5632 三菱製鋼(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 230 | 233 | 229 | 232 | 256,000 | 2,320 |
| 2015-12-29 | 229 | 230 | 226 | 230 | 187,000 | 2,300 |
| 2015-12-28 | 224 | 231 | 224 | 231 | 288,000 | 2,310 |
| 2015-12-25 | 225 | 226 | 220 | 220 | 340,000 | 2,200 |
| 2015-12-24 | 226 | 229 | 225 | 226 | 495,000 | 2,260 |
| 2015-12-22 | 226 | 228 | 225 | 225 | 366,000 | 2,250 |
| 2015-12-21 | 230 | 231 | 228 | 228 | 410,000 | 2,280 |
| 2015-12-18 | 235 | 240 | 234 | 234 | 559,000 | 2,340 |
| 2015-12-17 | 240 | 240 | 235 | 236 | 329,000 | 2,360 |
| 2015-12-16 | 236 | 237 | 233 | 236 | 249,000 | 2,360 |
| 2015-12-15 | 241 | 241 | 232 | 233 | 249,000 | 2,330 |
| 2015-12-14 | 239 | 243 | 239 | 241 | 235,000 | 2,410 |
| 2015-12-11 | 246 | 246 | 244 | 246 | 416,000 | 2,460 |
| 2015-12-10 | 240 | 244 | 239 | 239 | 209,000 | 2,390 |
| 2015-12-09 | 243 | 243 | 240 | 240 | 163,000 | 2,400 |
| 2015-12-08 | 249 | 249 | 240 | 243 | 317,000 | 2,430 |
| 2015-12-07 | 249 | 249 | 245 | 246 | 178,000 | 2,460 |
| 2015-12-04 | 245 | 248 | 245 | 245 | 138,000 | 2,450 |
| 2015-12-03 | 251 | 253 | 249 | 250 | 242,000 | 2,500 |
| 2015-12-02 | 255 | 257 | 254 | 254 | 202,000 | 2,540 |
| 2015-12-01 | 250 | 256 | 250 | 256 | 390,000 | 2,560 |
| 2015-11-30 | 247 | 250 | 246 | 250 | 226,000 | 2,500 |
| 2015-11-27 | 252 | 252 | 245 | 247 | 270,000 | 2,470 |
| 2015-11-26 | 250 | 251 | 248 | 250 | 185,000 | 2,500 |
| 2015-11-25 | 250 | 250 | 248 | 250 | 136,000 | 2,500 |
| 2015-11-24 | 250 | 250 | 249 | 250 | 157,000 | 2,500 |
| 2015-11-20 | 249 | 250 | 247 | 250 | 194,000 | 2,500 |
| 2015-11-19 | 253 | 255 | 247 | 252 | 399,000 | 2,520 |
| 2015-11-18 | 252 | 252 | 251 | 252 | 155,000 | 2,520 |
| 2015-11-17 | 249 | 252 | 248 | 251 | 224,000 | 2,510 |
| 2015-11-16 | 248 | 250 | 245 | 249 | 155,000 | 2,490 |
| 2015-11-13 | 247 | 253 | 246 | 252 | 310,000 | 2,520 |
| 2015-11-12 | 248 | 250 | 247 | 249 | 232,000 | 2,490 |
| 2015-11-11 | 245 | 249 | 243 | 249 | 226,000 | 2,490 |
| 2015-11-10 | 245 | 247 | 242 | 245 | 278,000 | 2,450 |
| 2015-11-09 | 240 | 246 | 240 | 246 | 359,000 | 2,460 |
| 2015-11-06 | 234 | 239 | 232 | 237 | 335,000 | 2,370 |
| 2015-11-05 | 229 | 234 | 229 | 234 | 211,000 | 2,340 |
| 2015-11-04 | 234 | 234 | 226 | 227 | 339,000 | 2,270 |
| 2015-11-02 | 233 | 233 | 228 | 230 | 283,000 | 2,300 |
