5632 三菱製鋼(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,089	1,089	1,076	1,080	27,100	1,080
2019-12-27	1,096	1,102	1,088	1,095	28,000	1,095
2019-12-26	1,098	1,108	1,082	1,088	41,400	1,088
2019-12-25	1,083	1,104	1,082	1,090	24,600	1,090
2019-12-24	1,088	1,096	1,084	1,089	29,000	1,089
2019-12-23	1,105	1,110	1,091	1,091	18,300	1,091
2019-12-20	1,096	1,119	1,086	1,104	69,300	1,104
2019-12-19	1,107	1,112	1,092	1,100	33,800	1,100
2019-12-18	1,115	1,116	1,103	1,113	22,500	1,113
2019-12-17	1,117	1,123	1,109	1,116	23,800	1,116
2019-12-16	1,108	1,114	1,101	1,112	25,400	1,112
2019-12-13	1,124	1,129	1,108	1,108	53,800	1,108
2019-12-12	1,128	1,128	1,103	1,107	15,100	1,107
2019-12-11	1,135	1,136	1,116	1,116	17,200	1,116
2019-12-10	1,121	1,146	1,116	1,139	38,200	1,139
2019-12-09	1,122	1,124	1,114	1,121	28,100	1,121
2019-12-06	1,104	1,117	1,103	1,109	33,300	1,109
2019-12-05	1,092	1,102	1,092	1,093	24,500	1,093
2019-12-04	1,095	1,100	1,083	1,088	43,300	1,088
2019-12-03	1,136	1,136	1,107	1,112	43,500	1,112
2019-12-02	1,133	1,144	1,127	1,140	32,600	1,140
2019-11-29	1,125	1,130	1,120	1,129	16,200	1,129
2019-11-28	1,121	1,128	1,113	1,124	15,400	1,124
2019-11-27	1,104	1,121	1,104	1,119	20,400	1,119
2019-11-26	1,139	1,140	1,101	1,101	27,000	1,101
2019-11-25	1,130	1,133	1,117	1,121	21,200	1,121
2019-11-22	1,092	1,123	1,092	1,109	19,900	1,109
2019-11-21	1,091	1,096	1,071	1,092	29,000	1,092
2019-11-20	1,095	1,106	1,082	1,091	36,500	1,091
2019-11-19	1,114	1,114	1,101	1,104	35,700	1,104
2019-11-18	1,119	1,125	1,102	1,110	33,100	1,110
2019-11-15	1,101	1,133	1,101	1,119	30,300	1,119
2019-11-14	1,109	1,124	1,092	1,092	67,600	1,092
2019-11-13	1,085	1,144	1,082	1,120	116,700	1,120
2019-11-12	1,207	1,237	1,196	1,235	39,400	1,235
2019-11-11	1,199	1,207	1,190	1,194	36,200	1,194
2019-11-08	1,199	1,199	1,179	1,187	31,100	1,187
2019-11-07	1,184	1,190	1,169	1,182	30,100	1,182
2019-11-06	1,179	1,202	1,178	1,195	62,200	1,195
2019-11-05	1,170	1,177	1,152	1,166	48,500	1,166
2019-11-01	1,159	1,159	1,133	1,152	22,700	1,152
2019-10-31	1,157	1,163	1,147	1,159	30,000	1,159
2019-10-30	1,157	1,158	1,141	1,157	52,400	1,157
2019-10-29	1,165	1,171	1,158	1,165	32,300	1,165
2019-10-28	1,155	1,166	1,155	1,165	18,500	1,165
2019-10-25	1,146	1,151	1,139	1,151	15,200	1,151
2019-10-24	1,156	1,157	1,144	1,149	16,400	1,149
2019-10-23	1,157	1,157	1,140	1,152	18,000	1,152
2019-10-21	1,155	1,157	1,148	1,150	12,300	1,150
2019-10-18	1,152	1,164	1,140	1,148	18,100	1,148
2019-10-17	1,152	1,152	1,136	1,138	14,800	1,138
2019-10-16	1,158	1,169	1,146	1,152	26,800	1,152
2019-10-15	1,129	1,158	1,129	1,148	27,600	1,148
2019-10-11	1,126	1,128	1,104	1,123	22,700	1,123
2019-10-10	1,124	1,126	1,109	1,121	13,800	1,121
2019-10-09	1,117	1,119	1,096	1,114	17,600	1,114
2019-10-08	1,108	1,126	1,108	1,118	21,000	1,118
2019-10-07	1,110	1,110	1,088	1,096	15,200	1,096
2019-10-04	1,115	1,116	1,100	1,108	15,600	1,108
2019-10-03	1,144	1,144	1,109	1,121	21,800	1,121
