5632 三菱製鋼(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,608	1,637	1,584	1,603	40,100	1,603
2018-12-27	1,637	1,644	1,600	1,644	42,900	1,644
2018-12-26	1,506	1,562	1,506	1,558	30,200	1,558
2018-12-25	1,500	1,519	1,483	1,501	68,200	1,501
2018-12-21	1,671	1,671	1,600	1,607	40,900	1,607
2018-12-20	1,730	1,730	1,660	1,665	45,000	1,665
2018-12-19	1,765	1,769	1,733	1,742	28,200	1,742
2018-12-18	1,790	1,791	1,764	1,764	23,800	1,764
2018-12-17	1,828	1,841	1,799	1,808	32,500	1,808
2018-12-14	1,856	1,856	1,797	1,816	34,200	1,816
2018-12-13	1,830	1,850	1,814	1,816	26,900	1,816
2018-12-12	1,804	1,839	1,804	1,818	44,600	1,818
2018-12-11	1,850	1,850	1,780	1,783	29,900	1,783
2018-12-10	1,877	1,877	1,832	1,834	26,900	1,834
2018-12-07	1,926	1,928	1,878	1,881	25,700	1,881
2018-12-06	1,950	1,962	1,918	1,925	33,300	1,925
2018-12-05	1,991	1,991	1,947	1,949	28,000	1,949
2018-12-04	2,083	2,085	2,007	2,007	29,900	2,007
2018-12-03	2,052	2,115	2,049	2,079	40,500	2,079
2018-11-30	1,953	2,032	1,953	2,029	43,200	2,029
2018-11-29	1,990	2,009	1,969	1,971	26,300	1,971
2018-11-28	1,969	1,987	1,934	1,979	25,700	1,979
2018-11-27	1,957	1,971	1,928	1,954	38,600	1,954
2018-11-26	1,925	1,956	1,919	1,937	22,500	1,937
2018-11-22	1,928	1,949	1,910	1,940	28,700	1,940
2018-11-21	1,907	1,936	1,873	1,929	31,400	1,929
2018-11-20	1,872	1,916	1,861	1,911	23,200	1,911
2018-11-19	1,885	1,902	1,837	1,883	62,400	1,883
2018-11-16	1,850	1,910	1,848	1,887	58,500	1,887
2018-11-15	1,860	1,860	1,830	1,850	35,900	1,850
2018-11-14	1,848	1,885	1,831	1,861	51,500	1,861
2018-11-13	1,925	1,925	1,826	1,843	68,200	1,843
2018-11-12	2,019	2,019	1,940	1,952	38,000	1,952
2018-11-09	2,033	2,063	2,010	2,019	36,000	2,019
2018-11-08	1,946	2,040	1,946	2,027	58,000	2,027
2018-11-07	1,956	2,015	1,928	1,936	68,000	1,936
2018-11-06	1,989	2,032	1,982	1,996	30,400	1,996
2018-11-05	1,983	1,998	1,967	1,978	29,600	1,978
2018-11-02	1,980	2,024	1,965	2,014	37,300	2,014
2018-11-01	1,955	2,007	1,947	1,986	29,300	1,986
2018-10-31	1,948	1,981	1,914	1,981	37,400	1,981
2018-10-30	1,832	1,940	1,832	1,930	55,600	1,930
2018-10-29	1,862	1,885	1,832	1,832	39,600	1,832
2018-10-26	1,881	1,898	1,844	1,856	36,000	1,856
2018-10-25	1,909	1,910	1,876	1,877	26,500	1,877
2018-10-24	1,956	1,972	1,935	1,963	20,600	1,963
2018-10-23	1,999	1,999	1,946	1,946	24,600	1,946
2018-10-22	2,009	2,023	1,985	2,010	26,900	2,010
2018-10-19	1,986	2,017	1,965	2,004	20,800	2,004
2018-10-18	2,031	2,035	2,002	2,002	15,900	2,002
2018-10-17	2,043	2,043	2,009	2,032	23,900	2,032
2018-10-16	1,988	2,021	1,988	2,007	26,900	2,007
2018-10-15	2,027	2,027	1,986	1,993	35,100	1,993
2018-10-12	2,014	2,040	2,000	2,028	38,800	2,028
2018-10-11	2,040	2,051	2,001	2,009	54,600	2,009
2018-10-10	2,130	2,130	2,077	2,090	22,900	2,090
2018-10-09	2,151	2,151	2,091	2,095	36,100	2,095
2018-10-05	2,186	2,209	2,168	2,177	28,600	2,177
2018-10-04	2,185	2,227	2,185	2,210	22,600	2,210
2018-10-03	2,254	2,254	2,190	2,190	22,600	2,190
2018-10-02	2,258	2,283	2,248	2,254	34,200	2,254
