1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 2013年

5632 三菱製鋼(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302702712662671,381,0002,670
2013-12-272592652562641,207,0002,640
2013-12-26245258245255987,0002,550
2013-12-252372432372421,270,0002,420
2013-12-242442462362371,036,0002,370
2013-12-202462462402441,173,0002,440
2013-12-192542572462471,496,0002,470
2013-12-18257259251252991,0002,520
2013-12-172532592532571,004,0002,570
2013-12-16256257247253837,0002,530
2013-12-132572602562571,286,0002,570
2013-12-12267267262262523,0002,620
2013-12-11274275268270384,0002,700
2013-12-10275277274275364,0002,750
2013-12-09276278274277231,0002,770
2013-12-06272274270272343,0002,720
2013-12-05275277272273411,0002,730
2013-12-04279280276276602,0002,760
2013-12-03282285281282613,0002,820
2013-12-02278284277282657,0002,820
2013-11-29277281277278495,0002,780
2013-11-28276280276279699,0002,790
2013-11-27277278274275419,0002,750
2013-11-26280281277279408,0002,790
2013-11-25279280278280320,0002,800
2013-11-22282283277278544,0002,780
2013-11-21281283279281402,0002,810
2013-11-20278281277281416,0002,810
2013-11-19278281277280416,0002,800
2013-11-18284284278280624,0002,800
2013-11-15283286279282998,0002,820
2013-11-14278282276279901,0002,790
2013-11-13279280276277287,0002,770
2013-11-12273280272279469,0002,790
2013-11-11283284273276362,0002,760
2013-11-08276280275279259,0002,790
2013-11-07288288279280330,0002,800
2013-11-06277289276287568,0002,870
2013-11-05276280272278818,0002,780
2013-11-01280282273274924,0002,740
2013-10-312882922792791,754,0002,790
2013-10-30309309299300656,0003,000
2013-10-29306309303308500,0003,080
2013-10-28309310299306753,0003,060
2013-10-25315315308309430,0003,090
2013-10-24311317308317485,0003,170
2013-10-23318321310312610,0003,120
2013-10-22312317311316455,0003,160
2013-10-21311315310312347,0003,120
2013-10-18309312306309483,0003,090
2013-10-17313315306310570,0003,100
2013-10-16308311306306530,0003,060
2013-10-15313314308310654,0003,100
2013-10-11313314307313802,0003,130
2013-10-10316316302305941,0003,050
2013-10-09304315301315741,0003,150
2013-10-082933092903051,479,0003,050
2013-10-07306309298299680,0002,990
2013-10-04310316303309717,0003,090
2013-10-03314319311311583,0003,110
2013-10-02322328310314916,0003,140
2013-10-013203343203231,150,0003,230
2013-09-30320325315319827,0003,190
2013-09-273363453223271,827,0003,270
2013-09-26323335320332721,0003,320
2013-09-253373393233281,259,0003,280
2013-09-243253403213372,081,0003,370
2013-09-203183233143231,096,0003,230
2013-09-19308315302315856,0003,150
2013-09-183133162993031,235,0003,030
2013-09-173213303123141,874,0003,140
2013-09-133123283113211,944,0003,210
2013-09-12309315300312933,0003,120
2013-09-112953192943092,958,0003,090
2013-09-10292295287294957,0002,940
2013-09-092952952862911,008,0002,910
2013-09-06290290283286540,0002,860
2013-09-052902952842881,548,0002,880
2013-09-042762882752881,024,0002,880
2013-09-03265280265280873,0002,800
2013-09-02265268262264371,0002,640
2013-08-30271274262266711,0002,660
2013-08-29269272268270314,0002,700
2013-08-28265271264270533,0002,700
2013-08-27270275269273295,0002,730
2013-08-26274275270273366,0002,730
2013-08-23276278272274571,0002,740
2013-08-22268276263271578,0002,710
2013-08-21276277267270888,0002,700
2013-08-20273284273276931,0002,760
2013-08-19276277267274844,0002,740
2013-08-16277282275277685,0002,770
2013-08-15279285277280765,0002,800
2013-08-142822882742811,179,0002,810
2013-08-13270277270277727,0002,770
2013-08-12273278268271969,0002,710
2013-08-092732732632701,178,0002,700
2013-08-082762812692702,019,0002,700
2013-08-072792912752802,362,0002,800
2013-08-062732832722832,624,0002,830
2013-08-052702812662782,963,0002,780
2013-08-022602702572703,212,0002,700
2013-08-012452562452564,071,0002,560
2013-07-3126827224624811,474,0002,480
2013-07-30212223211221559,0002,210
2013-07-29214217208208671,0002,080
2013-07-26219220217218520,0002,180
2013-07-25223224220221345,0002,210
2013-07-24226227221223491,0002,230
2013-07-23218228218226769,0002,260
2013-07-22219220215219508,0002,190
2013-07-19220222212216979,0002,160
2013-07-18219221216220420,0002,200
2013-07-17211219210219744,0002,190
2013-07-16213214212212192,0002,120
2013-07-12211215210211318,0002,110
2013-07-11206210206209192,0002,090
2013-07-10210212206207313,0002,070
2013-07-09210211207208403,0002,080
2013-07-08218220205205658,0002,050
2013-07-05212216212214222,0002,140
2013-07-04215215210211206,0002,110