2019-10-02	1,145	1,163	1,144	1,157	16,500	1,157
2019-10-01	1,111	1,152	1,111	1,152	34,500	1,152
2019-09-30	1,130	1,138	1,106	1,108	19,200	1,108
2019-09-27	1,161	1,167	1,134	1,139	33,300	1,139
2019-09-26	1,176	1,199	1,169	1,178	34,700	1,178
2019-09-25	1,166	1,168	1,151	1,167	15,600	1,167
2019-09-24	1,204	1,205	1,170	1,178	30,700	1,178
2019-09-20	1,176	1,210	1,158	1,207	54,000	1,207
2019-09-19	1,153	1,175	1,145	1,175	28,700	1,175
2019-09-18	1,170	1,177	1,141	1,153	24,600	1,153
2019-09-17	1,160	1,184	1,150	1,161	26,500	1,161
2019-09-13	1,176	1,178	1,136	1,154	48,900	1,154
2019-09-12	1,180	1,189	1,153	1,176	32,600	1,176
2019-09-11	1,127	1,164	1,126	1,164	25,600	1,164
2019-09-10	1,104	1,122	1,096	1,122	23,600	1,122
2019-09-09	1,089	1,093	1,078	1,091	16,000	1,091
2019-09-06	1,088	1,098	1,081	1,085	8,800	1,085
2019-09-05	1,070	1,091	1,070	1,083	25,500	1,083
2019-09-04	1,072	1,072	1,055	1,060	10,500	1,060
2019-09-03	1,057	1,093	1,057	1,083	9,700	1,083
2019-09-02	1,060	1,079	1,048	1,062	19,800	1,062
2019-08-30	1,030	1,060	1,027	1,056	31,100	1,056
2019-08-29	1,030	1,031	1,007	1,015	19,300	1,015
2019-08-28	1,025	1,037	1,018	1,026	22,300	1,026
2019-08-27	1,018	1,034	1,017	1,025	19,800	1,025
2019-08-26	1,030	1,030	1,011	1,015	36,000	1,015
2019-08-23	1,068	1,075	1,056	1,059	17,000	1,059
2019-08-22	1,079	1,079	1,062	1,065	15,700	1,065
2019-08-21	1,077	1,079	1,053	1,070	27,200	1,070
2019-08-20	1,096	1,098	1,082	1,088	14,200	1,088
2019-08-19	1,082	1,108	1,082	1,093	13,700	1,093
2019-08-16	1,064	1,087	1,051	1,081	15,800	1,081
2019-08-15	1,060	1,071	1,042	1,066	29,200	1,066
2019-08-14	1,085	1,097	1,073	1,086	38,700	1,086
2019-08-13	1,102	1,102	1,068	1,076	30,500	1,076
2019-08-09	1,117	1,119	1,100	1,113	15,900	1,113
2019-08-08	1,106	1,119	1,097	1,098	24,200	1,098
2019-08-07	1,128	1,142	1,107	1,115	22,600	1,115
2019-08-06	1,101	1,150	1,086	1,146	32,000	1,146
2019-08-05	1,161	1,162	1,108	1,132	38,600	1,132
2019-08-02	1,191	1,194	1,152	1,161	57,300	1,161
2019-08-01	1,214	1,228	1,208	1,221	16,700	1,221
2019-07-31	1,211	1,226	1,208	1,219	20,300	1,219
2019-07-30	1,186	1,224	1,186	1,221	30,200	1,221
2019-07-29	1,197	1,197	1,164	1,180	46,300	1,180
2019-07-26	1,227	1,227	1,196	1,206	32,400	1,206
2019-07-25	1,230	1,246	1,218	1,241	23,000	1,241
2019-07-24	1,241	1,248	1,217	1,230	24,400	1,230
2019-07-23	1,206	1,234	1,206	1,230	31,100	1,230
2019-07-22	1,204	1,224	1,191	1,211	16,300	1,211
2019-07-19	1,162	1,212	1,160	1,204	56,100	1,204
2019-07-18	1,201	1,201	1,154	1,156	47,500	1,156
2019-07-17	1,230	1,236	1,210	1,212	33,200	1,212
2019-07-16	1,248	1,267	1,233	1,236	18,300	1,236
2019-07-12	1,256	1,265	1,240	1,252	22,700	1,252
2019-07-11	1,230	1,250	1,223	1,249	20,400	1,249
2019-07-10	1,252	1,252	1,230	1,230	25,600	1,230
2019-07-09	1,284	1,289	1,248	1,260	24,300	1,260
2019-07-08	1,299	1,299	1,273	1,280	26,400	1,280
2019-07-05	1,300	1,313	1,293	1,300	18,700	1,300