| 2015-10-30 | 240 | 242 | 228 | 233 | 943,000 | 2,330 |
| 2015-10-29 | 244 | 248 | 243 | 245 | 547,000 | 2,450 |
| 2015-10-28 | 247 | 247 | 242 | 245 | 91,000 | 2,450 |
| 2015-10-27 | 250 | 250 | 243 | 245 | 99,000 | 2,450 |
| 2015-10-26 | 253 | 253 | 248 | 249 | 181,000 | 2,490 |
| 2015-10-23 | 252 | 253 | 248 | 249 | 251,000 | 2,490 |
| 2015-10-22 | 249 | 252 | 247 | 247 | 193,000 | 2,470 |
| 2015-10-21 | 246 | 254 | 245 | 253 | 561,000 | 2,530 |
| 2015-10-20 | 248 | 248 | 243 | 244 | 128,000 | 2,440 |
| 2015-10-19 | 249 | 249 | 243 | 248 | 161,000 | 2,480 |
| 2015-10-16 | 248 | 249 | 246 | 247 | 189,000 | 2,470 |
| 2015-10-15 | 240 | 249 | 240 | 247 | 231,000 | 2,470 |
| 2015-10-14 | 243 | 245 | 241 | 242 | 231,000 | 2,420 |
| 2015-10-13 | 246 | 249 | 244 | 247 | 190,000 | 2,470 |
| 2015-10-09 | 242 | 247 | 240 | 247 | 367,000 | 2,470 |
| 2015-10-08 | 235 | 241 | 234 | 240 | 261,000 | 2,400 |
| 2015-10-07 | 233 | 237 | 232 | 235 | 268,000 | 2,350 |
| 2015-10-06 | 230 | 235 | 230 | 234 | 161,000 | 2,340 |
| 2015-10-05 | 225 | 232 | 225 | 228 | 247,000 | 2,280 |
| 2015-10-02 | 223 | 226 | 222 | 223 | 189,000 | 2,230 |
| 2015-10-01 | 221 | 226 | 213 | 223 | 270,000 | 2,230 |
| 2015-09-30 | 221 | 222 | 217 | 219 | 227,000 | 2,190 |
| 2015-09-29 | 225 | 226 | 216 | 217 | 364,000 | 2,170 |
| 2015-09-28 | 222 | 225 | 220 | 225 | 207,000 | 2,250 |
| 2015-09-25 | 222 | 224 | 218 | 224 | 240,000 | 2,240 |
| 2015-09-24 | 225 | 226 | 218 | 219 | 334,000 | 2,190 |
| 2015-09-18 | 232 | 232 | 225 | 226 | 240,000 | 2,260 |
| 2015-09-17 | 233 | 235 | 231 | 234 | 199,000 | 2,340 |
| 2015-09-16 | 231 | 232 | 229 | 230 | 162,000 | 2,300 |
| 2015-09-15 | 229 | 234 | 228 | 228 | 217,000 | 2,280 |
| 2015-09-14 | 238 | 238 | 230 | 230 | 215,000 | 2,300 |
| 2015-09-11 | 239 | 239 | 233 | 237 | 442,000 | 2,370 |
| 2015-09-10 | 228 | 236 | 227 | 234 | 245,000 | 2,340 |
| 2015-09-09 | 225 | 231 | 225 | 231 | 395,000 | 2,310 |
| 2015-09-08 | 226 | 230 | 223 | 223 | 240,000 | 2,230 |
| 2015-09-07 | 220 | 226 | 218 | 223 | 201,000 | 2,230 |
| 2015-09-04 | 225 | 226 | 218 | 220 | 265,000 | 2,200 |
| 2015-09-03 | 225 | 228 | 225 | 225 | 139,000 | 2,250 |
| 2015-09-02 | 220 | 227 | 219 | 222 | 330,000 | 2,220 |
| 2015-09-01 | 234 | 234 | 224 | 224 | 364,000 | 2,240 |
| 2015-08-31 | 236 | 236 | 231 | 235 | 255,000 | 2,350 |
