[5632 東証1部] 三菱製鋼 日足 時系列データ

[5632 東証1部] 三菱製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202902.002932.002896.002902.002320067461200
2017-10-192907.002926.002904.002925.002540074086300
2017-10-182944.002944.002906.002923.001700049644600
2017-10-172933.002963.002932.002944.001790052752300
2017-10-162935.002965.002912.002947.0048000141001600
2017-10-132886.002937.002836.002926.0034400100014000
2017-10-122941.002941.002818.002883.002870082841900
2017-10-112953.002953.002890.002905.003240094335000
2017-10-102970.002970.002948.002965.003170093828700
2017-10-062914.002947.002911.002946.003360098525500
2017-10-052968.002968.002917.002919.002760080921400
2017-10-042973.002994.002955.002968.002850084773300
2017-10-032959.002995.002946.002973.0055100163633500
2017-10-022899.002945.002876.002939.0047300138105700
2017-09-292873.002890.002828.002873.002900082985100
2017-09-282902.002902.002840.002900.002910083777600
2017-09-272860.002903.002858.002886.003110089676600
2017-09-26286.00289.00286.00289.0025200072568000
2017-09-25284.00287.00284.00287.0018400052677000
2017-09-22286.00286.00281.00283.0021300060263000
2017-09-21287.00289.00285.00286.0027200078018000
2017-09-20292.00292.00288.00290.0020000058030000
2017-09-19289.00292.00287.00291.00425000123496000
2017-09-15282.00286.00282.00284.0027000076725000
2017-09-14290.00290.00281.00282.0019500055401000
2017-09-13284.00288.00284.00288.0011100031793000
2017-09-12283.00284.00281.00283.0022600063857000
2017-09-11277.00282.00277.00280.0028200078739000
2017-09-08283.00283.00275.00277.00396000110826000
2017-09-07278.00282.00278.00282.0019600054971000
2017-09-06274.00279.00272.00278.00416000114977000
2017-09-05283.00285.00274.00276.00529000147581000
2017-09-04289.00291.00282.00284.00523000149282000
2017-09-01293.00294.00288.00293.00345000100547000
2017-08-31294.00295.00290.00295.00368000107911000
2017-08-30292.00295.00289.00294.00453000132190000
2017-08-29283.00291.00283.00290.00504000145338000
2017-08-28282.00287.00281.00285.0025000071052000
2017-08-25278.00284.00278.00283.0027600077797000
2017-08-24281.00283.00278.00279.0014600040925000
2017-08-23287.00289.00281.00281.0028100079698000
2017-08-22280.00288.00280.00286.00561000159601000
2017-08-21279.00280.00276.00278.0025700071430000
2017-08-18282.00283.00279.00279.0026700074974000
2017-08-17282.00287.00279.00286.0028600081219000
2017-08-16282.00284.00278.00283.0023200065435000
2017-08-15285.00288.00283.00284.0028400080885000
2017-08-14285.00287.00282.00282.00358000101855000
2017-08-10293.00294.00283.00290.00663000191630000
2017-08-09296.00296.00290.00295.00523000153317000
2017-08-08296.00303.00296.00300.00687000205660000
2017-08-07291.00296.00291.00296.00407000119546000
2017-08-04293.00293.00286.00290.00570000164890000
2017-08-03284.00296.00284.00296.00726000211808000
2017-08-02276.00285.00276.00284.0031900089786000
2017-08-01286.00286.00272.00275.00512000142269000
2017-07-31291.00292.00284.00284.00482000138704000
2017-07-28287.00294.00285.00291.00817000236914000
2017-07-27282.00285.00280.00283.0030800087167000
2017-07-26282.00284.00281.00282.0016000045209000
2017-07-25280.00283.00280.00282.0012900036267000
2017-07-24279.00283.00277.00283.0018400051703000
2017-07-21279.00283.00279.00283.0017400048959000
2017-07-20277.00283.00275.00283.0020900058531000
2017-07-19279.00281.00277.00277.0018200050708000
2017-07-18280.00282.00280.00280.0013100036706000
2017-07-14279.00283.00279.00283.0025900072868000
2017-07-13280.00281.00278.00278.009600026817000
2017-07-12284.00284.00281.00281.0014600041209000
2017-07-11282.00285.00282.00282.0026000073568000
2017-07-10280.00283.00277.00282.00402000112967000
2017-07-07275.00280.00274.00278.0032800091162000
2017-07-06273.00278.00270.00276.00558000153173000
2017-07-05265.00273.00265.00272.0025700069506000
2017-07-04270.00272.00266.00268.0034700093206000
2017-07-03264.00270.00264.00269.00526000140739000
2017-06-30261.00265.00261.00264.0033200087501000
2017-06-29263.00265.00262.00265.0031700083702000
2017-06-28262.00264.00261.00264.0037200097745000
2017-06-27258.00262.00257.00262.0023500061048000
2017-06-26255.00259.00255.00256.0013200033912000
2017-06-23257.00258.00256.00256.0013200033909000
