1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 1984年

5632 三菱製鋼(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28214224214224166,0002,240
1984-12-27222222219219196,0002,190
1984-12-26226235221221425,0002,210
1984-12-25221226218226109,0002,260
1984-12-2421822121721854,0002,180
1984-12-2221822221622263,0002,220
1984-12-21217222213213273,0002,130
1984-12-20225225217217183,0002,170
1984-12-19225225218224185,0002,240
1984-12-18220228215225144,0002,250
1984-12-17219229210210278,0002,100
1984-12-15225225220220382,0002,200
1984-12-14227230225230207,0002,300
1984-12-13232233229232142,0002,320
1984-12-1223023223023297,0002,320
1984-12-11235237222235312,0002,350
1984-12-10239243234234176,0002,340
1984-12-07249254238244798,0002,440
1984-12-062432522362391,013,0002,390
1984-12-052702722452483,730,0002,480
1984-12-0423528323226610,144,0002,660
1984-12-032222352222301,492,0002,300
1984-12-01211220211220214,0002,200
1984-11-30210211207207242,0002,070
1984-11-2921221521021591,0002,150
1984-11-2821021220921237,0002,120
1984-11-2720720720620664,0002,060
1984-11-2621121321021050,0002,100
1984-11-2421221221021034,0002,100
1984-11-2221421421021365,0002,130
1984-11-2121521521021598,0002,150
1984-11-2021321521321335,0002,130
1984-11-1921321321321331,0002,130
1984-11-1721121521121230,0002,120
1984-11-16216216209216110,0002,160
1984-11-15216216215216148,0002,160
1984-11-14220223215221237,0002,210
1984-11-13225230221223599,0002,230
1984-11-12214224209224495,0002,240
1984-11-09217225216219501,0002,190
1984-11-08203215203215242,0002,150
1984-11-07207207203203177,0002,030
1984-11-0620921020920988,0002,090
1984-11-05208210207210126,0002,100
1984-11-02203206203206139,0002,060
1984-11-01204205203203113,0002,030
1984-10-3120420620320357,0002,030
1984-10-3020520520220223,0002,020
1984-10-2920620620220521,0002,050
1984-10-2720020020020064,0002,000
1984-10-2620420420420411,0002,040
1984-10-2520520620320368,0002,030
1984-10-24203208202203108,0002,030
1984-10-23208208201201131,0002,010
1984-10-22206210205208106,0002,080
1984-10-2020020520020535,0002,050
1984-10-1919920019820096,0002,000
1984-10-18192198191195314,0001,950
1984-10-1719519719119184,0001,910
1984-10-1619819819519529,0001,950
1984-10-1520020119219763,0001,970
1984-10-1220120220020077,0002,000
1984-10-1120220220120243,0002,020
1984-10-0920020520020466,0002,040
1984-10-0820120119919950,0001,990
1984-10-0620020220020037,0002,000
1984-10-0520020019919922,0001,990
1984-10-04208208196197126,0001,970
1984-10-03204212202202148,0002,020
1984-10-02191200190200425,0002,000
1984-10-01193193190191166,0001,910
1984-09-29192194190192266,0001,920
1984-09-28195196190192121,0001,920
1984-09-2720120119719749,0001,970
1984-09-2620020320020085,0002,000
1984-09-2520020020020048,0002,000
1984-09-2220220220020045,0002,000
1984-09-21200201200201138,0002,010
1984-09-2020020020020032,0002,000
1984-09-1920520620420548,0002,050
1984-09-1820520620520545,0002,050
1984-09-1720621020620651,0002,060
1984-09-1420820820620643,0002,060
1984-09-1320620820620874,0002,080
1984-09-1220520520520556,0002,050
1984-09-1120620620520585,0002,050
1984-09-1020820820620695,0002,060
1984-09-0720820920720817,0002,080
1984-09-0620620920620757,0002,070
1984-09-05208209206206122,0002,060
1984-09-0421321320820960,0002,090
1984-09-03208210205210183,0002,100
1984-09-0120821020821027,0002,100
1984-08-3120820820720830,0002,080
1984-08-3020720720620771,0002,070
1984-08-2920620720520773,0002,070
1984-08-28207207205205151,0002,050
1984-08-27206210206207110,0002,070
1984-08-2520720820620683,0002,060
1984-08-2420820820620685,0002,060
1984-08-23208209206206103,0002,060
1984-08-2220720920720873,0002,080
1984-08-21205207205206124,0002,060
1984-08-20202207202205225,0002,050
1984-08-18207207201205257,0002,050
1984-08-17212212210212132,0002,120
1984-08-1621321321221255,0002,120
1984-08-1521321321121379,0002,130
1984-08-14213213210211174,0002,110
1984-08-13215215212212434,0002,120
1984-08-1021621721621795,0002,170
1984-08-0921622021621733,0002,170
1984-08-0821721721621683,0002,160
1984-08-07217218216216167,0002,160
1984-08-0622022021721841,0002,180
1984-08-0421821821621773,0002,170
1984-08-03216221215216318,0002,160
1984-08-02228229219220209,0002,200
1984-08-0122322822222353,0002,230
1984-07-31220225216220114,0002,200
1984-07-3022022521621899,0002,180
1984-07-28224224219223181,0002,230
1984-07-27226226223225137,0002,250
1984-07-26221225220221200,0002,210
1984-07-25216220213220131,0002,200
1984-07-2421122221121960,0002,190
1984-07-2322322321221261,0002,120
1984-07-21210219207219184,0002,190
1984-07-20220220213214216,0002,140
1984-07-19222223218220249,0002,200
1984-07-18230230223223132,0002,230
1984-07-17231234229229259,0002,290
1984-07-16226230223229172,0002,290
1984-07-13228229221221282,0002,210
1984-07-12238238229230316,0002,300
1984-07-11239241236236408,0002,360
1984-07-10246246237237777,0002,370
1984-07-092482492422461,077,0002,460
1984-07-072492512442492,602,0002,490
1984-07-062352482282473,004,0002,470
1984-07-05237237225230589,0002,300
1984-07-042342382322321,977,0002,320
1984-07-03229234227232938,0002,320
1984-07-02225230224226615,0002,260
1984-06-3022422422022471,0002,240
1984-06-29217222217220290,0002,200
1984-06-2822122121721782,0002,170
1984-06-2721722021522093,0002,200
1984-06-26216220215215175,0002,150
1984-06-25219221216220178,0002,200
1984-06-2321721921521543,0002,150
1984-06-2221921921121283,0002,120
1984-06-21220223220221132,0002,210
1984-06-20213227213223745,0002,230
1984-06-1921021520920974,0002,090
1984-06-1820721020720983,0002,090
1984-06-1620821020721046,0002,100
1984-06-1520721320620852,0002,080
1984-06-1421621921521584,0002,150
1984-06-13219221216219162,0002,190
1984-06-12213216212213227,0002,130
1984-06-11213213210213272,0002,130
1984-06-0821421421121339,0002,130
1984-06-07208213208213146,0002,130
1984-06-06206209206207101,0002,070
1984-06-0520620820620845,0002,080
1984-06-0420920920620649,0002,060
1984-06-0220920920520939,0002,090
1984-06-0120021020020384,0002,030
1984-05-31209209202203109,0002,030
1984-05-3020821020620948,0002,090
1984-05-29210213209209150,0002,090
1984-05-2821021220920937,0002,090
1984-05-2621021321021278,0002,120
1984-05-25209215209213174,0002,130
1984-05-24199214199214115,0002,140
1984-05-23205206196196285,0001,960
1984-05-22205207201207102,0002,070
1984-05-21216216210210103,0002,100
1984-05-1921321421121124,0002,110
1984-05-1820621420621292,0002,120
1984-05-17222223215215400,0002,150
1984-05-16227227221222181,0002,220
1984-05-1522022621822293,0002,220
1984-05-14231233223228174,0002,280
1984-05-11233234230234276,0002,340
1984-05-10239239232234317,0002,340
1984-05-09235240235240566,0002,400
1984-05-08242242236240714,0002,400
1984-05-072352442342421,231,0002,420
1984-05-04233235231235418,0002,350
1984-05-02232233231232207,0002,320
