1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 2016年

5632 三菱製鋼(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30226228224228134,0002,280
2016-12-29230230224227301,0002,270
2016-12-28228231227231168,0002,310
2016-12-27229229226228274,0002,280
2016-12-26232232229230204,0002,300
2016-12-22231232229232189,0002,320
2016-12-21237237230233363,0002,330
2016-12-20233237232236347,0002,360
2016-12-19239239233235347,0002,350
2016-12-16237241236240436,0002,400
2016-12-15240243237241386,0002,410
2016-12-14244244240241277,0002,410
2016-12-13236244233244553,0002,440
2016-12-12244245235238634,0002,380
2016-12-09244245240242532,0002,420
2016-12-08241243236243600,0002,430
2016-12-07230243230243989,0002,430
2016-12-06227229224228701,0002,280
2016-12-05221224218224479,0002,240
2016-12-02225227219221695,0002,210
2016-12-01230230225227533,0002,270
2016-11-30227228225227570,0002,270
2016-11-292282342232271,161,0002,270
2016-11-28211221210221739,0002,210
2016-11-25209213205209477,0002,090
2016-11-24205211204210351,0002,100
2016-11-22200202198202331,0002,020
2016-11-21198200196200248,0002,000
2016-11-18195197195197284,0001,970
2016-11-17194195192195161,0001,950
2016-11-16195195192194243,0001,940
2016-11-15192196189191263,0001,910
2016-11-14188192188192363,0001,920
2016-11-11187188185187319,0001,870
2016-11-10185185181184369,0001,840
2016-11-09185186171174583,0001,740
2016-11-08184185183184157,0001,840
2016-11-07186186182183204,0001,830
2016-11-04182183181182171,0001,820
2016-11-02186186182184210,0001,840
2016-11-01189189186187181,0001,870
2016-10-31188190187189197,0001,890
2016-10-28188191187190612,0001,900
2016-10-27186190185190298,0001,900
2016-10-26185186183186224,0001,860
2016-10-25188189185186247,0001,860
2016-10-24188188186188236,0001,880
2016-10-21188189186188312,0001,880
2016-10-20184187184187190,0001,870
2016-10-19180185180184357,0001,840
2016-10-18181182180180101,0001,800
2016-10-17180182180181212,0001,810
2016-10-14180180177180185,0001,800
2016-10-13178181178180454,0001,800
2016-10-12177178175177283,0001,770
2016-10-11177179176179283,0001,790
2016-10-07174177174177180,0001,770
2016-10-06174177174176290,0001,760
2016-10-05171174170174344,0001,740
2016-10-04170171169170233,0001,700
2016-10-03169169167169206,0001,690
2016-09-30166169165167167,0001,670
2016-09-29168170168169189,0001,690
2016-09-28169169165169132,0001,690
2016-09-27168170165170243,0001,700
2016-09-26167169166167147,0001,670
2016-09-23167168165167272,0001,670
2016-09-21164167162167287,0001,670
2016-09-20162164162164193,0001,640
2016-09-16162163160163326,0001,630
2016-09-15160161159161312,0001,610
2016-09-14165165158160882,0001,600
2016-09-13167167165165141,0001,650
2016-09-12166167165165168,0001,650
2016-09-09168169166167280,0001,670
2016-09-08169170167168211,0001,680
2016-09-07166169166168175,0001,680
2016-09-06168169167168119,0001,680
2016-09-05168170168168188,0001,680
2016-09-02168168165166135,0001,660
2016-09-01166168165167172,0001,670
2016-08-31164166163166209,0001,660
2016-08-30162164161163118,0001,630
2016-08-29164164162163274,0001,630
2016-08-26161162160161138,0001,610
2016-08-25162162161161145,0001,610
2016-08-2416116316116286,0001,620
2016-08-23163163161161143,0001,610
2016-08-22163165161163175,0001,630
2016-08-19161164161162169,0001,620
2016-08-18161163160160135,0001,600
2016-08-17161163161162211,0001,620
2016-08-16165165162162176,0001,620
2016-08-15165167164165137,0001,650
2016-08-12170170167167108,0001,670
2016-08-10169170167169173,0001,690
2016-08-09167167165167125,0001,670
2016-08-08165167165167111,0001,670
2016-08-05166166163163122,0001,630
2016-08-04162166161166140,0001,660
2016-08-03164164161161245,0001,610
2016-08-02167168166166123,0001,660
2016-08-01169171166168249,0001,680
2016-07-29167172166172292,0001,720
2016-07-28168169166169198,0001,690
2016-07-27168171168169326,0001,690
2016-07-26171171166167278,0001,670
2016-07-25169171168171185,0001,710
2016-07-2216716916716878,0001,680
2016-07-21170170167169294,0001,690
2016-07-20168168166167110,0001,670
2016-07-19169170166169201,0001,690
2016-07-15167171166169494,0001,690
2016-07-14163166163165220,0001,650
2016-07-13165166163164339,0001,640
2016-07-12156163156161430,0001,610
2016-07-11151155150155231,0001,550
2016-07-08149149146146197,0001,460
2016-07-07151151148149206,0001,490
2016-07-06152152148149263,0001,490
2016-07-05156156153153149,0001,530