2017-06-22257.00260.00257.00257.0015900041047000
2017-06-21260.00262.00259.00259.0022000057181000
2017-06-20260.00263.00259.00262.00462000120879000
2017-06-19260.00261.00258.00258.0034100088497000
2017-06-16249.00264.00249.00262.001104000284562000
2017-06-15252.00253.00246.00247.0031700079012000
2017-06-14257.00258.00252.00252.0024800062959000
2017-06-13258.00259.00255.00256.0023000059122000
2017-06-12259.00264.00256.00257.0038500099865000
2017-06-09261.00262.00259.00262.00476000124174000
2017-06-08257.00260.00253.00260.00594000152821000
2017-06-07251.00256.00251.00254.0031000078669000
2017-06-06255.00255.00251.00251.0033000083347000
2017-06-05257.00259.00255.00255.0030900079231000
2017-06-02253.00260.00253.00260.00882000227308000
2017-06-01248.00251.00248.00249.0030900077038000
2017-05-31248.00248.00244.00246.0021900053891000
2017-05-30243.00249.00240.00248.0033100081271000
2017-05-29244.00244.00241.00243.0020000048523000
2017-05-26244.00247.00243.00244.0024400059733000
2017-05-25243.00246.00241.00245.0024600060022000
2017-05-24246.00248.00242.00242.0020300049539000
2017-05-23248.00249.00245.00246.0023700058289000
2017-05-22246.00253.00245.00247.0020300050361000
2017-05-19243.00245.00242.00245.0019000046384000
2017-05-18240.00244.00240.00242.00500000120943000
2017-05-17251.00251.00246.00246.0032200079784000
2017-05-16254.00255.00250.00252.0032400081745000
2017-05-15255.00255.00251.00254.00429000108512000
2017-05-12253.00257.00253.00257.0035900091631000
2017-05-11258.00258.00254.00255.0036400093225000
2017-05-10252.00258.00252.00258.00810000207809000
2017-05-09250.00250.00246.00250.00439000109058000
2017-05-08249.00253.00247.00253.00648000162086000
2017-05-02242.00246.00242.00245.00418000102114000
2017-05-01234.00242.00234.00240.00493000117363000
2017-04-28238.00240.00233.00233.0030100070842000
2017-04-27233.00240.00233.00238.00613000145413000
2017-04-26231.00234.00230.00233.0033000076725000
2017-04-25224.00231.00224.00229.00458000104680000
2017-04-24225.00227.00222.00225.0030700069056000
2017-04-21223.00224.00222.00223.0023800053046000
2017-04-20219.00224.00219.00222.0024400054056000
2017-04-19218.00224.00217.00221.0033800074581000
2017-04-18220.00223.00218.00220.0030000066094000
2017-04-17216.00219.00215.00217.0022500048844000
2017-04-14215.00221.00214.00220.00504000109507000
2017-04-13221.00221.00217.00221.0039100085820000
2017-04-12225.00226.00222.00224.0029500065952000
2017-04-11229.00230.00228.00228.0016300037303000
2017-04-10233.00234.00229.00231.0013300030768000
2017-04-07227.00230.00225.00228.0033500076334000
2017-04-06232.00232.00226.00226.0032000073199000
2017-04-05235.00235.00233.00233.0023000053738000
2017-04-04237.00237.00231.00232.0032800076438000
2017-04-03239.00239.00235.00236.00457000108369000
2017-03-31246.00246.00240.00240.00455000110430000
2017-03-30248.00250.00245.00247.0026400065318000
2017-03-29251.00251.00243.00247.00419000103077000
2017-03-28242.00247.00242.00247.00453000111119000
2017-03-27241.00241.00239.00241.0037500090107000
2017-03-24242.00246.00242.00244.0028200068895000
2017-03-23242.00243.00241.00242.0023100055907000
2017-03-22250.00250.00242.00243.00778000190903000
2017-03-21253.00253.00252.00252.0012200030794000
2017-03-17256.00256.00253.00255.0021100053724000
2017-03-16253.00256.00252.00256.0021000053533000
2017-03-15254.00255.00252.00253.0031400079554000
2017-03-14256.00257.00255.00257.0015000038410000
2017-03-13258.00258.00254.00255.0019600050111000
2017-03-10257.00258.00255.00256.00505000129416000
2017-03-09259.00259.00255.00256.0019600050249000
2017-03-08259.00260.00256.00257.0035600091529000
2017-03-07261.00263.00259.00260.0023300060848000
2017-03-06259.00265.00259.00263.00396000104074000
2017-03-03260.00261.00258.00259.00393000102062000
2017-03-02262.00263.00260.00261.0036400095205000
2017-03-01256.00262.00254.00260.00953000246517000
2017-02-28249.00258.00249.00256.00574000146573000
2017-02-27249.00251.00247.00248.00436000108367000
2017-02-24256.00256.00249.00250.00878000220961000
2017-02-23260.00260.00256.00259.00453000116710000
2017-02-22257.00261.00257.00260.0027600071545000
2017-02-21257.00258.00253.00256.00665000170539000
2017-02-20261.00262.00259.00261.0022500058644000
