1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 1987年

5632 三菱製鋼(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2856658856658899,0005,880
1987-12-26600600585585134,0005,850
1987-12-25610630590595141,0005,950
1987-12-24611619610612145,0006,120
1987-12-23619620611618134,0006,180
1987-12-22631639619619144,0006,190
1987-12-21640640627636158,0006,360
1987-12-18632642621621404,0006,210
1987-12-17649653639652787,0006,520
1987-12-16630654630639648,0006,390
1987-12-15630639616620287,0006,200
1987-12-14630648625626440,0006,260
1987-12-11620639615620505,0006,200
1987-12-10620625611617171,0006,170
1987-12-09616618600610264,0006,100
1987-12-08618620612615102,0006,150
1987-12-0762562961561545,0006,150
1987-12-0560662560662543,0006,250
1987-12-04625625600610175,0006,100
1987-12-03654654621621448,0006,210
1987-12-026376646216451,444,0006,450
1987-12-01585608581607240,0006,070
1987-11-30605605585587137,0005,870
1987-11-2859059558558567,0005,850
1987-11-27609610585600233,0006,000
1987-11-26584599584599228,0005,990
1987-11-25588588570583121,0005,830
1987-11-24590590585590105,0005,900
1987-11-2060360559059061,0005,900
1987-11-1961061060460489,0006,040
1987-11-1860060659560696,0006,060
1987-11-1759760058760048,0006,000
1987-11-16604609580597147,0005,970
1987-11-1360560558560469,0006,040
1987-11-12595595575585127,0005,850
1987-11-11595595550575120,0005,750
1987-11-1059060058058575,0005,850
1987-11-09600605580580136,0005,800
1987-11-0760261460060356,0006,030
1987-11-06598615597597109,0005,970
1987-11-0560461458059778,0005,970
1987-11-0461861861061451,0006,140
1987-11-0260862060362061,0006,200
1987-10-31604604600602152,0006,020
1987-10-30585600575584201,0005,840
1987-10-29570570555555186,0005,550
1987-10-28600600562570261,0005,700
1987-10-27560589550550441,0005,500
1987-10-26612612540550472,0005,500
1987-10-2458160258160287,0006,020
1987-10-23605610563580597,0005,800
1987-10-22645645611611639,0006,110
1987-10-215636155635951,756,0005,950
1987-10-2057357357357392,0005,730
1987-10-19663680663673208,0006,730
1987-10-16684699684691313,0006,910
1987-10-15709709698704344,0007,040
1987-10-14700715698712329,0007,120
1987-10-13718718700701392,0007,010
1987-10-12728728710720361,0007,200
1987-10-097307457217302,472,0007,300
1987-10-086987336987303,380,0007,300
1987-10-07677695675695508,0006,950
1987-10-06680687680687489,0006,870
1987-10-05690691680687380,0006,870
1987-10-03661690661690446,0006,900
1987-10-02652660652660407,0006,600
1987-10-01670670650650636,0006,500
1987-09-30688688662671590,0006,710
1987-09-29689695666678678,0006,780
1987-09-28680688660680433,0006,800
1987-09-26689689660660539,0006,600
1987-09-25679680664679300,0006,790
1987-09-24679680649655433,0006,550
1987-09-22650675650675193,0006,750
1987-09-21689698670670253,0006,700
1987-09-18665675655669167,0006,690
1987-09-17646660645655242,0006,550
1987-09-1665065064564994,0006,490
1987-09-1464265564265056,0006,500
1987-09-11645645640640161,0006,400
1987-09-1064765364364376,0006,430
1987-09-0964566064564574,0006,450
1987-09-08640650640645106,0006,450
1987-09-07653660648648122,0006,480
1987-09-05660668650651116,0006,510
1987-09-04677685661670118,0006,700
1987-09-03674690671677238,0006,770
1987-09-02690695671671170,0006,710
1987-09-01685698680680287,0006,800