2016-07-04155156154155136,0001,550
2016-07-01157157155155182,0001,550
2016-06-30155157152154401,0001,540
2016-06-29152154151154280,0001,540
2016-06-28150150145149492,0001,490
2016-06-27153154150151393,0001,510
2016-06-24162164149149936,0001,490
2016-06-23160165160164260,0001,640
2016-06-22164164160161207,0001,610
2016-06-21165166161164272,0001,640
2016-06-20157165157165348,0001,650
2016-06-17161161154155436,0001,550
2016-06-16164164156156442,0001,560
2016-06-15163165162163170,0001,630
2016-06-14168168163163331,0001,630
2016-06-13170170167167317,0001,670
2016-06-10173174170172404,0001,720
2016-06-09173175172174211,0001,740
2016-06-08174175172175202,0001,750
2016-06-0717417517417579,0001,750
2016-06-06172174171174256,0001,740
2016-06-0317417517317487,0001,740
2016-06-02175176172173327,0001,730
2016-06-01177178176176204,0001,760
2016-05-31180180177179394,0001,790
2016-05-30176180175180321,0001,800
2016-05-27175176174176205,0001,760
2016-05-26174175173175198,0001,750
2016-05-25174175172173485,0001,730
2016-05-24174174171172216,0001,720
2016-05-23173175171174287,0001,740
2016-05-20173174173173167,0001,730
2016-05-19175176172173261,0001,730
2016-05-18173176172174267,0001,740
2016-05-17174175172174289,0001,740
2016-05-16174176173174165,0001,740
2016-05-13177178173173335,0001,730
2016-05-12175178174177207,0001,770
2016-05-11179180175175314,0001,750
2016-05-10174178172178366,0001,780
2016-05-09177177173173442,0001,730
2016-05-06175179173179370,0001,790
2016-05-02175181175177389,0001,770
2016-04-28188190180183248,0001,830
2016-04-27187190186189144,0001,890
2016-04-26192192186187231,0001,870
2016-04-25194194191193224,0001,930
2016-04-22188193188192252,0001,920
2016-04-21188190186189426,0001,890
2016-04-20190191187188249,0001,880
2016-04-19186189184189222,0001,890
2016-04-18183187180183181,0001,830
2016-04-15191191185188221,0001,880
2016-04-14189191187190306,0001,900
2016-04-13183187183186141,0001,860
2016-04-12178183178179283,0001,790
2016-04-11177179172176205,0001,760
2016-04-08169179169175311,0001,750
2016-04-07171175170172204,0001,720
2016-04-06172173169172195,0001,720
2016-04-05180180171172245,0001,720
2016-04-04177180175180179,0001,800
2016-04-01184184177177305,0001,770
2016-03-31184186182182174,0001,820
2016-03-30187188183184179,0001,840
2016-03-29187189185189175,0001,890
2016-03-28190191186191266,0001,910
2016-03-25188189186186128,0001,860
2016-03-24189189185187159,0001,870
2016-03-23194194190190139,0001,900
2016-03-22192193189192175,0001,920
2016-03-18190193188189258,0001,890
2016-03-17190195189190218,0001,900
2016-03-16190192188188277,0001,880
2016-03-15195195188190376,0001,900
2016-03-14194196191194194,0001,940
2016-03-11185193184191360,0001,910
2016-03-10186189182187234,0001,870
2016-03-09184184181182205,0001,820
2016-03-08187191183186356,0001,860
2016-03-07191192187187357,0001,870
2016-03-04184190183189364,0001,890
2016-03-03182185181184231,0001,840
2016-03-02179183177182548,0001,820
2016-03-01174176171174487,0001,740
2016-02-29178180174174385,0001,740
2016-02-26176179173176503,0001,760
2016-02-25173177173174325,0001,740
2016-02-24170174168171425,0001,710
2016-02-23179179171171371,0001,710
2016-02-22177180174175349,0001,750
2016-02-19182183176177559,0001,770
2016-02-18189189184184644,0001,840
2016-02-17186191182184191,0001,840
2016-02-16186194185186368,0001,860
2016-02-15182186178186346,0001,860
2016-02-12172181170170695,0001,700
2016-02-10189190181181423,0001,810
2016-02-09195196189189335,0001,890
2016-02-08197202196200276,0002,000
2016-02-05200201196199305,0001,990
2016-02-04203207202202174,0002,020
2016-02-03209209202204220,0002,040
2016-02-02215215210211301,0002,110
2016-02-01216218214216463,0002,160
2016-01-29200211197210866,0002,100
2016-01-28197199194195355,0001,950
2016-01-27197202197199410,0001,990
2016-01-26195196191191377,0001,910
2016-01-25201205196200387,0002,000
2016-01-22189201189201343,0002,010
2016-01-21193197184184472,0001,840
2016-01-20200204195195470,0001,950
2016-01-19198203197200401,0002,000
2016-01-18199202197202154,0002,020
2016-01-15207209203203310,0002,030
2016-01-14205208202206306,0002,060
2016-01-13208210207208254,0002,080
2016-01-12213214203203503,0002,030
2016-01-08218220215215412,0002,150
2016-01-07223224220220220,0002,200
2016-01-06229229224224209,0002,240
2016-01-05226230226227273,0002,270
2016-01-04229236228228243,0002,280

分割・併合履歴 ： [2017-09-27]1株→0.1株