5632 三菱製鋼(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	169	172	168	172	1,473,000	1,720
2012-12-27	165	170	165	166	1,779,000	1,660
2012-12-26	160	163	160	163	948,000	1,630
2012-12-25	158	161	158	159	1,255,000	1,590
2012-12-21	161	162	154	156	1,153,000	1,560
2012-12-20	162	163	158	160	1,851,000	1,600
2012-12-19	163	167	162	165	1,918,000	1,650
2012-12-18	159	162	158	162	1,284,000	1,620
2012-12-17	156	159	155	156	1,353,000	1,560
2012-12-14	153	156	152	155	861,000	1,550
2012-12-13	155	156	153	154	711,000	1,540
2012-12-12	151	155	150	153	891,000	1,530
2012-12-11	152	152	147	149	570,000	1,490
2012-12-10	154	155	152	152	482,000	1,520
2012-12-07	153	153	152	152	429,000	1,520
2012-12-06	150	151	148	151	729,000	1,510
2012-12-05	148	150	146	149	254,000	1,490
2012-12-04	150	150	147	149	358,000	1,490
2012-12-03	151	151	147	149	411,000	1,490
2012-11-30	150	151	148	149	408,000	1,490
2012-11-29	152	152	148	150	580,000	1,500
2012-11-28	155	155	150	150	589,000	1,500
2012-11-27	151	156	146	155	1,357,000	1,550
2012-11-26	153	155	151	152	662,000	1,520
2012-11-22	148	150	147	149	731,000	1,490
2012-11-21	144	146	143	146	450,000	1,460
2012-11-20	144	146	140	142	476,000	1,420
2012-11-19	142	146	142	144	508,000	1,440
2012-11-16	141	143	139	142	523,000	1,420
2012-11-15	134	139	133	139	470,000	1,390
2012-11-14	133	134	131	134	304,000	1,340
2012-11-13	136	137	131	132	856,000	1,320
2012-11-12	140	140	136	136	330,000	1,360
2012-11-09	144	144	139	141	814,000	1,410
2012-11-08	142	149	142	146	2,624,000	1,460
2012-11-07	136	143	134	141	1,507,000	1,410
2012-11-06	136	136	134	134	396,000	1,340
2012-11-05	139	140	136	136	317,000	1,360
2012-11-02	137	140	137	140	776,000	1,400
2012-11-01	137	137	135	135	516,000	1,350
2012-10-31	134	137	133	136	843,000	1,360
2012-10-30	134	136	133	133	376,000	1,330
2012-10-29	138	138	134	135	569,000	1,350
2012-10-26	142	142	137	137	444,000	1,370
2012-10-25	139	141	139	141	341,000	1,410
2012-10-24	139	142	139	139	606,000	1,390
2012-10-23	146	147	141	142	658,000	1,420
2012-10-22	146	148	145	146	1,313,000	1,460
2012-10-19	153	155	151	155	195,000	1,550
2012-10-18	151	154	150	153	223,000	1,530
2012-10-17	148	150	148	150	251,000	1,500
2012-10-16	143	148	143	147	273,000	1,470
2012-10-15	139	143	138	142	258,000	1,420
2012-10-12	137	140	137	140	138,000	1,400
2012-10-11	137	140	136	137	241,000	1,370
2012-10-10	138	140	136	139	262,000	1,390
2012-10-09	144	144	140	141	207,000	1,410
2012-10-05	144	144	141	143	207,000	1,430
2012-10-04	143	143	140	142	255,000	1,420
2012-10-03	143	145	140	140	263,000	1,400
2012-10-02	141	144	141	143	336,000	1,430
2012-10-01	141	143	138	140	359,000	1,400
2012-09-28	147	149	142	142	386,000	1,420
2012-09-27	149	150	146	148	368,000	1,480
2012-09-26	151	152	148	149	353,000	1,490
2012-09-25	154	154	151	154	252,000	1,540
2012-09-24	156	156	151	155	394,000	1,550
2012-09-21	154	157	153	156	306,000	1,560
2012-09-20	162	163	152	153	534,000	1,530
2012-09-19	160	165	159	162	469,000	1,620
2012-09-18	154	161	153	160	429,000	1,600
2012-09-14	148	155	148	152	631,000	1,520
2012-09-13	145	148	143	146	343,000	1,460
2012-09-12	147	148	141	145	787,000	1,450
2012-09-11	146	148	144	147	236,000	1,470
2012-09-10	147	149	145	149	197,000	1,490
2012-09-07	146	147	143	146	420,000	1,460
2012-09-06	142	142	138	140	324,000	1,400
2012-09-05	148	149	142	143	880,000	1,430
2012-09-04	152	154	149	151	322,000	1,510
2012-09-03	154	155	149	151	458,000	1,510
2012-08-31	155	155	153	153	221,000	1,530