2017-02-17263.00265.00261.00264.0035900094465000
2017-02-16260.00263.00258.00263.00412000107532000
2017-02-15260.00263.00260.00262.0031500082291000
2017-02-14257.00260.00256.00258.0037200095941000
2017-02-13257.00257.00252.00256.00436000111229000
2017-02-10253.00256.00251.00254.0033500084929000
2017-02-09250.00251.00247.00249.00436000108633000
2017-02-08252.00254.00249.00254.0037500094401000
2017-02-07254.00256.00251.00252.0039400099883000
2017-02-06256.00256.00251.00255.00394000100167000
2017-02-03252.00257.00246.00250.00634000158856000
2017-02-02258.00258.00251.00252.00443000112358000
2017-02-01255.00260.00254.00256.00501000128533000
2017-01-31257.00262.00256.00258.00543000140231000
2017-01-30261.00263.00259.00260.0035300091854000
2017-01-27256.00265.00251.00264.00731000190574000
2017-01-26257.00260.00254.00257.00650000167447000
2017-01-25254.00257.00253.00255.00621000158349000
2017-01-24241.00253.00239.00251.00882000217990000
2017-01-23246.00247.00242.00244.00421000103122000
2017-01-20243.00253.00240.00247.001960000479587000
2017-01-19230.00235.00227.00235.00472000109344000
2017-01-18226.00229.00222.00228.00459000103529000
2017-01-17233.00233.00224.00226.00575000130869000
2017-01-16239.00239.00233.00234.0022100051883000
2017-01-13236.00240.00235.00240.00514000122172000
2017-01-12237.00239.00233.00239.0036300085811000
2017-01-11234.00237.00234.00236.0011600027324000
2017-01-10236.00236.00231.00233.0023400054537000
2017-01-06235.00235.00232.00234.0024300056864000
2017-01-05240.00240.00235.00235.0026500062889000
2017-01-04233.00239.00232.00239.0042100099432000
2016-12-30226.00228.00224.00228.0013400030347000
2016-12-29230.00230.00224.00227.0030100068011000
2016-12-28228.00231.00227.00231.0016800038555000
2016-12-27229.00229.00226.00228.0027400062460000
2016-12-26232.00232.00229.00230.0020400046857000
2016-12-22231.00232.00229.00232.0018900043616000
2016-12-21237.00237.00230.00233.0036300084558000
2016-12-20233.00237.00232.00236.0034700081578000
2016-12-19239.00239.00233.00235.0034700081657000
2016-12-16237.00241.00236.00240.00436000104312000
2016-12-15240.00243.00237.00241.0038600092759000
2016-12-14244.00244.00240.00241.0027700066862000
2016-12-13236.00244.00233.00244.00553000132586000
2016-12-12244.00245.00235.00238.00634000151559000
2016-12-09244.00245.00240.00242.00532000129038000
2016-12-08241.00243.00236.00243.00600000144149000
2016-12-07230.00243.00230.00243.00989000233203000
2016-12-06227.00229.00224.00228.00701000158964000
2016-12-05221.00224.00218.00224.00479000106039000
2016-12-02225.00227.00219.00221.00695000154280000
2016-12-01230.00230.00225.00227.00533000121206000
2016-11-30227.00228.00225.00227.00570000129251000
2016-11-29228.00234.00223.00227.001161000263965000
2016-11-28211.00221.00210.00221.00739000160148000
2016-11-25209.00213.00205.00209.0047700099727000
2016-11-24205.00211.00204.00210.0035100072697000
2016-11-22200.00202.00198.00202.0033100066277000
2016-11-21198.00200.00196.00200.0024800049127000
2016-11-18195.00197.00195.00197.0028400055586000
2016-11-17194.00195.00192.00195.0016100031202000
2016-11-16195.00195.00192.00194.0024300047013000
2016-11-15192.00196.00189.00191.0026300050540000
2016-11-14188.00192.00188.00192.0036300069265000
2016-11-11187.00188.00185.00187.0031900059575000
2016-11-10185.00185.00181.00184.0036900067654000
2016-11-09185.00186.00171.00174.00583000103164000
2016-11-08184.00185.00183.00184.0015700028958000
2016-11-07186.00186.00182.00183.0020400037412000
2016-11-04182.00183.00181.00182.0017100031148000
2016-11-02186.00186.00182.00184.0021000038675000
2016-11-01189.00189.00186.00187.0018100033938000
2016-10-31188.00190.00187.00189.0019700037220000
2016-10-28188.00191.00187.00190.00612000115629000
2016-10-27186.00190.00185.00190.0029800055782000
2016-10-26185.00186.00183.00186.0022400041505000
2016-10-25188.00189.00185.00186.0024700046189000
2016-10-24188.00188.00186.00188.0023600044177000
2016-10-21188.00189.00186.00188.0031200058615000
2016-10-20184.00187.00184.00187.0019000035264000
2016-10-19180.00185.00180.00184.0035700065437000
2016-10-18181.00182.00180.00180.0010100018223000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog