5632 三菱製鋼(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,795	2,830	2,795	2,800	40,700	2,800
2017-12-28	2,809	2,819	2,777	2,790	51,800	2,790
2017-12-27	2,791	2,810	2,785	2,794	20,500	2,794
2017-12-26	2,799	2,805	2,779	2,782	21,800	2,782
2017-12-25	2,820	2,834	2,791	2,796	18,100	2,796
2017-12-22	2,773	2,824	2,773	2,814	46,000	2,814
2017-12-21	2,776	2,795	2,767	2,782	43,900	2,782
2017-12-20	2,791	2,822	2,750	2,768	96,900	2,768
2017-12-19	2,780	2,799	2,769	2,791	78,700	2,791
2017-12-18	2,729	2,778	2,728	2,767	81,100	2,767
2017-12-15	2,710	2,726	2,693	2,715	52,800	2,715
2017-12-14	2,690	2,720	2,685	2,717	35,800	2,717
2017-12-13	2,709	2,717	2,689	2,691	31,900	2,691
2017-12-12	2,692	2,707	2,684	2,700	25,400	2,700
2017-12-11	2,698	2,701	2,680	2,696	34,700	2,696
2017-12-08	2,684	2,709	2,669	2,678	55,900	2,678
2017-12-07	2,605	2,687	2,605	2,684	63,500	2,684
2017-12-06	2,641	2,641	2,603	2,618	47,400	2,618
2017-12-05	2,650	2,670	2,639	2,658	34,400	2,658
2017-12-04	2,697	2,697	2,650	2,660	51,300	2,660
2017-12-01	2,702	2,726	2,660	2,660	59,600	2,660
2017-11-30	2,676	2,714	2,676	2,699	36,500	2,699
2017-11-29	2,699	2,710	2,686	2,705	23,300	2,705
2017-11-28	2,695	2,714	2,669	2,670	29,500	2,670
2017-11-27	2,719	2,723	2,694	2,695	21,200	2,695
2017-11-24	2,700	2,740	2,694	2,729	42,600	2,729
2017-11-22	2,667	2,725	2,667	2,718	73,300	2,718
2017-11-21	2,656	2,679	2,656	2,665	39,800	2,665
2017-11-20	2,587	2,643	2,587	2,637	28,500	2,637
2017-11-17	2,630	2,650	2,609	2,614	56,900	2,614
2017-11-16	2,561	2,626	2,548	2,604	42,400	2,604
2017-11-15	2,655	2,655	2,554	2,561	83,500	2,561
2017-11-13	2,727	2,727	2,695	2,695	46,900	2,695
2017-11-10	2,711	2,749	2,711	2,735	61,400	2,735
2017-11-09	2,780	2,801	2,725	2,753	99,800	2,753
2017-11-08	2,777	2,777	2,750	2,768	46,200	2,768
2017-11-07	2,749	2,775	2,748	2,768	64,500	2,768
2017-11-06	2,768	2,773	2,728	2,735	97,800	2,735
2017-11-02	2,798	2,799	2,756	2,774	118,500	2,774
2017-11-01	2,817	2,819	2,790	2,797	123,300	2,797
2017-10-31	2,832	2,837	2,795	2,810	223,200	2,810
2017-10-30	2,880	2,886	2,821	2,836	424,200	2,836
2017-10-27	3,030	3,140	3,030	3,120	74,200	3,120
2017-10-26	3,030	3,065	3,005	3,010	61,400	3,010
2017-10-25	2,980	3,035	2,980	3,020	79,900	3,020
2017-10-24	2,949	2,980	2,923	2,969	40,900	2,969
2017-10-23	2,936	2,961	2,922	2,952	57,200	2,952
2017-10-20	2,902	2,932	2,896	2,902	23,200	2,902
2017-10-19	2,907	2,926	2,904	2,925	25,400	2,925
2017-10-18	2,944	2,944	2,906	2,923	17,000	2,923
2017-10-17	2,933	2,963	2,932	2,944	17,900	2,944
2017-10-16	2,935	2,965	2,912	2,947	48,000	2,947
2017-10-13	2,886	2,937	2,836	2,926	34,400	2,926
2017-10-12	2,941	2,941	2,818	2,883	28,700	2,883
