2011-11-01214215211214411,0002,140
2011-10-31218221215215507,0002,150
2011-10-28225225219219391,0002,190
2011-10-27221225217220566,0002,200
2011-10-262192212142211,028,0002,210
2011-10-25216216210212236,0002,120
2011-10-24214215211215162,0002,150
2011-10-2121221220921079,0002,100
2011-10-2021421521021189,0002,110
2011-10-1921921921321584,0002,150
2011-10-18214218214216178,0002,160
2011-10-17218221218221238,0002,210
2011-10-14215217214214150,0002,140
2011-10-13222224215218228,0002,180
2011-10-12218220215218185,0002,180
2011-10-11216219214219251,0002,190
2011-10-07208211207208236,0002,080
2011-10-06208211205207143,0002,070
2011-10-05215217204204271,0002,040
2011-10-04210215208214288,0002,140
2011-10-03218220214217331,0002,170
2011-09-30213224212224417,0002,240
2011-09-29205213205212341,0002,120
2011-09-28208211207210324,0002,100
2011-09-27204207202205266,0002,050
2011-09-26209209199199307,0001,990
2011-09-22216216208212352,0002,120
2011-09-21219220216217173,0002,170
2011-09-20222223220220260,0002,200
2011-09-16223230223230315,0002,300
2011-09-15219223218221193,0002,210
2011-09-14223224214217364,0002,170
2011-09-13215222212221262,0002,210
2011-09-12213214210212180,0002,120
2011-09-09221224219220430,0002,200
2011-09-08230233224226230,0002,260
2011-09-07222228221226429,0002,260
2011-09-06226226218219392,0002,190
2011-09-05231234228230410,0002,300
2011-09-02234237232235360,0002,350
2011-09-01234237233237300,0002,370
2011-08-31234236230232310,0002,320
2011-08-30233235231234464,0002,340
2011-08-29222230220226436,0002,260
2011-08-26218224218223405,0002,230
2011-08-25211227211219548,0002,190
2011-08-24212216208208556,0002,080
2011-08-23208211204209695,0002,090
2011-08-22214215208208577,0002,080
2011-08-19215218215217395,0002,170
2011-08-18226226220223350,0002,230
2011-08-17225227222226373,0002,260
2011-08-16227228225225342,0002,250
2011-08-15227230222225609,0002,250
2011-08-12233235224224446,0002,240
2011-08-11222232222229539,0002,290
2011-08-10240242229230753,0002,300
2011-08-092192322092301,364,0002,300
2011-08-08240244231231866,0002,310
2011-08-05244250241245749,0002,450
2011-08-04258268256261933,0002,610
2011-08-03255260255255834,0002,550
2011-08-02269269264265435,0002,650
2011-08-01273273270271614,0002,710
2011-07-292592732572732,274,0002,730
2011-07-28250252249252354,0002,520
2011-07-27253255249254597,0002,540
2011-07-26251253248251314,0002,510
2011-07-25251252248250350,0002,500
2011-07-22253254251252401,0002,520
2011-07-21253254252253206,0002,530
2011-07-20254258253254251,0002,540
2011-07-19252257251251333,0002,510
2011-07-15254258253257327,0002,570
2011-07-14261262255256482,0002,560
2011-07-13261266261261434,0002,610
2011-07-12266267263264395,0002,640
2011-07-11270271267269287,0002,690
2011-07-08271272269270451,0002,700
2011-07-07272274268270684,0002,700
2011-07-06270273269271820,0002,710
2011-07-052632742612701,680,0002,700
2011-07-04261263259259879,0002,590
2011-07-012682692582601,442,0002,600
2011-06-30278279272275457,0002,750
2011-06-29280282275278623,0002,780
2011-06-282702822692761,694,0002,760
2011-06-27265268265265289,0002,650
2011-06-24264269262268392,0002,680
2011-06-23264269263267466,0002,670
2011-06-22256266255264883,0002,640
2011-06-21250253248253310,0002,530
2011-06-20253253247248251,0002,480
2011-06-17251251245249368,0002,490
2011-06-16250254250251263,0002,510
2011-06-15256257253255358,0002,550
2011-06-14249254248254315,0002,540
2011-06-13249254249250297,0002,500
2011-06-10258259254257418,0002,570
2011-06-09253256250255343,0002,550
2011-06-08254255248255290,0002,550
2011-06-07247254245252407,0002,520
2011-06-06249251248250309,0002,500
2011-06-03248253247249589,0002,490