2018-10-01	2,192	2,241	2,192	2,231	48,200	2,231
2018-09-28	2,202	2,204	2,173	2,178	37,200	2,178
2018-09-27	2,226	2,237	2,183	2,184	27,700	2,184
2018-09-26	2,247	2,247	2,214	2,247	27,500	2,247
2018-09-25	2,250	2,279	2,217	2,265	62,200	2,265
2018-09-21	2,168	2,238	2,158	2,224	69,700	2,224
2018-09-20	2,154	2,157	2,123	2,137	26,900	2,137
2018-09-19	2,142	2,148	2,121	2,140	48,700	2,140
2018-09-18	2,096	2,123	2,086	2,111	38,000	2,111
2018-09-14	2,079	2,103	2,075	2,098	34,300	2,098
2018-09-13	2,077	2,112	2,072	2,077	23,700	2,077
2018-09-12	2,119	2,122	2,058	2,077	39,200	2,077
2018-09-11	2,152	2,152	2,110	2,119	33,000	2,119
2018-09-10	2,092	2,155	2,092	2,148	40,400	2,148
2018-09-07	2,052	2,096	2,052	2,091	22,500	2,091
2018-09-06	2,055	2,098	2,055	2,072	41,800	2,072
2018-09-05	2,080	2,095	2,057	2,077	34,200	2,077
2018-09-04	2,080	2,109	2,068	2,080	29,900	2,080
2018-09-03	2,138	2,138	2,065	2,086	18,100	2,086
2018-08-31	2,129	2,162	2,118	2,131	16,200	2,131
2018-08-30	2,135	2,173	2,135	2,144	24,600	2,144
2018-08-29	2,099	2,130	2,092	2,127	18,600	2,127
2018-08-28	2,098	2,123	2,082	2,089	21,300	2,089
2018-08-27	2,075	2,092	2,066	2,080	31,400	2,080
2018-08-24	2,100	2,100	2,045	2,059	23,800	2,059
2018-08-23	2,114	2,115	2,073	2,085	13,900	2,085
2018-08-22	2,068	2,097	2,068	2,093	11,700	2,093
2018-08-21	2,094	2,104	2,051	2,068	25,900	2,068
2018-08-20	2,093	2,105	2,062	2,095	23,700	2,095
2018-08-17	2,100	2,105	2,053	2,094	32,200	2,094
2018-08-16	2,110	2,112	2,062	2,080	33,800	2,080
2018-08-15	2,149	2,170	2,114	2,126	13,400	2,126
2018-08-14	2,142	2,155	2,118	2,152	18,300	2,152
2018-08-13	2,165	2,169	2,122	2,127	25,300	2,127
2018-08-10	2,231	2,231	2,178	2,182	22,800	2,182
2018-08-09	2,239	2,251	2,228	2,232	20,400	2,232
2018-08-08	2,208	2,247	2,208	2,233	19,400	2,233
2018-08-07	2,207	2,226	2,195	2,221	27,700	2,221
2018-08-06	2,190	2,229	2,190	2,207	25,000	2,207
2018-08-03	2,230	2,230	2,193	2,207	48,300	2,207
2018-08-02	2,282	2,282	2,231	2,233	34,300	2,233
2018-08-01	2,251	2,286	2,225	2,269	73,400	2,269
2018-07-31	2,190	2,280	2,186	2,265	189,600	2,265
2018-07-30	2,375	2,428	2,375	2,411	112,100	2,411
2018-07-27	2,345	2,396	2,328	2,394	56,500	2,394
2018-07-26	2,319	2,347	2,314	2,346	64,200	2,346
2018-07-25	2,269	2,303	2,265	2,296	71,200	2,296
2018-07-24	2,246	2,275	2,235	2,255	56,600	2,255
2018-07-23	2,178	2,213	2,169	2,208	28,500	2,208
2018-07-20	2,248	2,248	2,183	2,204	34,200	2,204
2018-07-19	2,260	2,267	2,237	2,244	29,800	2,244
2018-07-18	2,233	2,263	2,231	2,257	28,100	2,257
2018-07-17	2,184	2,228	2,182	2,208	21,500	2,208
2018-07-13	2,192	2,200	2,164	2,184	21,300	2,184
2018-07-12	2,188	2,189	2,155	2,171	23,500	2,171
2018-07-11	2,191	2,191	2,138	2,177	41,900	2,177
2018-07-10	2,204	2,236	2,194	2,207	30,100	2,207
2018-07-09	2,157	2,188	2,140	2,184	27,400	2,184
2018-07-06	2,115	2,141	2,115	2,137	22,900	2,137
2018-07-05	2,136	2,142	2,104	2,113	32,400	2,113
2018-07-04	2,120	2,152	2,109	2,131	28,300	2,131