2017-10-11	2,953	2,953	2,890	2,905	32,400	2,905
2017-10-10	2,970	2,970	2,948	2,965	31,700	2,965
2017-10-06	2,914	2,947	2,911	2,946	33,600	2,946
2017-10-05	2,968	2,968	2,917	2,919	27,600	2,919
2017-10-04	2,973	2,994	2,955	2,968	28,500	2,968
2017-10-03	2,959	2,995	2,946	2,973	55,100	2,973
2017-10-02	2,899	2,945	2,876	2,939	47,300	2,939
2017-09-29	2,873	2,890	2,828	2,873	29,000	2,873
2017-09-28	2,902	2,902	2,840	2,900	29,100	2,900
2017-09-27	2,860	2,903	2,858	2,886	31,100	2,886
2017-09-26	286	289	286	289	252,000	2,890
2017-09-25	284	287	284	287	184,000	2,870
2017-09-22	286	286	281	283	213,000	2,830
2017-09-21	287	289	285	286	272,000	2,860
2017-09-20	292	292	288	290	200,000	2,900
2017-09-19	289	292	287	291	425,000	2,910
2017-09-15	282	286	282	284	270,000	2,840
2017-09-14	290	290	281	282	195,000	2,820
2017-09-13	284	288	284	288	111,000	2,880
2017-09-12	283	284	281	283	226,000	2,830
2017-09-11	277	282	277	280	282,000	2,800
2017-09-08	283	283	275	277	396,000	2,770
2017-09-07	278	282	278	282	196,000	2,820
2017-09-06	274	279	272	278	416,000	2,780
2017-09-05	283	285	274	276	529,000	2,760
2017-09-04	289	291	282	284	523,000	2,840
2017-09-01	293	294	288	293	345,000	2,930
2017-08-31	294	295	290	295	368,000	2,950
2017-08-30	292	295	289	294	453,000	2,940
2017-08-29	283	291	283	290	504,000	2,900
2017-08-28	282	287	281	285	250,000	2,850
2017-08-25	278	284	278	283	276,000	2,830
2017-08-24	281	283	278	279	146,000	2,790
2017-08-23	287	289	281	281	281,000	2,810
2017-08-22	280	288	280	286	561,000	2,860
2017-08-21	279	280	276	278	257,000	2,780
2017-08-18	282	283	279	279	267,000	2,790
2017-08-17	282	287	279	286	286,000	2,860
2017-08-16	282	284	278	283	232,000	2,830
2017-08-15	285	288	283	284	284,000	2,840
2017-08-14	285	287	282	282	358,000	2,820
2017-08-10	293	294	283	290	663,000	2,900
2017-08-09	296	296	290	295	523,000	2,950
2017-08-08	296	303	296	300	687,000	3,000
2017-08-07	291	296	291	296	407,000	2,960
2017-08-04	293	293	286	290	570,000	2,900
2017-08-03	284	296	284	296	726,000	2,960
2017-08-02	276	285	276	284	319,000	2,840
2017-08-01	286	286	272	275	512,000	2,750
2017-07-31	291	292	284	284	482,000	2,840
2017-07-28	287	294	285	291	817,000	2,910
2017-07-27	282	285	280	283	308,000	2,830
2017-07-26	282	284	281	282	160,000	2,820
2017-07-25	280	283	280	282	129,000	2,820
2017-07-24	279	283	277	283	184,000	2,830
2017-07-21	279	283	279	283	174,000	2,830
2017-07-20	277	283	275	283	209,000	2,830
2017-07-19	279	281	277	277	182,000	2,770
2017-07-18	280	282	280	280	131,000	2,800
2017-07-14	279	283	279	283	259,000	2,830
2017-07-13	280	281	278	278	96,000	2,780
2017-07-12	284	284	281	281	146,000	2,810
2017-07-11	282	285	282	282	260,000	2,820