2019-07-04	1,303	1,309	1,289	1,300	26,000	1,300
2019-07-03	1,309	1,309	1,289	1,303	23,600	1,303
2019-07-02	1,281	1,320	1,278	1,312	46,900	1,312
2019-07-01	1,287	1,288	1,261	1,283	34,900	1,283
2019-06-28	1,265	1,267	1,235	1,265	39,200	1,265
2019-06-27	1,210	1,256	1,209	1,255	27,700	1,255
2019-06-26	1,214	1,239	1,212	1,214	35,700	1,214
2019-06-25	1,242	1,253	1,213	1,218	33,300	1,218
2019-06-24	1,229	1,247	1,217	1,243	25,000	1,243
2019-06-21	1,217	1,237	1,198	1,218	126,900	1,218
2019-06-20	1,186	1,221	1,168	1,213	32,000	1,213
2019-06-19	1,141	1,200	1,141	1,190	55,200	1,190
2019-06-18	1,160	1,171	1,136	1,141	28,300	1,141
2019-06-17	1,179	1,179	1,157	1,160	28,600	1,160
2019-06-14	1,187	1,212	1,182	1,190	38,200	1,190
2019-06-13	1,215	1,219	1,192	1,196	59,100	1,196
2019-06-12	1,219	1,247	1,213	1,226	32,000	1,226
2019-06-11	1,229	1,241	1,212	1,217	35,100	1,217
2019-06-10	1,208	1,235	1,201	1,232	44,000	1,232
2019-06-07	1,186	1,186	1,165	1,178	22,800	1,178
2019-06-06	1,204	1,215	1,185	1,185	47,300	1,185
2019-06-05	1,156	1,196	1,148	1,185	58,000	1,185
2019-06-04	1,099	1,147	1,089	1,147	79,200	1,147
2019-06-03	1,103	1,123	1,084	1,090	58,700	1,090
2019-05-31	1,133	1,134	1,105	1,118	70,000	1,118
2019-05-30	1,131	1,157	1,102	1,143	87,800	1,143
2019-05-29	1,174	1,174	1,132	1,141	98,900	1,141
2019-05-28	1,225	1,226	1,173	1,173	306,300	1,173
2019-05-27	1,214	1,250	1,212	1,220	69,800	1,220
2019-05-24	1,150	1,211	1,139	1,208	90,400	1,208
2019-05-23	1,206	1,208	1,150	1,157	149,000	1,157
2019-05-22	1,217	1,218	1,200	1,208	83,000	1,208
2019-05-21	1,230	1,230	1,204	1,212	73,500	1,212
2019-05-20	1,306	1,326	1,228	1,232	85,100	1,232
2019-05-17	1,294	1,309	1,272	1,302	94,100	1,302
2019-05-16	1,340	1,348	1,261	1,270	89,500	1,270
2019-05-15	1,417	1,417	1,323	1,329	83,400	1,329
2019-05-14	1,424	1,425	1,385	1,394	70,200	1,394
2019-05-13	1,501	1,501	1,469	1,470	23,600	1,470
2019-05-10	1,535	1,539	1,494	1,515	32,300	1,515
2019-05-09	1,568	1,568	1,520	1,522	27,600	1,522
2019-05-08	1,582	1,585	1,550	1,567	35,400	1,567
2019-05-07	1,591	1,612	1,582	1,602	33,500	1,602
2019-04-26	1,587	1,617	1,576	1,610	29,300	1,610
2019-04-25	1,583	1,604	1,577	1,604	24,400	1,604
2019-04-24	1,606	1,606	1,583	1,593	19,600	1,593
2019-04-23	1,588	1,617	1,585	1,608	25,300	1,608
2019-04-22	1,594	1,598	1,580	1,588	14,400	1,588
2019-04-19	1,596	1,602	1,589	1,594	11,900	1,594
2019-04-18	1,639	1,639	1,570	1,595	32,000	1,595
2019-04-17	1,637	1,654	1,633	1,639	18,000	1,639
2019-04-16	1,657	1,665	1,643	1,643	12,400	1,643
2019-04-15	1,638	1,669	1,638	1,660	21,500	1,660
2019-04-12	1,608	1,633	1,599	1,621	28,500	1,621
2019-04-11	1,606	1,608	1,584	1,599	10,900	1,599
2019-04-10	1,603	1,633	1,595	1,626	16,600	1,626
2019-04-09	1,610	1,610	1,581	1,601	11,900	1,601
2019-04-08	1,637	1,639	1,604	1,607	15,600	1,607
2019-04-05	1,648	1,662	1,625	1,637	16,500	1,637
2019-04-04	1,647	1,665	1,639	1,643	15,600	1,643
2019-04-03	1,625	1,657	1,608	1,655	23,200	1,655
