1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 2014年

5632 三菱製鋼(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30247249245248627,0002,480
2014-12-29250251248250376,0002,500
2014-12-26245250245250407,0002,500
2014-12-25244247243246533,0002,460
2014-12-24248250247247702,0002,470
2014-12-22246248245246467,0002,460
2014-12-19245246242245356,0002,450
2014-12-18237245237242666,0002,420
2014-12-17231235231233446,0002,330
2014-12-16231234230232501,0002,320
2014-12-15237237233235423,0002,350
2014-12-12238242238239439,0002,390
2014-12-11239239233238624,0002,380
2014-12-10246246242243458,0002,430
2014-12-09247250246248416,0002,480
2014-12-08253253247250692,0002,500
2014-12-05252254249250624,0002,500
2014-12-04252255250253802,0002,530
2014-12-03249254248251810,0002,510
2014-12-02245249245249354,0002,490
2014-12-01249249247249303,0002,490
2014-11-28246249245248410,0002,480
2014-11-27249249244246482,0002,460
2014-11-26247249247248316,0002,480
2014-11-25247250247248474,0002,480
2014-11-21245247243247369,0002,470
2014-11-20244246242244269,0002,440
2014-11-19245248242242406,0002,420
2014-11-18243246242246425,0002,460
2014-11-17245248239241518,0002,410
2014-11-14246249245248586,0002,480
2014-11-13241247237246456,0002,460
2014-11-12248250243244511,0002,440
2014-11-11250251245247681,0002,470
2014-11-10246250246250418,0002,500
2014-11-07245247243247416,0002,470
2014-11-06248248243244601,0002,440
2014-11-052472482432461,003,0002,460
2014-11-042492502412471,681,0002,470
2014-10-312312432302431,532,0002,430
2014-10-30227230225230456,0002,300
2014-10-29223227223227324,0002,270
2014-10-28221222218222276,0002,220
2014-10-27220222219221234,0002,210
2014-10-24222222218220280,0002,200
2014-10-23216221215217327,0002,170
2014-10-22217218216218191,0002,180
2014-10-21216217212213538,0002,130
2014-10-20218219215219299,0002,190
2014-10-17215217209210470,0002,100
2014-10-16215220212212699,0002,120
2014-10-15219223219223344,0002,230
2014-10-14221223218219650,0002,190
2014-10-10226228224225733,0002,250
2014-10-09235237231231813,0002,310
2014-10-08235237233236535,0002,360
2014-10-072432472372371,162,0002,370
2014-10-06240244238243699,0002,430
2014-10-03235238235236561,0002,360
2014-10-022382392352351,145,0002,350
2014-10-01247247244245714,0002,450
2014-09-302572572402442,592,0002,440
2014-09-292542562512551,762,0002,550
2014-09-262462492452491,213,0002,490
2014-09-252422562422523,067,0002,520
2014-09-242392422382401,212,0002,400
2014-09-22239240238238366,0002,380
2014-09-19237240236240543,0002,400
2014-09-18235236234235448,0002,350
2014-09-17238238235235285,0002,350
2014-09-16237238235236358,0002,360
2014-09-12238239236237786,0002,370
2014-09-11238240237239374,0002,390
2014-09-10237237235236328,0002,360
2014-09-09239239236237410,0002,370
2014-09-08238238235238367,0002,380
2014-09-05237237234235411,0002,350
2014-09-04239239235237307,0002,370
2014-09-03242243238238842,0002,380
2014-09-02239240236240732,0002,400
2014-09-01235237235236364,0002,360
2014-08-29235235233233359,0002,330
2014-08-28235236234235302,0002,350
2014-08-27236236234235304,0002,350
2014-08-26239239233234488,0002,340
2014-08-25239240237238344,0002,380
2014-08-22240243236239872,0002,390
2014-08-21236238234238548,0002,380
2014-08-20235236233234415,0002,340
2014-08-19232235232234310,0002,340
2014-08-18231233229230271,0002,300
2014-08-15233233230231259,0002,310
2014-08-14232235230233502,0002,330
2014-08-13226234225233976,0002,330
2014-08-12226229225225373,0002,250
2014-08-11227227223227276,0002,270
2014-08-08226227221222858,0002,220
2014-08-07225228221228641,0002,280
2014-08-06229229223225602,0002,250
2014-08-05232232228229597,0002,290
2014-08-04232232228229644,0002,290
2014-08-01228232225231763,0002,310
2014-07-312332332212291,285,0002,290
2014-07-30239240236238609,0002,380
2014-07-29234240234239633,0002,390
2014-07-28233234232233410,0002,330
2014-07-25231234230232509,0002,320
2014-07-24230232230230301,0002,300
2014-07-23231232230230278,0002,300
2014-07-22227231226230309,0002,300
2014-07-18224227223225369,0002,250
2014-07-17231232227228582,0002,280
2014-07-16231232229231313,0002,310
2014-07-15232234230231385,0002,310
2014-07-14229231227231378,0002,310
2014-07-11223229223229755,0002,290
2014-07-102332342252251,604,0002,250
2014-07-09236239235236554,0002,360
2014-07-08241243235241759,0002,410
2014-07-07247248244244580,0002,440
2014-07-042392472392451,481,0002,450