| 2015-08-28 | 227 | 235 | 227 | 233 | 282,000 | 2,330 |
| 2015-08-27 | 228 | 230 | 223 | 223 | 353,000 | 2,230 |
| 2015-08-26 | 217 | 226 | 217 | 224 | 274,000 | 2,240 |
| 2015-08-25 | 217 | 228 | 214 | 217 | 479,000 | 2,170 |
| 2015-08-24 | 231 | 236 | 228 | 228 | 688,000 | 2,280 |
| 2015-08-21 | 242 | 246 | 241 | 241 | 421,000 | 2,410 |
| 2015-08-20 | 249 | 251 | 246 | 246 | 481,000 | 2,460 |
| 2015-08-19 | 257 | 258 | 254 | 256 | 339,000 | 2,560 |
| 2015-08-18 | 256 | 257 | 255 | 256 | 191,000 | 2,560 |
| 2015-08-17 | 257 | 257 | 255 | 257 | 171,000 | 2,570 |
| 2015-08-14 | 260 | 260 | 256 | 257 | 144,000 | 2,570 |
| 2015-08-13 | 258 | 261 | 257 | 260 | 335,000 | 2,600 |
| 2015-08-12 | 264 | 265 | 255 | 256 | 474,000 | 2,560 |
| 2015-08-11 | 260 | 264 | 260 | 264 | 428,000 | 2,640 |
| 2015-08-10 | 258 | 259 | 254 | 259 | 395,000 | 2,590 |
| 2015-08-07 | 255 | 258 | 254 | 257 | 341,000 | 2,570 |
| 2015-08-06 | 252 | 256 | 251 | 255 | 285,000 | 2,550 |
| 2015-08-05 | 254 | 254 | 249 | 251 | 248,000 | 2,510 |
| 2015-08-04 | 253 | 253 | 249 | 253 | 377,000 | 2,530 |
| 2015-08-03 | 255 | 255 | 250 | 254 | 219,000 | 2,540 |
| 2015-07-31 | 250 | 256 | 249 | 254 | 367,000 | 2,540 |
| 2015-07-30 | 248 | 257 | 248 | 253 | 393,000 | 2,530 |
| 2015-07-29 | 248 | 252 | 247 | 247 | 404,000 | 2,470 |
| 2015-07-28 | 240 | 249 | 240 | 247 | 649,000 | 2,470 |
| 2015-07-27 | 251 | 252 | 248 | 248 | 322,000 | 2,480 |
| 2015-07-24 | 255 | 256 | 251 | 252 | 362,000 | 2,520 |
| 2015-07-23 | 256 | 258 | 253 | 257 | 290,000 | 2,570 |
| 2015-07-22 | 253 | 256 | 253 | 254 | 258,000 | 2,540 |
| 2015-07-21 | 255 | 256 | 252 | 255 | 283,000 | 2,550 |
| 2015-07-17 | 255 | 256 | 251 | 253 | 229,000 | 2,530 |
| 2015-07-16 | 252 | 253 | 250 | 253 | 432,000 | 2,530 |
| 2015-07-15 | 258 | 258 | 252 | 254 | 427,000 | 2,540 |
| 2015-07-14 | 256 | 261 | 252 | 255 | 545,000 | 2,550 |
| 2015-07-13 | 247 | 251 | 246 | 248 | 265,000 | 2,480 |
| 2015-07-10 | 247 | 249 | 243 | 245 | 409,000 | 2,450 |
| 2015-07-09 | 239 | 246 | 233 | 245 | 800,000 | 2,450 |
| 2015-07-08 | 255 | 255 | 243 | 244 | 936,000 | 2,440 |
| 2015-07-07 | 256 | 256 | 253 | 253 | 647,000 | 2,530 |
| 2015-07-06 | 259 | 259 | 252 | 254 | 818,000 | 2,540 |
| 2015-07-03 | 266 | 266 | 262 | 263 | 254,000 | 2,630 |
| 2015-07-02 | 270 | 270 | 265 | 266 | 348,000 | 2,660 |