2018-07-03	2,195	2,213	2,120	2,138	47,200	2,138
2018-07-02	2,177	2,248	2,177	2,192	69,100	2,192
2018-06-29	2,097	2,154	2,071	2,151	67,800	2,151
2018-06-28	2,145	2,145	2,046	2,093	122,400	2,093
2018-06-27	2,164	2,168	2,131	2,141	24,300	2,141
2018-06-26	2,120	2,181	2,115	2,181	55,800	2,181
2018-06-25	2,152	2,173	2,146	2,155	35,300	2,155
2018-06-22	2,150	2,171	2,121	2,138	181,000	2,138
2018-06-21	2,190	2,206	2,141	2,145	45,800	2,145
2018-06-20	2,183	2,196	2,143	2,196	63,600	2,196
2018-06-19	2,250	2,250	2,193	2,196	45,900	2,196
2018-06-18	2,286	2,286	2,220	2,238	26,100	2,238
2018-06-15	2,322	2,324	2,272	2,286	53,000	2,286
2018-06-14	2,303	2,342	2,297	2,328	40,500	2,328
2018-06-13	2,300	2,326	2,278	2,319	23,900	2,319
2018-06-12	2,340	2,340	2,302	2,306	26,900	2,306
2018-06-11	2,360	2,360	2,316	2,335	20,700	2,335
2018-06-08	2,358	2,369	2,330	2,336	38,200	2,336
2018-06-07	2,325	2,369	2,325	2,360	39,100	2,360
2018-06-06	2,275	2,308	2,258	2,308	57,600	2,308
2018-06-05	2,302	2,312	2,254	2,275	50,800	2,275
2018-06-04	2,307	2,307	2,250	2,294	74,500	2,294
2018-06-01	2,268	2,288	2,224	2,280	72,300	2,280
2018-05-31	2,310	2,311	2,244	2,268	81,600	2,268
2018-05-30	2,327	2,327	2,278	2,296	34,700	2,296
2018-05-29	2,398	2,398	2,342	2,357	28,400	2,357
2018-05-28	2,389	2,389	2,356	2,384	20,800	2,384
2018-05-25	2,374	2,412	2,358	2,383	31,300	2,383
2018-05-24	2,440	2,440	2,361	2,374	47,100	2,374
2018-05-23	2,475	2,475	2,426	2,439	44,200	2,439
2018-05-22	2,495	2,511	2,463	2,469	30,300	2,469
2018-05-21	2,541	2,541	2,486	2,494	29,300	2,494
2018-05-18	2,547	2,559	2,510	2,522	32,000	2,522
2018-05-17	2,589	2,589	2,540	2,546	36,600	2,546
2018-05-16	2,609	2,614	2,560	2,565	53,900	2,565
2018-05-15	2,617	2,640	2,592	2,614	40,200	2,614
2018-05-14	2,551	2,610	2,538	2,606	44,900	2,606
2018-05-11	2,532	2,553	2,508	2,551	32,200	2,551
2018-05-10	2,504	2,549	2,498	2,522	31,400	2,522
2018-05-09	2,516	2,521	2,488	2,504	42,300	2,504
2018-05-08	2,559	2,579	2,517	2,527	37,400	2,527
2018-05-07	2,627	2,627	2,541	2,556	50,200	2,556
2018-05-02	2,669	2,669	2,610	2,640	27,600	2,640
2018-05-01	2,667	2,678	2,617	2,669	39,800	2,669
2018-04-27	2,651	2,661	2,620	2,653	25,700	2,653
2018-04-26	2,655	2,673	2,634	2,673	20,800	2,673
2018-04-25	2,638	2,663	2,630	2,655	14,400	2,655
2018-04-24	2,670	2,670	2,631	2,670	16,400	2,670
2018-04-23	2,669	2,677	2,652	2,670	13,200	2,670
2018-04-20	2,640	2,678	2,631	2,670	22,300	2,670
2018-04-19	2,591	2,643	2,591	2,642	26,900	2,642
2018-04-18	2,582	2,599	2,569	2,586	18,800	2,586
2018-04-17	2,562	2,599	2,544	2,572	25,900	2,572
2018-04-16	2,515	2,566	2,515	2,563	27,800	2,563
2018-04-13	2,470	2,511	2,470	2,504	22,200	2,504
2018-04-12	2,506	2,506	2,443	2,446	8,300	2,446
2018-04-11	2,460	2,512	2,444	2,482	22,000	2,482
2018-04-10	2,450	2,475	2,413	2,460	20,400	2,460
2018-04-09	2,464	2,480	2,413	2,437	28,400	2,437
2018-04-06	2,500	2,500	2,451	2,451	16,200	2,451
2018-04-05	2,509	2,516	2,462	2,489	48,400	2,489
2018-04-04	2,440	2,489	2,422	2,480	27,900	2,480