2019-04-02	1,625	1,650	1,613	1,642	22,000	1,642
2019-04-01	1,565	1,610	1,562	1,609	32,200	1,609
2019-03-29	1,560	1,562	1,526	1,536	22,200	1,536
2019-03-28	1,603	1,603	1,553	1,558	24,400	1,558
2019-03-27	1,618	1,618	1,590	1,615	24,000	1,615
2019-03-26	1,592	1,650	1,592	1,649	41,900	1,649
2019-03-25	1,601	1,603	1,576	1,584	22,300	1,584
2019-03-22	1,615	1,637	1,605	1,635	21,800	1,635
2019-03-20	1,593	1,626	1,593	1,625	17,700	1,625
2019-03-19	1,611	1,614	1,588	1,591	18,400	1,591
2019-03-18	1,617	1,619	1,588	1,618	22,600	1,618
2019-03-15	1,561	1,612	1,559	1,602	46,900	1,602
2019-03-14	1,580	1,600	1,552	1,558	16,700	1,558
2019-03-13	1,574	1,596	1,562	1,567	17,500	1,567
2019-03-12	1,555	1,603	1,555	1,593	21,400	1,593
2019-03-11	1,554	1,556	1,537	1,548	15,800	1,548
2019-03-08	1,561	1,572	1,535	1,542	44,000	1,542
2019-03-07	1,606	1,611	1,584	1,601	26,000	1,601
2019-03-06	1,616	1,624	1,608	1,618	15,400	1,618
2019-03-05	1,628	1,632	1,613	1,626	11,600	1,626
2019-03-04	1,630	1,650	1,623	1,643	19,800	1,643
2019-03-01	1,637	1,645	1,622	1,634	18,100	1,634
2019-02-28	1,640	1,657	1,627	1,637	22,100	1,637
2019-02-27	1,643	1,656	1,637	1,638	18,100	1,638
2019-02-26	1,659	1,669	1,637	1,656	18,400	1,656
2019-02-25	1,661	1,676	1,656	1,659	8,200	1,659
2019-02-22	1,664	1,671	1,646	1,658	23,400	1,658
2019-02-21	1,651	1,686	1,651	1,679	29,100	1,679
2019-02-20	1,639	1,658	1,627	1,644	15,600	1,644
2019-02-19	1,654	1,654	1,630	1,641	14,500	1,641
2019-02-18	1,649	1,662	1,639	1,662	16,400	1,662
2019-02-15	1,605	1,609	1,582	1,609	18,000	1,609
2019-02-14	1,613	1,630	1,599	1,604	16,600	1,604
2019-02-13	1,600	1,622	1,588	1,618	20,000	1,618
2019-02-12	1,596	1,607	1,583	1,600	24,000	1,600
2019-02-08	1,583	1,614	1,558	1,576	36,600	1,576
2019-02-07	1,600	1,607	1,569	1,590	86,100	1,590
2019-02-06	1,722	1,722	1,692	1,692	16,000	1,692
2019-02-05	1,704	1,729	1,688	1,714	10,800	1,714
2019-02-04	1,648	1,700	1,648	1,700	23,500	1,700
2019-02-01	1,669	1,681	1,640	1,640	24,600	1,640
2019-01-31	1,685	1,712	1,657	1,676	30,300	1,676
2019-01-30	1,672	1,704	1,671	1,682	38,400	1,682
2019-01-29	1,663	1,672	1,638	1,658	13,900	1,658
2019-01-28	1,685	1,695	1,667	1,667	10,000	1,667
2019-01-25	1,683	1,726	1,683	1,697	13,700	1,697
2019-01-24	1,656	1,685	1,653	1,683	10,200	1,683
2019-01-23	1,662	1,698	1,662	1,675	12,400	1,675
2019-01-22	1,695	1,720	1,688	1,698	21,600	1,698
2019-01-21	1,649	1,699	1,649	1,694	23,000	1,694
2019-01-18	1,628	1,640	1,620	1,635	23,100	1,635
2019-01-17	1,619	1,634	1,597	1,608	16,500	1,608
2019-01-16	1,639	1,639	1,598	1,603	23,100	1,603
2019-01-15	1,601	1,644	1,595	1,644	25,300	1,644
2019-01-11	1,620	1,631	1,601	1,611	16,400	1,611
2019-01-10	1,656	1,656	1,606	1,611	29,700	1,611
2019-01-09	1,679	1,689	1,634	1,650	29,700	1,650
2019-01-08	1,654	1,674	1,631	1,659	31,200	1,659
2019-01-07	1,613	1,670	1,613	1,655	39,200	1,655
2019-01-04	1,571	1,609	1,537	1,597	65,600	1,597

分割・併合履歴： [2017-09-27]1株→0.1株