1987-08-31685695685690167,0006,900
1987-08-29694699670675183,0006,750
1987-08-287097096896951,118,0006,950
1987-08-277007156907072,479,0007,070
1987-08-266697086656901,769,0006,900
1987-08-25646660646660198,0006,600
1987-08-24658665646646341,0006,460
1987-08-22640659640659115,0006,590
1987-08-2164564563064093,0006,400
1987-08-2062364062364079,0006,400
1987-08-19625639622622116,0006,220
1987-08-1864665063163158,0006,310
1987-08-1764565562863689,0006,360
1987-08-14665665621625246,0006,250
1987-08-13654660650655214,0006,550
1987-08-12640649630640181,0006,400
1987-08-1165065565065074,0006,500
1987-08-1065065365065085,0006,500
1987-08-07650655648648191,0006,480
1987-08-06626650625650142,0006,500
1987-08-0562063061962557,0006,250
1987-08-0463563562863075,0006,300
1987-08-0364064063564076,0006,400
1987-08-0164064063063545,0006,350
1987-07-31660665635640279,0006,400
1987-07-30650657645657413,0006,570
1987-07-29625657625640267,0006,400
1987-07-28625633625625112,0006,250
1987-07-2762062561062593,0006,250
1987-07-2561061861061069,0006,100
1987-07-24595620595616163,0006,160
1987-07-23595605587591164,0005,910
1987-07-22606610600600148,0006,000
1987-07-21607607601602190,0006,020
1987-07-2062662660960975,0006,090
1987-07-1761663061661662,0006,160
1987-07-16620625605615108,0006,150
1987-07-15613623613620130,0006,200
1987-07-14637645623623100,0006,230
1987-07-1363863963163990,0006,390
1987-07-1061861861561878,0006,180
1987-07-0961063061062365,0006,230
1987-07-08603605600600188,0006,000
1987-07-07606606600603201,0006,030
1987-07-06610615600610153,0006,100
1987-07-0462062361662082,0006,200
1987-07-03625630620620275,0006,200
1987-07-02635635612615207,0006,150
1987-07-01625635620635152,0006,350
1987-06-3063563562162388,0006,230
1987-06-29631634624625136,0006,250
1987-06-27630640624624123,0006,240
1987-06-26645650640640154,0006,400
1987-06-2565365564164395,0006,430
1987-06-24628645621643867,0006,430
1987-06-23685685648648482,0006,480
1987-06-22702704675685580,0006,850
1987-06-197097267027023,924,0007,020
1987-06-186987086856992,097,0006,990
1987-06-176807006807001,514,0007,000
1987-06-16675680670680753,0006,800
1987-06-15694694660685217,0006,850
1987-06-126757056756901,643,0006,900
1987-06-11673675665665416,0006,650
1987-06-10667690667670581,0006,700
1987-06-09675685660665326,0006,650
1987-06-08683695680685414,0006,850
1987-06-06665690665670187,0006,700
1987-06-057147146656751,679,0006,750
1987-06-047057157007103,695,0007,100
1987-06-036607046506953,570,0006,950
1987-06-02660670640650502,0006,500
1987-06-01639660635654729,0006,540
1987-05-30620635620635247,0006,350
1987-05-29620629615621203,0006,210
1987-05-2860562060560691,0006,060
1987-05-2762063161063083,0006,300
1987-05-2660562560561579,0006,150
1987-05-2565065064164131,0006,410
1987-05-23620641616641155,0006,410
1987-05-22610615601615158,0006,150
1987-05-21605605585591168,0005,910
1987-05-20620620598598163,0005,980
1987-05-19611619606610110,0006,100
1987-05-18605610601601189,0006,010
1987-05-15625630605615130,0006,150
1987-05-14630630620625153,0006,250
1987-05-13645649620620271,0006,200
1987-05-12650655630649340,0006,490
1987-05-11620640620640505,0006,400
1987-05-08610624601620385,0006,200
1987-05-07619619612614122,0006,140