| 2015-07-01 | 267 | 269 | 265 | 266 | 489,000 | 2,660 |
| 2015-06-30 | 264 | 266 | 261 | 265 | 667,000 | 2,650 |
| 2015-06-29 | 269 | 271 | 264 | 264 | 745,000 | 2,640 |
| 2015-06-26 | 283 | 284 | 275 | 275 | 793,000 | 2,750 |
| 2015-06-25 | 284 | 284 | 281 | 281 | 427,000 | 2,810 |
| 2015-06-24 | 288 | 288 | 284 | 285 | 471,000 | 2,850 |
| 2015-06-23 | 281 | 287 | 281 | 287 | 567,000 | 2,870 |
| 2015-06-22 | 288 | 288 | 279 | 280 | 1,442,000 | 2,800 |
| 2015-06-19 | 277 | 290 | 277 | 290 | 1,158,000 | 2,900 |
| 2015-06-18 | 277 | 280 | 274 | 275 | 591,000 | 2,750 |
| 2015-06-17 | 282 | 283 | 278 | 281 | 351,000 | 2,810 |
| 2015-06-16 | 283 | 283 | 277 | 280 | 366,000 | 2,800 |
| 2015-06-15 | 283 | 283 | 278 | 281 | 250,000 | 2,810 |
| 2015-06-12 | 283 | 284 | 281 | 281 | 574,000 | 2,810 |
| 2015-06-11 | 288 | 292 | 283 | 283 | 868,000 | 2,830 |
| 2015-06-10 | 283 | 286 | 280 | 282 | 436,000 | 2,820 |
| 2015-06-09 | 286 | 287 | 281 | 281 | 531,000 | 2,810 |
| 2015-06-08 | 288 | 292 | 286 | 288 | 334,000 | 2,880 |
| 2015-06-05 | 292 | 294 | 284 | 287 | 616,000 | 2,870 |
| 2015-06-04 | 299 | 299 | 296 | 296 | 600,000 | 2,960 |
| 2015-06-03 | 302 | 303 | 295 | 296 | 1,007,000 | 2,960 |
| 2015-06-02 | 293 | 306 | 292 | 301 | 1,896,000 | 3,010 |
| 2015-06-01 | 282 | 290 | 282 | 289 | 990,000 | 2,890 |
| 2015-05-29 | 274 | 281 | 273 | 281 | 920,000 | 2,810 |
| 2015-05-28 | 274 | 276 | 272 | 274 | 430,000 | 2,740 |
| 2015-05-27 | 277 | 277 | 273 | 275 | 421,000 | 2,750 |
| 2015-05-26 | 275 | 277 | 274 | 277 | 284,000 | 2,770 |
| 2015-05-25 | 276 | 276 | 272 | 273 | 364,000 | 2,730 |
| 2015-05-22 | 274 | 277 | 273 | 276 | 326,000 | 2,760 |
| 2015-05-21 | 275 | 275 | 272 | 274 | 297,000 | 2,740 |
| 2015-05-20 | 276 | 277 | 273 | 275 | 490,000 | 2,750 |
| 2015-05-19 | 276 | 278 | 272 | 272 | 378,000 | 2,720 |
| 2015-05-18 | 279 | 279 | 275 | 279 | 283,000 | 2,790 |
| 2015-05-15 | 276 | 279 | 276 | 278 | 423,000 | 2,780 |
| 2015-05-14 | 275 | 276 | 272 | 276 | 343,000 | 2,760 |
| 2015-05-13 | 271 | 275 | 270 | 275 | 517,000 | 2,750 |
| 2015-05-12 | 271 | 272 | 268 | 272 | 199,000 | 2,720 |
| 2015-05-11 | 269 | 272 | 269 | 271 | 538,000 | 2,710 |
| 2015-05-08 | 262 | 264 | 260 | 264 | 322,000 | 2,640 |
| 2015-05-07 | 260 | 265 | 259 | 261 | 918,000 | 2,610 |
| 2015-05-01 | 261 | 263 | 256 | 258 | 843,000 | 2,580 |