2012-08-30	159	160	156	156	409,000	1,560
2012-08-29	154	162	153	161	443,000	1,610
2012-08-28	159	159	154	155	406,000	1,550
2012-08-27	164	164	159	160	286,000	1,600
2012-08-24	164	165	161	162	341,000	1,620
2012-08-23	165	169	164	167	428,000	1,670
2012-08-22	167	167	164	165	259,000	1,650
2012-08-21	167	169	163	168	398,000	1,680
2012-08-20	165	168	165	166	406,000	1,660
2012-08-17	162	165	161	165	348,000	1,650
2012-08-16	155	160	155	160	283,000	1,600
2012-08-15	158	158	153	155	505,000	1,550
2012-08-14	162	163	158	159	635,000	1,590
2012-08-13	167	167	160	162	496,000	1,620
2012-08-10	163	167	162	167	491,000	1,670
2012-08-09	161	167	160	165	435,000	1,650
2012-08-08	163	168	159	161	664,000	1,610
2012-08-07	157	161	154	160	591,000	1,600
2012-08-06	158	160	156	159	350,000	1,590
2012-08-03	162	162	154	155	597,000	1,550
2012-08-02	167	168	162	164	573,000	1,640
2012-08-01	165	169	160	167	612,000	1,670
2012-07-31	163	169	161	167	888,000	1,670
2012-07-30	172	174	163	164	746,000	1,640
2012-07-27	166	170	162	169	873,000	1,690
2012-07-26	156	164	154	161	618,000	1,610
2012-07-25	154	154	150	153	622,000	1,530
2012-07-24	157	161	154	157	798,000	1,570
2012-07-23	166	166	157	157	568,000	1,570
2012-07-20	172	173	168	168	439,000	1,680
2012-07-19	177	177	173	174	252,000	1,740
2012-07-18	180	180	171	173	284,000	1,730
2012-07-17	186	186	177	178	373,000	1,780
2012-07-13	180	185	180	185	276,000	1,850
2012-07-12	190	190	180	181	526,000	1,810
2012-07-11	189	190	186	190	417,000	1,900
2012-07-10	193	194	190	190	379,000	1,900
2012-07-09	197	197	193	193	228,000	1,930
2012-07-06	201	203	196	197	402,000	1,970
2012-07-05	205	205	202	203	275,000	2,030
2012-07-04	206	206	203	204	267,000	2,040
2012-07-03	201	205	201	203	296,000	2,030
2012-07-02	206	206	202	202	304,000	2,020
2012-06-29	197	202	194	201	417,000	2,010
2012-06-28	195	198	194	196	462,000	1,960
2012-06-27	194	195	192	194	346,000	1,940
2012-06-26	199	201	192	192	875,000	1,920
2012-06-25	201	204	199	201	549,000	2,010
2012-06-22	193	201	191	200	772,000	2,000
2012-06-21	193	196	191	194	675,000	1,940
2012-06-20	192	192	189	191	671,000	1,910
2012-06-19	194	194	189	189	739,000	1,890
2012-06-18	194	197	193	197	630,000	1,970
2012-06-15	191	191	187	190	401,000	1,900
2012-06-14	190	192	189	190	313,000	1,900
2012-06-13	196	196	192	193	353,000	1,930
2012-06-12	192	197	188	195	512,000	1,950
2012-06-11	197	199	195	196	349,000	1,960
2012-06-08	200	201	190	192	804,000	1,920
2012-06-07	197	201	195	198	583,000	1,980
2012-06-06	194	194	187	193	572,000	1,930
2012-06-05	184	191	183	190	516,000	1,900
2012-06-04	182	184	179	181	535,000	1,810
2012-06-01	193	194	185	187	754,000	1,870
2012-05-31	196	197	191	197	700,000	1,970
2012-05-30	203	207	198	200	602,000	2,000
2012-05-29	193	203	185	203	1,045,000	2,030
2012-05-28	202	204	195	195	652,000	1,950
2012-05-25	208	209	201	204	687,000	2,040
2012-05-24	206	212	205	208	935,000	2,080
2012-05-23	217	217	207	209	770,000	2,090
2012-05-22	214	218	209	216	809,000	2,160
2012-05-21	206	211	206	209	771,000	2,090
2012-05-18	209	209	202	204	835,000	2,040
2012-05-17	210	219	208	217	641,000	2,170
2012-05-16	217	220	211	213	805,000	2,130
2012-05-15	208	213	207	211	699,000	2,110
2012-05-14	213	218	212	213	832,000	2,130
2012-05-11	216	218	205	211	1,417,000	2,110
2012-05-10	212	221	209	218	2,635,000	2,180
2012-05-09	242	245	239	240	553,000	2,400
2012-05-08	240	249	240	247	420,000	2,470
2012-05-07	241	242	236	237	541,000	2,370
2012-05-02	247	252	245	251	360,000	2,510
