5632 三菱製鋼(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,460	2,470	2,430	2,430	297,000	24,300
1989-12-28	2,500	2,500	2,450	2,450	192,000	24,500
1989-12-27	2,490	2,500	2,460	2,460	177,000	24,600
1989-12-26	2,500	2,510	2,400	2,410	233,000	24,100
1989-12-25	2,440	2,530	2,420	2,450	224,000	24,500
1989-12-22	2,500	2,500	2,400	2,400	194,000	24,000
1989-12-21	2,490	2,500	2,450	2,500	302,000	25,000
1989-12-20	2,460	2,510	2,460	2,460	177,000	24,600
1989-12-19	2,480	2,520	2,460	2,490	331,000	24,900
1989-12-18	2,530	2,550	2,490	2,530	203,000	25,300
1989-12-15	2,530	2,540	2,480	2,530	229,000	25,300
1989-12-14	2,480	2,550	2,480	2,530	306,000	25,300
1989-12-13	2,570	2,570	2,490	2,560	214,000	25,600
1989-12-12	2,570	2,570	2,510	2,530	294,000	25,300
1989-12-11	2,520	2,560	2,520	2,530	173,000	25,300
1989-12-08	2,620	2,620	2,540	2,540	391,000	25,400
1989-12-07	2,560	2,600	2,540	2,580	513,000	25,800
1989-12-06	2,650	2,690	2,560	2,560	451,000	25,600
1989-12-05	2,760	2,760	2,650	2,690	796,000	26,900
1989-12-04	2,730	2,820	2,720	2,720	3,744,000	27,200
1989-12-01	2,600	2,740	2,600	2,730	3,291,000	27,300
1989-11-30	2,580	2,600	2,560	2,560	259,000	25,600
1989-11-29	2,500	2,610	2,500	2,540	378,000	25,400
1989-11-28	2,530	2,600	2,530	2,570	323,000	25,700
1989-11-27	2,610	2,610	2,580	2,600	225,000	26,000
1989-11-24	2,580	2,630	2,580	2,630	532,000	26,300
1989-11-22	2,580	2,590	2,540	2,550	639,000	25,500
1989-11-21	2,440	2,520	2,440	2,460	223,000	24,600
1989-11-20	2,420	2,450	2,400	2,440	72,000	24,400
1989-11-17	2,450	2,450	2,410	2,410	234,000	24,100
1989-11-16	2,500	2,500	2,380	2,380	329,000	23,800
1989-11-15	2,400	2,530	2,390	2,490	192,000	24,900
1989-11-14	2,480	2,480	2,400	2,410	126,000	24,100
1989-11-13	2,520	2,520	2,420	2,490	73,000	24,900
1989-11-10	2,400	2,580	2,400	2,500	596,000	25,000
1989-11-09	2,400	2,450	2,360	2,380	220,000	23,800
1989-11-08	2,440	2,470	2,390	2,390	163,000	23,900
1989-11-07	2,460	2,480	2,430	2,440	232,000	24,400
1989-11-06	2,540	2,540	2,500	2,520	274,000	25,200
1989-11-02	2,480	2,480	2,450	2,460	234,000	24,600
1989-11-01	2,430	2,490	2,420	2,490	230,000	24,900
1989-10-31	2,460	2,490	2,440	2,440	249,000	24,400
1989-10-30	2,460	2,500	2,450	2,500	177,000	25,000
1989-10-27	2,590	2,600	2,450	2,480	558,000	24,800
1989-10-26	2,640	2,640	2,550	2,550	328,000	25,500
1989-10-25	2,530	2,670	2,500	2,570	769,000	25,700
1989-10-24	2,570	2,600	2,520	2,550	224,000	25,500
1989-10-23	2,700	2,730	2,590	2,590	846,000	25,900
1989-10-20	2,820	2,850	2,650	2,650	2,782,000	26,500
1989-10-19	2,610	2,780	2,600	2,780	2,884,000	27,800
1989-10-18	2,490	2,570	2,490	2,570	296,000	25,700
1989-10-17	2,520	2,540	2,500	2,530	399,000	25,300
1989-10-16	2,500	2,540	2,480	2,480	202,000	24,800
1989-10-13	2,450	2,580	2,430	2,580	302,000	25,800
1989-10-12	2,460	2,470	2,420	2,430	372,000	24,300
1989-10-11	2,550	2,560	2,460	2,480	564,000	24,800
1989-10-09	2,650	2,680	2,580	2,580	588,000	25,800
1989-10-06	2,600	2,650	2,540	2,620	1,276,000	26,200
1989-10-05	2,720	2,730	2,600	2,670	2,798,000	26,700
1989-10-04	2,600	2,710	2,570	2,680	7,502,000	26,800
1989-10-03	2,440	2,600	2,430	2,480	3,453,000	24,800
1989-10-02	2,390	2,450	2,380	2,440	1,683,000	24,400