2013-07-03214216212214255,0002,140
2013-07-02208215207215348,0002,150
2013-07-01202206199206388,0002,060
2013-06-28195203195201394,0002,010
2013-06-27192196187195336,0001,950
2013-06-26197198187187447,0001,870
2013-06-25198201193196267,0001,960
2013-06-24205205200201251,0002,010
2013-06-21198204193202528,0002,020
2013-06-20203205198200388,0002,000
2013-06-19206209202204415,0002,040
2013-06-18205206198199274,0001,990
2013-06-17193203193201357,0002,010
2013-06-14197200191191640,0001,910
2013-06-13196198190194527,0001,940
2013-06-12197206195203365,0002,030
2013-06-11205210202204439,0002,040
2013-06-10206210201208572,0002,080
2013-06-07201201192199800,0001,990
2013-06-06205212203203515,0002,030
2013-06-05221222212212523,0002,120
2013-06-04213222212220994,0002,200
2013-06-03219219208208864,0002,080
2013-05-31229234223225579,0002,250
2013-05-30236236226228849,0002,280
2013-05-29239242233236634,0002,360
2013-05-282262412242371,026,0002,370
2013-05-27237243230230777,0002,300
2013-05-242462542282391,482,0002,390
2013-05-232662682402401,592,0002,400
2013-05-222792832622651,572,0002,650
2013-05-212422942422824,638,0002,820
2013-05-202262402262381,602,0002,380
2013-05-17214224213220687,0002,200
2013-05-16220221215217694,0002,170
2013-05-152252292172201,202,0002,200
2013-05-142102232092231,681,0002,230
2013-05-13209210206209831,0002,090
2013-05-10210211206208632,0002,080
2013-05-09211212208209636,0002,090
2013-05-08211215210210671,0002,100
2013-05-07207214207213492,0002,130
2013-05-02205207203205495,0002,050
2013-05-01208210206207479,0002,070
2013-04-30211213208209666,0002,090
2013-04-262182192112121,195,0002,120
2013-04-252072152062131,275,0002,130
2013-04-24201205201204790,0002,040
2013-04-23198202197200455,0002,000
2013-04-22198200197198443,0001,980
2013-04-19191195191194596,0001,940
2013-04-18194195191191696,0001,910
2013-04-17195196193195593,0001,950
2013-04-16193195192193720,0001,930
2013-04-15201202196198529,0001,980
2013-04-12203206203204584,0002,040
2013-04-11205208203205603,0002,050
2013-04-10197204195204843,0002,040
2013-04-09196199194196815,0001,960
2013-04-08192195190194797,0001,940
2013-04-05199201186189918,0001,890
2013-04-041781851721841,379,0001,840
2013-04-03185187179181859,0001,810
2013-04-021881911811841,268,0001,840
2013-04-01202203193193442,0001,930
2013-03-29202203199200444,0002,000
2013-03-28204207200200466,0002,000
2013-03-27202206199205516,0002,050
2013-03-26197203195202546,0002,020
2013-03-25202204198198580,0001,980
2013-03-22204205201201620,0002,010
2013-03-21205209205206608,0002,060
2013-03-19208208204204676,0002,040
2013-03-18209210205205652,0002,050
2013-03-152062112062111,349,0002,110
2013-03-14205207201205476,0002,050
2013-03-13206210203207936,0002,070
2013-03-12210213206206891,0002,060
2013-03-112102162092111,222,0002,110
2013-03-082132142052101,733,0002,100
2013-03-072032112032102,074,0002,100
2013-03-061972011932011,704,0002,010
2013-03-05196196192192681,0001,920
2013-03-041981981921941,407,0001,940
2013-03-011861961861961,963,0001,960
2013-02-281831891831891,176,0001,890
2013-02-271831861791821,369,0001,820
2013-02-261751821741811,057,0001,810
2013-02-25179180177178595,0001,780
2013-02-22176177172175674,0001,750
2013-02-211801811751781,260,0001,780
2013-02-20187188181182638,0001,820
2013-02-19184189183185480,0001,850
2013-02-18184185182184447,0001,840
2013-02-151851851751811,030,0001,810
2013-02-14183188181184533,0001,840
2013-02-131871921831851,503,0001,850
2013-02-121982001901901,104,0001,900
2013-02-082012011951971,207,0001,970
2013-02-071952021952001,828,0002,000
2013-02-061921971901942,366,0001,940
2013-02-051841921831851,964,0001,850
2013-02-041771881771872,189,0001,870
2013-02-011801801751771,166,0001,770
2013-01-311741791731791,343,0001,790
2013-01-30173175171174734,0001,740
2013-01-29168173168171977,0001,710
2013-01-28170172169169757,0001,690
2013-01-251721731681691,214,0001,690
2013-01-241651711651701,041,0001,700
2013-01-231731731661681,408,0001,680
2013-01-221721771711761,304,0001,760
2013-01-21174175170173888,0001,730
2013-01-181721751691721,222,0001,720
2013-01-171711731651681,704,0001,680
2013-01-161771781701711,097,0001,710
2013-01-151801831781781,127,0001,780
2013-01-11180181176177670,0001,770
2013-01-101731801721771,210,0001,770
2013-01-09167175165172973,0001,720
2013-01-081721751661681,057,0001,680
2013-01-071781781721721,218,0001,720
2013-01-041781781741761,506,0001,760

分割・併合履歴 ： [2017-09-27]1株→0.1株