2017-07-10	280	283	277	282	402,000	2,820
2017-07-07	275	280	274	278	328,000	2,780
2017-07-06	273	278	270	276	558,000	2,760
2017-07-05	265	273	265	272	257,000	2,720
2017-07-04	270	272	266	268	347,000	2,680
2017-07-03	264	270	264	269	526,000	2,690
2017-06-30	261	265	261	264	332,000	2,640
2017-06-29	263	265	262	265	317,000	2,650
2017-06-28	262	264	261	264	372,000	2,640
2017-06-27	258	262	257	262	235,000	2,620
2017-06-26	255	259	255	256	132,000	2,560
2017-06-23	257	258	256	256	132,000	2,560
2017-06-22	257	260	257	257	159,000	2,570
2017-06-21	260	262	259	259	220,000	2,590
2017-06-20	260	263	259	262	462,000	2,620
2017-06-19	260	261	258	258	341,000	2,580
2017-06-16	249	264	249	262	1,104,000	2,620
2017-06-15	252	253	246	247	317,000	2,470
2017-06-14	257	258	252	252	248,000	2,520
2017-06-13	258	259	255	256	230,000	2,560
2017-06-12	259	264	256	257	385,000	2,570
2017-06-09	261	262	259	262	476,000	2,620
2017-06-08	257	260	253	260	594,000	2,600
2017-06-07	251	256	251	254	310,000	2,540
2017-06-06	255	255	251	251	330,000	2,510
2017-06-05	257	259	255	255	309,000	2,550
2017-06-02	253	260	253	260	882,000	2,600
2017-06-01	248	251	248	249	309,000	2,490
2017-05-31	248	248	244	246	219,000	2,460
2017-05-30	243	249	240	248	331,000	2,480
2017-05-29	244	244	241	243	200,000	2,430
2017-05-26	244	247	243	244	244,000	2,440
2017-05-25	243	246	241	245	246,000	2,450
2017-05-24	246	248	242	242	203,000	2,420
2017-05-23	248	249	245	246	237,000	2,460
2017-05-22	246	253	245	247	203,000	2,470
2017-05-19	243	245	242	245	190,000	2,450
2017-05-18	240	244	240	242	500,000	2,420
2017-05-17	251	251	246	246	322,000	2,460
2017-05-16	254	255	250	252	324,000	2,520
2017-05-15	255	255	251	254	429,000	2,540
2017-05-12	253	257	253	257	359,000	2,570
2017-05-11	258	258	254	255	364,000	2,550
2017-05-10	252	258	252	258	810,000	2,580
2017-05-09	250	250	246	250	439,000	2,500
2017-05-08	249	253	247	253	648,000	2,530
2017-05-02	242	246	242	245	418,000	2,450
2017-05-01	234	242	234	240	493,000	2,400
2017-04-28	238	240	233	233	301,000	2,330
2017-04-27	233	240	233	238	613,000	2,380
2017-04-26	231	234	230	233	330,000	2,330
2017-04-25	224	231	224	229	458,000	2,290
2017-04-24	225	227	222	225	307,000	2,250
2017-04-21	223	224	222	223	238,000	2,230
2017-04-20	219	224	219	222	244,000	2,220
2017-04-19	218	224	217	221	338,000	2,210
2017-04-18	220	223	218	220	300,000	2,200
2017-04-17	216	219	215	217	225,000	2,170
2017-04-14	215	221	214	220	504,000	2,200
2017-04-13	221	221	217	221	391,000	2,210
2017-04-12	225	226	222	224	295,000	2,240
2017-04-11	229	230	228	228	163,000	2,280
2017-04-10	233	234	229	231	133,000	2,310
2017-04-07	227	230	225	228	335,000	2,280
2017-04-06	232	232	226	226	320,000	2,260