1989-09-29	2,420	2,490	2,350	2,350	4,720,000	23,500
1989-09-28	1,930	2,220	1,920	2,220	5,206,000	22,200
1989-09-27	1,980	1,990	1,920	1,920	3,607,000	19,200
1989-09-26	2,000	2,000	1,950	1,950	1,327,000	19,500
1989-09-25	2,020	2,020	1,950	2,000	510,000	20,000
1989-09-22	2,000	2,030	1,930	2,020	721,000	20,200
1989-09-21	2,050	2,050	2,020	2,020	156,000	20,200
1989-09-20	2,090	2,090	2,030	2,050	158,000	20,500
1989-09-19	2,050	2,080	2,020	2,070	267,000	20,700
1989-09-18	2,020	2,080	2,010	2,010	84,000	20,100
1989-09-14	2,050	2,080	2,000	2,000	93,000	20,000
1989-09-13	2,070	2,100	1,960	2,050	357,000	20,500
1989-09-12	2,060	2,100	2,060	2,090	80,000	20,900
1989-09-11	2,120	2,120	2,050	2,050	88,000	20,500
1989-09-08	2,130	2,130	2,030	2,110	435,000	21,100
1989-09-07	2,130	2,150	2,080	2,090	373,000	20,900
1989-09-06	2,110	2,130	2,090	2,120	132,000	21,200
1989-09-05	2,140	2,140	2,080	2,090	244,000	20,900
1989-09-04	2,090	2,150	2,060	2,100	399,000	21,000
1989-09-01	2,080	2,080	2,030	2,030	189,000	20,300
1989-08-31	2,090	2,100	2,090	2,100	128,000	21,000
1989-08-30	2,130	2,130	2,090	2,130	155,000	21,300
1989-08-29	2,090	2,150	2,090	2,090	212,000	20,900
1989-08-28	2,120	2,120	2,090	2,100	86,000	21,000
1989-08-25	2,120	2,150	2,080	2,100	240,000	21,000
1989-08-24	2,120	2,130	2,100	2,120	239,000	21,200
1989-08-23	2,160	2,160	2,100	2,100	263,000	21,000
1989-08-22	2,150	2,170	2,130	2,170	132,000	21,700
1989-08-21	2,180	2,190	2,160	2,160	170,000	21,600
1989-08-18	2,160	2,160	2,140	2,140	112,000	21,400
1989-08-17	2,160	2,170	2,120	2,140	156,000	21,400
1989-08-16	2,150	2,170	2,120	2,120	136,000	21,200
1989-08-15	2,140	2,150	2,110	2,110	91,000	21,100
1989-08-14	2,160	2,170	2,130	2,140	63,000	21,400
1989-08-11	2,200	2,210	2,180	2,180	112,000	21,800
1989-08-10	2,200	2,240	2,190	2,230	182,000	22,300
1989-08-09	2,210	2,260	2,180	2,240	221,000	22,400
1989-08-08	2,160	2,220	2,160	2,200	245,000	22,000
1989-08-07	2,190	2,200	2,160	2,200	155,000	22,000
1989-08-04	2,190	2,210	2,160	2,180	74,000	21,800
1989-08-03	2,260	2,270	2,200	2,210	133,000	22,100
1989-08-02	2,190	2,270	2,190	2,270	270,000	22,700
1989-08-01	2,260	2,270	2,190	2,270	146,000	22,700
1989-07-31	2,240	2,260	2,200	2,250	192,000	22,500
1989-07-28	2,190	2,220	2,130	2,220	340,000	22,200
1989-07-27	2,110	2,150	2,110	2,150	284,000	21,500
1989-07-26	2,150	2,200	2,100	2,150	438,000	21,500
1989-07-25	2,160	2,160	2,100	2,140	279,000	21,400
1989-07-24	2,110	2,150	2,110	2,130	155,000	21,300
1989-07-21	2,090	2,190	2,090	2,190	209,000	21,900
1989-07-20	2,250	2,250	2,130	2,130	386,000	21,300
1989-07-19	2,240	2,250	2,200	2,250	123,000	22,500
1989-07-18	2,200	2,250	2,160	2,250	140,000	22,500
1989-07-17	2,230	2,230	2,200	2,200	74,000	22,000
1989-07-14	2,190	2,190	2,160	2,190	61,000	21,900
1989-07-13	2,210	2,240	2,150	2,150	157,000	21,500
1989-07-12	2,220	2,290	2,220	2,290	107,000	22,900
1989-07-11	2,300	2,300	2,250	2,290	68,000	22,900
1989-07-10	2,210	2,300	2,210	2,300	153,000	23,000
1989-07-07	2,280	2,280	2,170	2,280	133,000	22,800
1989-07-06	2,200	2,260	2,140	2,260	180,000	22,600
1989-07-05	2,180	2,180	2,150	2,180	119,000	21,800
1989-07-04	2,250	2,250	2,130	2,140	52,000	21,400