2018-04-03	2,411	2,445	2,400	2,412	16,600	2,412
2018-03-30	2,410	2,462	2,410	2,448	26,300	2,448
2018-03-29	2,434	2,434	2,352	2,398	20,200	2,398
2018-03-28	2,401	2,447	2,381	2,434	25,600	2,434
2018-03-27	2,381	2,449	2,381	2,440	31,300	2,440
2018-03-26	2,349	2,356	2,301	2,350	26,300	2,350
2018-03-23	2,381	2,396	2,343	2,349	30,500	2,349
2018-03-22	2,449	2,496	2,435	2,463	22,600	2,463
2018-03-20	2,383	2,439	2,383	2,435	15,900	2,435
2018-03-19	2,451	2,464	2,409	2,418	11,100	2,418
2018-03-16	2,496	2,496	2,453	2,457	19,300	2,457
2018-03-15	2,489	2,511	2,431	2,496	28,600	2,496
2018-03-14	2,442	2,523	2,442	2,511	32,300	2,511
2018-03-13	2,455	2,464	2,430	2,462	17,900	2,462
2018-03-12	2,415	2,460	2,407	2,455	27,900	2,455
2018-03-09	2,430	2,430	2,366	2,374	51,200	2,374
2018-03-08	2,433	2,434	2,396	2,409	27,200	2,409
2018-03-07	2,401	2,443	2,373	2,413	45,100	2,413
2018-03-06	2,449	2,471	2,396	2,397	58,200	2,397
2018-03-05	2,476	2,484	2,409	2,431	29,200	2,431
2018-03-02	2,491	2,500	2,480	2,485	37,600	2,485
2018-03-01	2,591	2,592	2,541	2,550	80,700	2,550
2018-02-28	2,655	2,672	2,605	2,608	67,300	2,608
2018-02-27	2,693	2,700	2,657	2,670	38,700	2,670
2018-02-26	2,709	2,721	2,660	2,680	20,000	2,680
2018-02-23	2,643	2,700	2,631	2,693	29,100	2,693
2018-02-22	2,639	2,643	2,613	2,626	18,400	2,626
2018-02-21	2,671	2,683	2,633	2,661	29,800	2,661
2018-02-20	2,654	2,668	2,626	2,663	26,500	2,663
2018-02-19	2,623	2,686	2,623	2,684	30,200	2,684
2018-02-16	2,600	2,624	2,590	2,601	24,800	2,601
2018-02-15	2,615	2,622	2,590	2,593	28,000	2,593
2018-02-14	2,645	2,649	2,560	2,582	57,200	2,582
2018-02-13	2,750	2,750	2,644	2,648	102,300	2,648
2018-02-09	2,686	2,717	2,660	2,709	121,200	2,709
2018-02-08	2,700	2,723	2,679	2,703	77,200	2,703
2018-02-07	2,700	2,749	2,652	2,652	80,600	2,652
2018-02-06	2,681	2,682	2,561	2,602	126,100	2,602
2018-02-05	2,801	2,824	2,766	2,781	78,700	2,781
2018-02-02	2,879	2,909	2,859	2,898	67,500	2,898
2018-02-01	2,829	2,885	2,828	2,885	113,100	2,885
2018-01-31	2,800	2,848	2,752	2,810	97,700	2,810
2018-01-30	2,866	2,876	2,830	2,842	63,000	2,842
2018-01-29	2,818	2,875	2,813	2,855	51,400	2,855
2018-01-26	2,830	2,853	2,822	2,822	35,800	2,822
2018-01-25	2,828	2,829	2,802	2,806	27,400	2,806
2018-01-24	2,833	2,860	2,823	2,828	34,400	2,828
2018-01-23	2,809	2,842	2,806	2,840	44,800	2,840
2018-01-22	2,773	2,808	2,754	2,806	64,100	2,806
2018-01-19	2,749	2,803	2,745	2,792	73,500	2,792
2018-01-18	2,780	2,799	2,752	2,752	58,700	2,752
2018-01-17	2,769	2,773	2,740	2,759	71,500	2,759
2018-01-16	2,810	2,813	2,778	2,783	60,000	2,783
2018-01-15	2,879	2,879	2,807	2,809	41,900	2,809
2018-01-12	2,880	2,881	2,844	2,870	71,800	2,870
2018-01-11	2,832	2,878	2,824	2,878	103,200	2,878
2018-01-10	2,837	2,857	2,822	2,823	69,500	2,823
2018-01-09	2,849	2,860	2,823	2,837	51,100	2,837
2018-01-05	2,829	2,841	2,810	2,835	34,900	2,835
2018-01-04	2,805	2,828	2,772	2,821	56,800	2,821

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28