2017-04-05	235	235	233	233	230,000	2,330
2017-04-04	237	237	231	232	328,000	2,320
2017-04-03	239	239	235	236	457,000	2,360
2017-03-31	246	246	240	240	455,000	2,400
2017-03-30	248	250	245	247	264,000	2,470
2017-03-29	251	251	243	247	419,000	2,470
2017-03-28	242	247	242	247	453,000	2,470
2017-03-27	241	241	239	241	375,000	2,410
2017-03-24	242	246	242	244	282,000	2,440
2017-03-23	242	243	241	242	231,000	2,420
2017-03-22	250	250	242	243	778,000	2,430
2017-03-21	253	253	252	252	122,000	2,520
2017-03-17	256	256	253	255	211,000	2,550
2017-03-16	253	256	252	256	210,000	2,560
2017-03-15	254	255	252	253	314,000	2,530
2017-03-14	256	257	255	257	150,000	2,570
2017-03-13	258	258	254	255	196,000	2,550
2017-03-10	257	258	255	256	505,000	2,560
2017-03-09	259	259	255	256	196,000	2,560
2017-03-08	259	260	256	257	356,000	2,570
2017-03-07	261	263	259	260	233,000	2,600
2017-03-06	259	265	259	263	396,000	2,630
2017-03-03	260	261	258	259	393,000	2,590
2017-03-02	262	263	260	261	364,000	2,610
2017-03-01	256	262	254	260	953,000	2,600
2017-02-28	249	258	249	256	574,000	2,560
2017-02-27	249	251	247	248	436,000	2,480
2017-02-24	256	256	249	250	878,000	2,500
2017-02-23	260	260	256	259	453,000	2,590
2017-02-22	257	261	257	260	276,000	2,600
2017-02-21	257	258	253	256	665,000	2,560
2017-02-20	261	262	259	261	225,000	2,610
2017-02-17	263	265	261	264	359,000	2,640
2017-02-16	260	263	258	263	412,000	2,630
2017-02-15	260	263	260	262	315,000	2,620
2017-02-14	257	260	256	258	372,000	2,580
2017-02-13	257	257	252	256	436,000	2,560
2017-02-10	253	256	251	254	335,000	2,540
2017-02-09	250	251	247	249	436,000	2,490
2017-02-08	252	254	249	254	375,000	2,540
2017-02-07	254	256	251	252	394,000	2,520
2017-02-06	256	256	251	255	394,000	2,550
2017-02-03	252	257	246	250	634,000	2,500
2017-02-02	258	258	251	252	443,000	2,520
2017-02-01	255	260	254	256	501,000	2,560
2017-01-31	257	262	256	258	543,000	2,580
2017-01-30	261	263	259	260	353,000	2,600
2017-01-27	256	265	251	264	731,000	2,640
2017-01-26	257	260	254	257	650,000	2,570
2017-01-25	254	257	253	255	621,000	2,550
2017-01-24	241	253	239	251	882,000	2,510
2017-01-23	246	247	242	244	421,000	2,440
2017-01-20	243	253	240	247	1,960,000	2,470
2017-01-19	230	235	227	235	472,000	2,350
2017-01-18	226	229	222	228	459,000	2,280
2017-01-17	233	233	224	226	575,000	2,260
2017-01-16	239	239	233	234	221,000	2,340
2017-01-13	236	240	235	240	514,000	2,400
2017-01-12	237	239	233	239	363,000	2,390
2017-01-11	234	237	234	236	116,000	2,360
2017-01-10	236	236	231	233	234,000	2,330
2017-01-06	235	235	232	234	243,000	2,340
2017-01-05	240	240	235	235	265,000	2,350
2017-01-04	233	239	232	239	421,000	2,390

分割・併合履歴： [2017-09-27]1株→0.1株