2012-05-01	250	251	241	245	569,000	2,450
2012-04-27	263	264	253	254	864,000	2,540
2012-04-26	271	272	263	265	271,000	2,650
2012-04-25	268	270	264	268	319,000	2,680
2012-04-24	263	266	261	265	379,000	2,650
2012-04-23	270	273	266	268	328,000	2,680
2012-04-20	264	271	263	270	315,000	2,700
2012-04-19	264	269	261	264	414,000	2,640
2012-04-18	267	268	259	264	672,000	2,640
2012-04-17	262	265	258	260	445,000	2,600
2012-04-16	271	272	261	261	659,000	2,610
2012-04-13	280	282	273	274	318,000	2,740
2012-04-12	264	275	263	274	464,000	2,740
2012-04-11	258	262	258	261	387,000	2,610
2012-04-10	269	273	263	264	355,000	2,640
2012-04-09	266	270	266	267	269,000	2,670
2012-04-06	277	277	272	273	327,000	2,730
2012-04-05	277	278	271	276	690,000	2,760
2012-04-04	284	287	282	285	576,000	2,850
2012-04-03	285	286	281	284	442,000	2,840
2012-04-02	283	288	282	287	513,000	2,870
2012-03-30	281	286	281	283	542,000	2,830
2012-03-29	288	290	282	287	535,000	2,870
2012-03-28	290	292	287	287	741,000	2,870
2012-03-27	289	295	287	295	654,000	2,950
2012-03-26	285	286	283	284	523,000	2,840
2012-03-23	277	288	275	288	1,262,000	2,880
2012-03-22	282	284	280	280	475,000	2,800
2012-03-21	285	287	282	282	451,000	2,820
2012-03-19	288	288	285	288	567,000	2,880
2012-03-16	282	286	282	285	339,000	2,850
2012-03-15	285	286	281	283	713,000	2,830
2012-03-14	284	286	283	285	728,000	2,850
2012-03-13	281	286	278	280	1,114,000	2,800
2012-03-12	282	285	277	282	889,000	2,820
2012-03-09	275	281	272	277	1,195,000	2,770
2012-03-08	273	274	269	272	514,000	2,720
2012-03-07	262	269	261	269	694,000	2,690
2012-03-06	276	278	268	270	1,037,000	2,700
2012-03-05	268	276	268	276	1,598,000	2,760
2012-03-02	259	265	257	265	515,000	2,650
2012-03-01	260	266	253	256	771,000	2,560
2012-02-29	268	270	258	260	751,000	2,600
2012-02-28	265	267	258	266	673,000	2,660
2012-02-27	268	270	266	267	521,000	2,670
2012-02-24	263	267	261	265	539,000	2,650
2012-02-23	260	262	256	262	528,000	2,620
2012-02-22	254	260	252	260	622,000	2,600
2012-02-21	254	257	252	254	515,000	2,540
2012-02-20	253	258	251	251	677,000	2,510
2012-02-17	254	255	248	251	529,000	2,510
2012-02-16	249	253	247	250	503,000	2,500
2012-02-15	247	251	243	249	687,000	2,490
2012-02-14	238	243	234	242	501,000	2,420
2012-02-13	239	240	236	238	331,000	2,380
2012-02-10	246	246	238	238	378,000	2,380
2012-02-09	247	248	242	243	514,000	2,430
2012-02-08	242	248	242	247	356,000	2,470
2012-02-07	236	242	236	241	521,000	2,410
2012-02-06	234	236	233	236	212,000	2,360
2012-02-03	234	235	230	231	367,000	2,310
2012-02-02	242	242	235	235	435,000	2,350
2012-02-01	236	242	233	238	767,000	2,380
2012-01-31	232	238	232	236	995,000	2,360
2012-01-30	222	230	220	228	442,000	2,280
2012-01-27	223	224	222	222	252,000	2,220
2012-01-26	226	233	223	225	684,000	2,250
2012-01-25	221	225	220	225	383,000	2,250
2012-01-24	224	226	222	223	403,000	2,230
2012-01-23	228	230	223	224	454,000	2,240
2012-01-20	220	227	219	227	1,156,000	2,270
2012-01-19	217	220	216	219	349,000	2,190
2012-01-18	216	220	214	215	475,000	2,150
2012-01-17	207	216	206	214	390,000	2,140
2012-01-16	204	208	202	206	404,000	2,060
2012-01-13	199	213	199	206	856,000	2,060
2012-01-12	201	206	199	199	492,000	1,990
2012-01-11	196	202	195	202	417,000	2,020
2012-01-10	194	194	189	192	261,000	1,920
2012-01-06	199	199	191	194	342,000	1,940
2012-01-05	201	201	199	199	160,000	1,990
2012-01-04	199	201	198	200	335,000	2,000

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28