2011-06-02248251247248441,0002,480
2011-06-01259259254256357,0002,560
2011-05-31255259255256448,0002,560
2011-05-30253260249255586,0002,550
2011-05-27248254245252560,0002,520
2011-05-26242246241245256,0002,450
2011-05-25241245239241286,0002,410
2011-05-24230244230241690,0002,410
2011-05-23244244232236765,0002,360
2011-05-20244250243244397,0002,440
2011-05-19247248244245272,0002,450
2011-05-18240246238244725,0002,440
2011-05-17245248240244802,0002,440
2011-05-16250254246249613,0002,490
2011-05-132712712412551,077,0002,550
2011-05-12273277268272812,0002,720
2011-05-11282286279281856,0002,810
2011-05-10274282272282636,0002,820
2011-05-09275275270274436,0002,740
2011-05-06269273268271545,0002,710
2011-05-02277277273275621,0002,750
2011-04-28269272267272572,0002,720
2011-04-27269269263268332,0002,680
2011-04-26268269264265455,0002,650
2011-04-25269272266268437,0002,680
2011-04-22265267261266334,0002,660
2011-04-21267268264265240,0002,650
2011-04-20261262260262245,0002,620
2011-04-19260262258259246,0002,590
2011-04-18261264261263137,0002,630
2011-04-15267268262262309,0002,620
2011-04-14259266258265386,0002,650
2011-04-13256268252262676,0002,620
2011-04-12268270259261600,0002,610
2011-04-11272274270271386,0002,710
2011-04-08265274260268695,0002,680
2011-04-07264269263266675,0002,660
2011-04-06270271261262828,0002,620
2011-04-052752772642701,226,0002,700
2011-04-042802852782811,597,0002,810
2011-04-012722772652741,636,0002,740
2011-03-312662732632691,241,0002,690
2011-03-30256266253264881,0002,640
2011-03-29251257242255404,0002,550
2011-03-28248253244252428,0002,520
2011-03-25257257247249540,0002,490
2011-03-24256260250253596,0002,530
2011-03-23260260250256803,0002,560
2011-03-222682682572591,017,0002,590
2011-03-182322502312441,657,0002,440
2011-03-172002332002241,649,0002,240
2011-03-161982191982171,955,0002,170
2011-03-152272321862032,042,0002,030
2011-03-142332602322352,701,0002,350
2011-03-112732792682732,009,0002,730
2011-03-102872872782801,170,0002,800
2011-03-092932992872891,474,0002,890
2011-03-083013032892921,687,0002,920
2011-03-07306308301304575,0003,040
2011-03-043173183033081,246,0003,080
2011-03-03311313306310744,0003,100
2011-03-02312316310310707,0003,100
2011-03-013203223153201,074,0003,200
2011-02-283033172983131,430,0003,130
2011-02-252963032933021,098,0003,020
2011-02-243013052952991,379,0002,990
2011-02-233013143013091,207,0003,090
2011-02-223203213103111,493,0003,110
2011-02-21329330321324810,0003,240
2011-02-183233293173281,053,0003,280
2011-02-173303353173211,889,0003,210
2011-02-163173353143291,856,0003,290
2011-02-153153193113171,179,0003,170
2011-02-143013163003152,721,0003,150
2011-02-102843002842971,524,0002,970
2011-02-09290291284285909,0002,850
2011-02-08300300289291935,0002,910
2011-02-072993022912951,357,0002,950
2011-02-042852952852942,173,0002,940
2011-02-032762812742791,039,0002,790
2011-02-022712782702771,438,0002,770
2011-02-012692722642691,538,0002,690
2011-01-31257263256261719,0002,610
2011-01-28271271264265815,0002,650
2011-01-272572732562711,220,0002,710
2011-01-26255262253256963,0002,560
2011-01-25257258254257754,0002,570
2011-01-24251259251255627,0002,550
2011-01-212672672532551,326,0002,550
2011-01-20265269264267724,0002,670
2011-01-19269269265267535,0002,670
2011-01-18270270267269521,0002,690
2011-01-172702752682701,350,0002,700
2011-01-142652722622691,262,0002,690
2011-01-13266266261264540,0002,640
2011-01-122682722622621,519,0002,620
2011-01-112582662532651,940,0002,650
2011-01-07255258252258805,0002,580
2011-01-062552582512541,112,0002,540
2011-01-05250253249253555,0002,530
2011-01-04254254249250649,0002,500

分割・併合履歴 ： [2017-09-27]1株→0.1株