1984-05-01232234230234434,0002,340
1984-04-28232234232233304,0002,330
1984-04-27230235230233715,0002,330
1984-04-26228230224228229,0002,280
1984-04-25226230225228190,0002,280
1984-04-24230230226226247,0002,260
1984-04-23230230226226166,0002,260
1984-04-21232232228228136,0002,280
1984-04-20227233227230250,0002,300
1984-04-192362382292321,089,0002,320
1984-04-18228235226235918,0002,350
1984-04-17230232225225581,0002,250
1984-04-16228230225225319,0002,250
1984-04-13229229225226245,0002,260
1984-04-12231231227230256,0002,300
1984-04-112252332242281,368,0002,280
1984-04-10222223220222174,0002,220
1984-04-0922222422022075,0002,200
1984-04-07222222218218119,0002,180
1984-04-06218222218222217,0002,220
1984-04-05217220217218153,0002,180
1984-04-04217220217218114,0002,180
1984-04-0322122121721972,0002,190
1984-04-02221224221222271,0002,220
1984-03-31224225221221207,0002,210
1984-03-30219224217223446,0002,230
1984-03-29223223218218193,0002,180
1984-03-28215225215223560,0002,230
1984-03-27215220212220912,0002,200
1984-03-26218218213218220,0002,180
1984-03-24211215208213270,0002,130
1984-03-23207210207210175,0002,100
1984-03-22208210206207386,0002,070
1984-03-2120921020820868,0002,080
1984-03-19210210208209193,0002,090
1984-03-1721221221021061,0002,100
1984-03-16213213209209130,0002,090
1984-03-15210215209212128,0002,120
1984-03-14208210208210106,0002,100
1984-03-13212215206206157,0002,060
1984-03-1221221221021156,0002,110
1984-03-09219219210212120,0002,120
1984-03-08206208205205111,0002,050
1984-03-07213213208212160,0002,120
1984-03-06216216214214148,0002,140
1984-03-0521521621521657,0002,160
1984-03-03217217214214127,0002,140
1984-03-0221721921521590,0002,150
1984-03-01211220211216176,0002,160
1984-02-29219219215215215,0002,150
1984-02-2822022021721870,0002,180
1984-02-27220222215216120,0002,160
1984-02-25216225215225204,0002,250
1984-02-24218219215218284,0002,180
1984-02-23219220218218128,0002,180
1984-02-22223223220220107,0002,200
1984-02-21227227218218287,0002,180
1984-02-20229230226229167,0002,290
1984-02-18230232228230167,0002,300
1984-02-172232332232281,051,0002,280
1984-02-16223226221223327,0002,230
1984-02-15227227222225350,0002,250
1984-02-14234234222222957,0002,220
1984-02-132232352212332,190,0002,330
1984-02-10219222217220245,0002,200
1984-02-09224224222224580,0002,240
1984-02-082172282172271,246,0002,270
1984-02-07220220216219297,0002,190
1984-02-06215220214220346,0002,200
1984-02-04218218213213112,0002,130
1984-02-0321321621321487,0002,140
1984-02-02214217214214121,0002,140
1984-02-01216217212213164,0002,130
1984-01-31219219216217116,0002,170
1984-01-30221221218218290,0002,180
1984-01-28221222220220181,0002,200
1984-01-27222222218220887,0002,200
1984-01-26215223215221182,0002,210
1984-01-25213216212215126,0002,150
1984-01-24213216212216127,0002,160
1984-01-23211215211213104,0002,130
1984-01-21211214208210148,0002,100
1984-01-20213214211211143,0002,110
1984-01-19216220212214235,0002,140
1984-01-18220221218218268,0002,180
1984-01-17224227221221914,0002,210
1984-01-13217223217223383,0002,230
1984-01-12218219216216150,0002,160
1984-01-11219220217219198,0002,190
1984-01-10220220216220294,0002,200
1984-01-09225225218220407,0002,200
1984-01-07226230223224637,0002,240
1984-01-062292312212251,688,0002,250
1984-01-052202322192292,824,0002,290
1984-01-04218218216218415,0002,180

分割・併合履歴 ： [2017-09-27]1株→0.1株