2014-07-03235238234238841,0002,380
2014-07-022422422332351,285,0002,350
2014-07-012372412352381,300,0002,380
2014-06-302262362262361,267,0002,360
2014-06-27229229225227782,0002,270
2014-06-26226229225226770,0002,260
2014-06-25221227221224974,0002,240
2014-06-24222225220223927,0002,230
2014-06-23223223221223845,0002,230
2014-06-202212212182201,095,0002,200
2014-06-192172212172211,533,0002,210
2014-06-18215218215217973,0002,170
2014-06-17213214212214400,0002,140
2014-06-16214215212214547,0002,140
2014-06-13211214210213874,0002,130
2014-06-12212214211212418,0002,120
2014-06-11211214211212522,0002,120
2014-06-10211213209211600,0002,110
2014-06-09211215210213777,0002,130
2014-06-06209210207209532,0002,090
2014-06-05210210205208513,0002,080
2014-06-04205209204208806,0002,080
2014-06-03205207204205642,0002,050
2014-06-02202204201203493,0002,030
2014-05-30203203199201492,0002,010
2014-05-29200202199201192,0002,010
2014-05-28202203200200244,0002,000
2014-05-27203204201201258,0002,010
2014-05-26202204201204163,0002,040
2014-05-23201203197200413,0002,000
2014-05-22196200195199348,0001,990
2014-05-21195195192195397,0001,950
2014-05-20199199196196250,0001,960
2014-05-19200200196197439,0001,970
2014-05-16200201198198422,0001,980
2014-05-15201203201201226,0002,010
2014-05-14204204201202237,0002,020
2014-05-13203204201203338,0002,030
2014-05-12204204199199322,0001,990
2014-05-09200202200202310,0002,020
2014-05-08198202198200344,0002,000
2014-05-072042041971971,032,0001,970
2014-05-02208208203204737,0002,040
2014-05-01204208203208892,0002,080
2014-04-302162182042041,946,0002,040
2014-04-28226226220221784,0002,210
2014-04-25219229219229766,0002,290
2014-04-24216221216220330,0002,200
2014-04-23216218215218259,0002,180
2014-04-22218219215215354,0002,150
2014-04-21218220215216212,0002,160
2014-04-18218219216218325,0002,180
2014-04-17218221218218530,0002,180
2014-04-16213218213217336,0002,170
2014-04-15211214210212389,0002,120
2014-04-14209211208208265,0002,080
2014-04-11209212208210298,0002,100
2014-04-10219219212213319,0002,130
2014-04-09218219215215393,0002,150
2014-04-08220222217221462,0002,210
2014-04-07222224221221260,0002,210
2014-04-04226227224226326,0002,260
2014-04-03227229225227387,0002,270
2014-04-02224228223227491,0002,270
2014-04-01222224220224467,0002,240
2014-03-31222223219221429,0002,210
2014-03-28220221218221520,0002,210
2014-03-27217223216223280,0002,230
2014-03-26220222219220285,0002,200
2014-03-25212221212219670,0002,190
2014-03-24212220212216769,0002,160
2014-03-20220221211211731,0002,110
2014-03-19223224216220701,0002,200
2014-03-18220224219222390,0002,220
2014-03-17222223215217547,0002,170
2014-03-142252272222231,130,0002,230
2014-03-13231232229231467,0002,310
2014-03-12234234230230793,0002,300
2014-03-11237238234236597,0002,360
2014-03-10237238234235378,0002,350
2014-03-07237238233236764,0002,360
2014-03-062312362312361,104,0002,360
2014-03-05232234230231986,0002,310
2014-03-04230232228230831,0002,300
2014-03-032322342282291,187,0002,290
2014-02-28237237232235751,0002,350
2014-02-27239239236238346,0002,380
2014-02-26240241237238407,0002,380
2014-02-25242242237241536,0002,410
2014-02-24239244237238389,0002,380
2014-02-21236240236239419,0002,390
2014-02-20240240233234677,0002,340
2014-02-19244245239241480,0002,410
2014-02-18238244237244672,0002,440
2014-02-17236240231238967,0002,380
2014-02-142452472322341,114,0002,340
2014-02-13246248242244622,0002,440
2014-02-12250250246248940,0002,480
2014-02-10255255245247749,0002,470
2014-02-07245250244249736,0002,490
2014-02-06238242236238616,0002,380
2014-02-052372402332361,716,0002,360
2014-02-042332372282301,895,0002,300
2014-02-032512532442451,498,0002,450
2014-01-312562672502573,268,0002,570
2014-01-30244245240241749,0002,410
2014-01-29245251244250840,0002,500
2014-01-28242246240240774,0002,400
2014-01-272452462402411,671,0002,410
2014-01-24260261254256882,0002,560
2014-01-23267268264264570,0002,640
2014-01-22266267264267617,0002,670
2014-01-21269269264265988,0002,650
2014-01-20269269265268576,0002,680
2014-01-17266269265267787,0002,670
2014-01-16268271267267868,0002,670
2014-01-15265267264267486,0002,670
2014-01-14265266261263981,0002,630
2014-01-10268271266271672,0002,710
2014-01-092712742682701,916,0002,700
2014-01-082642692612681,024,0002,680
2014-01-07263265262262520,0002,620
2014-01-06267267261265855,0002,650

分割・併合履歴 ： [2017-09-27]1株→0.1株