| 2015-04-30 | 272 | 274 | 268 | 272 | 413,000 | 2,720 |
| 2015-04-28 | 272 | 275 | 270 | 273 | 294,000 | 2,730 |
| 2015-04-27 | 270 | 272 | 269 | 272 | 188,000 | 2,720 |
| 2015-04-24 | 268 | 273 | 268 | 271 | 323,000 | 2,710 |
| 2015-04-23 | 270 | 274 | 269 | 270 | 207,000 | 2,700 |
| 2015-04-22 | 269 | 271 | 269 | 271 | 210,000 | 2,710 |
| 2015-04-21 | 271 | 273 | 269 | 272 | 294,000 | 2,720 |
| 2015-04-20 | 274 | 275 | 272 | 274 | 213,000 | 2,740 |
| 2015-04-17 | 275 | 277 | 270 | 274 | 395,000 | 2,740 |
| 2015-04-16 | 277 | 277 | 271 | 277 | 445,000 | 2,770 |
| 2015-04-15 | 277 | 278 | 273 | 273 | 326,000 | 2,730 |
| 2015-04-14 | 272 | 278 | 270 | 278 | 441,000 | 2,780 |
| 2015-04-13 | 275 | 275 | 266 | 270 | 339,000 | 2,700 |
| 2015-04-10 | 273 | 275 | 271 | 275 | 951,000 | 2,750 |
| 2015-04-09 | 272 | 273 | 269 | 271 | 553,000 | 2,710 |
| 2015-04-08 | 264 | 270 | 264 | 270 | 751,000 | 2,700 |
| 2015-04-07 | 258 | 265 | 257 | 265 | 923,000 | 2,650 |
| 2015-04-06 | 252 | 257 | 252 | 256 | 160,000 | 2,560 |
| 2015-04-03 | 251 | 254 | 251 | 253 | 221,000 | 2,530 |
| 2015-04-02 | 250 | 256 | 249 | 253 | 321,000 | 2,530 |
| 2015-04-01 | 254 | 254 | 250 | 250 | 582,000 | 2,500 |
| 2015-03-31 | 252 | 254 | 251 | 253 | 349,000 | 2,530 |
| 2015-03-30 | 249 | 251 | 246 | 250 | 301,000 | 2,500 |
| 2015-03-27 | 256 | 260 | 249 | 250 | 590,000 | 2,500 |
| 2015-03-26 | 261 | 263 | 258 | 261 | 490,000 | 2,610 |
| 2015-03-25 | 264 | 265 | 261 | 263 | 364,000 | 2,630 |
| 2015-03-24 | 262 | 265 | 261 | 265 | 358,000 | 2,650 |
| 2015-03-23 | 266 | 266 | 262 | 265 | 307,000 | 2,650 |
| 2015-03-20 | 262 | 265 | 262 | 265 | 264,000 | 2,650 |
| 2015-03-19 | 264 | 266 | 262 | 263 | 253,000 | 2,630 |
| 2015-03-18 | 266 | 267 | 263 | 266 | 353,000 | 2,660 |
| 2015-03-17 | 266 | 267 | 264 | 264 | 458,000 | 2,640 |
| 2015-03-16 | 261 | 265 | 261 | 263 | 234,000 | 2,630 |
| 2015-03-13 | 267 | 268 | 264 | 264 | 696,000 | 2,640 |
| 2015-03-12 | 263 | 271 | 260 | 265 | 1,233,000 | 2,650 |
| 2015-03-11 | 258 | 264 | 258 | 263 | 445,000 | 2,630 |
| 2015-03-10 | 267 | 267 | 261 | 261 | 416,000 | 2,610 |
| 2015-03-09 | 264 | 267 | 261 | 265 | 334,000 | 2,650 |
| 2015-03-06 | 265 | 268 | 263 | 267 | 424,000 | 2,670 |
| 2015-03-05 | 262 | 268 | 261 | 267 | 424,000 | 2,670 |
| 2015-03-04 | 265 | 267 | 262 | 264 | 387,000 | 2,640 |