1987-05-0662462461561591,0006,150
1987-05-0261562261061682,0006,160
1987-05-01625625601615307,0006,150
1987-04-30621625616625180,0006,250
1987-04-28620621596612294,0006,120
1987-04-27639640620620164,0006,200
1987-04-25631635625629191,0006,290
1987-04-24646646621621344,0006,210
1987-04-23641645635636486,0006,360
1987-04-22661673661661597,0006,610
1987-04-21661665641641140,0006,410
1987-04-20641670641670333,0006,700
1987-04-17640670633650436,0006,500
1987-04-16620648620620636,0006,200
1987-04-15641641611613351,0006,130
1987-04-14645660643651282,0006,510
1987-04-13681681645646265,0006,460
1987-04-10650680645678457,0006,780
1987-04-09688699645660850,0006,600
1987-04-087107146976981,019,0006,980
1987-04-077297356957032,786,0007,030
1987-04-066997256987242,833,0007,240
1987-04-04696697670697861,0006,970
1987-04-036886966726862,046,0006,860
1987-04-026557006526703,566,0006,700
1987-04-01622651607630884,0006,300
1987-03-31590618590602736,0006,020
1987-03-30659659611620666,0006,200
1987-03-28630659630650814,0006,500
1987-03-276256456186442,033,0006,440
1987-03-26632644615615799,0006,150
1987-03-256376496206492,639,0006,490
1987-03-24573590570587323,0005,870
1987-03-23571595570590281,0005,900
1987-03-20570580566570218,0005,700
1987-03-19588590585589359,0005,890
1987-03-18568583560583250,0005,830
1987-03-17551560545558200,0005,580
1987-03-16550560550550198,0005,500
1987-03-13560560555560263,0005,600
1987-03-12550561545550264,0005,500
1987-03-11545555540540237,0005,400
1987-03-10540550539545129,0005,450
1987-03-09525549525540239,0005,400
1987-03-07540550535535104,0005,350
1987-03-06553555540541235,0005,410
1987-03-05565565551555147,0005,550
1987-03-04584584562562182,0005,620
1987-03-03566585564580161,0005,800
1987-03-02560567556560176,0005,600
1987-02-2855456055356065,0005,600
1987-02-27555560551553180,0005,530
1987-02-26570579560561212,0005,610
1987-02-25590590551551201,0005,510
1987-02-24566595560576324,0005,760
1987-02-23552560552553115,0005,530
1987-02-20562568560560295,0005,600
1987-02-19573580565565228,0005,650
1987-02-18571580571572257,0005,720
1987-02-17567597567570256,0005,700
1987-02-16590590566566140,0005,660
1987-02-13598602580580286,0005,800
1987-02-126086185986071,267,0006,070
1987-02-105816105816041,542,0006,040
1987-02-0956558055857278,0005,720
1987-02-07560560551551163,0005,510
1987-02-06572572553560180,0005,600
1987-02-05572585571571270,0005,710
1987-02-04575592563580389,0005,800
1987-02-03580595580581343,0005,810
1987-02-02578585568572204,0005,720
1987-01-31586587565568186,0005,680
1987-01-30591591563576338,0005,760
1987-01-29600600580581234,0005,810
1987-01-285806105635851,227,0005,850
1987-01-27585589560570303,0005,700
1987-01-26600600575582716,0005,820
1987-01-24545585540585581,0005,850
1987-01-23520535520535206,0005,350
1987-01-2251852451551798,0005,170
1987-01-21533538518521129,0005,210
1987-01-20502535502534255,0005,340
1987-01-19510510500500759,0005,000
1987-01-16530550518518440,0005,180
1987-01-14511540511525109,0005,250
1987-01-1351052251051294,0005,120
1987-01-12520521507508224,0005,080
1987-01-09530532517522405,0005,220
1987-01-08531545527530412,0005,300
1987-01-0754554553153190,0005,310
1987-01-0654654653653655,0005,360
1987-01-0554655053653633,0005,360

分割・併合履歴 ： [2017-09-27]1株→0.1株