| 2015-03-03 | 267 | 269 | 263 | 268 | 837,000 | 2,680 |
| 2015-03-02 | 261 | 273 | 261 | 269 | 2,163,000 | 2,690 |
| 2015-02-27 | 257 | 260 | 255 | 259 | 596,000 | 2,590 |
| 2015-02-26 | 256 | 260 | 256 | 258 | 401,000 | 2,580 |
| 2015-02-25 | 254 | 258 | 252 | 256 | 672,000 | 2,560 |
| 2015-02-24 | 255 | 257 | 251 | 252 | 584,000 | 2,520 |
| 2015-02-23 | 252 | 256 | 251 | 253 | 508,000 | 2,530 |
| 2015-02-20 | 250 | 252 | 249 | 252 | 384,000 | 2,520 |
| 2015-02-19 | 249 | 250 | 248 | 250 | 408,000 | 2,500 |
| 2015-02-18 | 249 | 250 | 248 | 248 | 399,000 | 2,480 |
| 2015-02-17 | 245 | 250 | 244 | 250 | 449,000 | 2,500 |
| 2015-02-16 | 241 | 247 | 241 | 246 | 453,000 | 2,460 |
| 2015-02-13 | 241 | 241 | 237 | 239 | 403,000 | 2,390 |
| 2015-02-12 | 245 | 246 | 241 | 241 | 327,000 | 2,410 |
| 2015-02-10 | 242 | 243 | 241 | 242 | 123,000 | 2,420 |
| 2015-02-09 | 246 | 247 | 242 | 244 | 233,000 | 2,440 |
| 2015-02-06 | 239 | 246 | 239 | 244 | 548,000 | 2,440 |
| 2015-02-05 | 239 | 239 | 236 | 239 | 313,000 | 2,390 |
| 2015-02-04 | 238 | 240 | 237 | 238 | 270,000 | 2,380 |
| 2015-02-03 | 238 | 239 | 234 | 234 | 305,000 | 2,340 |
| 2015-02-02 | 239 | 239 | 236 | 237 | 244,000 | 2,370 |
| 2015-01-30 | 240 | 242 | 236 | 240 | 457,000 | 2,400 |
| 2015-01-29 | 248 | 248 | 243 | 246 | 349,000 | 2,460 |
| 2015-01-28 | 245 | 249 | 244 | 248 | 233,000 | 2,480 |
| 2015-01-27 | 247 | 248 | 246 | 248 | 160,000 | 2,480 |
| 2015-01-26 | 243 | 246 | 241 | 245 | 224,000 | 2,450 |
| 2015-01-23 | 243 | 245 | 241 | 243 | 295,000 | 2,430 |
| 2015-01-22 | 240 | 241 | 237 | 240 | 179,000 | 2,400 |
| 2015-01-21 | 243 | 243 | 238 | 239 | 381,000 | 2,390 |
| 2015-01-20 | 237 | 241 | 236 | 240 | 260,000 | 2,400 |
| 2015-01-19 | 237 | 237 | 234 | 237 | 123,000 | 2,370 |
| 2015-01-16 | 234 | 235 | 231 | 234 | 359,000 | 2,340 |
| 2015-01-15 | 236 | 239 | 235 | 237 | 322,000 | 2,370 |
| 2015-01-14 | 239 | 241 | 233 | 236 | 677,000 | 2,360 |
| 2015-01-13 | 245 | 245 | 238 | 242 | 367,000 | 2,420 |
| 2015-01-09 | 248 | 248 | 244 | 246 | 378,000 | 2,460 |
| 2015-01-08 | 246 | 249 | 245 | 249 | 404,000 | 2,490 |
| 2015-01-07 | 240 | 246 | 239 | 243 | 438,000 | 2,430 |
| 2015-01-06 | 248 | 248 | 241 | 242 | 1,073,000 | 2,420 |
| 2015-01-05 | 248 | 254 | 246 | 252 | 709,000 | 2,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