1989-07-03	2,170	2,250	2,150	2,250	204,000	22,500
1989-06-30	2,140	2,210	2,110	2,210	171,000	22,100
1989-06-29	2,220	2,230	2,190	2,220	151,000	22,200
1989-06-28	2,190	2,220	2,100	2,220	159,000	22,200
1989-06-27	2,200	2,200	2,150	2,190	196,000	21,900
1989-06-26	2,200	2,200	2,150	2,200	128,000	22,000
1989-06-23	2,140	2,200	2,110	2,200	96,000	22,000
1989-06-22	2,100	2,190	2,080	2,180	122,000	21,800
1989-06-21	2,100	2,100	2,060	2,100	111,000	21,000
1989-06-20	2,050	2,100	2,050	2,100	211,000	21,000
1989-06-19	2,080	2,140	2,070	2,070	226,000	20,700
1989-06-16	2,160	2,160	2,060	2,150	283,000	21,500
1989-06-15	2,230	2,230	2,080	2,080	364,000	20,800
1989-06-14	2,210	2,210	2,150	2,200	209,000	22,000
1989-06-13	2,250	2,260	2,190	2,230	220,000	22,300
1989-06-12	2,250	2,340	2,250	2,300	79,000	23,000
1989-06-09	2,320	2,320	2,280	2,290	79,000	22,900
1989-06-08	2,320	2,350	2,320	2,320	152,000	23,200
1989-06-07	2,280	2,350	2,280	2,300	154,000	23,000
1989-06-06	2,280	2,340	2,260	2,260	138,000	22,600
1989-06-05	2,360	2,370	2,280	2,280	292,000	22,800
1989-06-02	2,390	2,390	2,310	2,370	155,000	23,700
1989-06-01	2,420	2,420	2,320	2,350	290,000	23,500
1989-05-31	2,460	2,470	2,430	2,450	188,000	24,500
1989-05-30	2,420	2,480	2,350	2,470	176,000	24,700
1989-05-29	2,470	2,470	2,380	2,380	182,000	23,800
1989-05-26	2,410	2,480	2,390	2,470	162,000	24,700
1989-05-25	2,440	2,470	2,430	2,450	255,000	24,500
1989-05-24	2,450	2,490	2,450	2,480	185,000	24,800
1989-05-23	2,470	2,500	2,430	2,460	380,000	24,600
1989-05-22	2,500	2,560	2,460	2,500	868,000	25,000
1989-05-19	2,520	2,590	2,470	2,480	2,286,000	24,800
1989-05-18	2,390	2,530	2,370	2,480	952,000	24,800
1989-05-17	2,400	2,400	2,350	2,360	82,000	23,600
1989-05-16	2,360	2,370	2,310	2,370	199,000	23,700
1989-05-15	2,390	2,390	2,320	2,380	89,000	23,800
1989-05-12	2,430	2,430	2,350	2,350	76,000	23,500
1989-05-11	2,400	2,430	2,390	2,430	134,000	24,300
1989-05-10	2,390	2,430	2,380	2,380	168,000	23,800
1989-05-09	2,360	2,410	2,360	2,390	532,000	23,900
1989-05-08	2,390	2,430	2,350	2,370	283,000	23,700
1989-05-02	2,430	2,460	2,380	2,380	449,000	23,800
1989-05-01	2,460	2,470	2,420	2,470	410,000	24,700
1989-04-28	2,490	2,500	2,380	2,460	282,000	24,600
1989-04-27	2,450	2,500	2,370	2,480	372,000	24,800
1989-04-26	2,370	2,450	2,370	2,450	583,000	24,500
1989-04-25	2,390	2,440	2,340	2,390	557,000	23,900
1989-04-24	2,350	2,350	2,280	2,350	121,000	23,500
1989-04-21	2,300	2,380	2,300	2,370	121,000	23,700
1989-04-20	2,430	2,440	2,350	2,360	149,000	23,600
1989-04-19	2,340	2,420	2,300	2,400	277,000	24,000
1989-04-18	2,350	2,390	2,310	2,380	218,000	23,800
1989-04-17	2,290	2,330	2,280	2,330	169,000	23,300
1989-04-14	2,310	2,310	2,270	2,300	106,000	23,000
1989-04-13	2,300	2,300	2,260	2,270	95,000	22,700
1989-04-12	2,420	2,420	2,300	2,300	135,000	23,000
1989-04-11	2,410	2,410	2,330	2,380	463,000	23,800
1989-04-10	2,410	2,440	2,410	2,440	177,000	24,400
1989-04-07	2,400	2,450	2,400	2,400	154,000	24,000
1989-04-06	2,420	2,430	2,360	2,370	86,000	23,700
1989-04-05	2,480	2,480	2,360	2,440	1,649,000	24,400
1989-04-04	2,400	2,510	2,350	2,470	229,000	24,700
1989-04-03	2,400	2,450	2,370	2,390	135,000	23,900
1989-03-31	2,530	2,540	2,390	2,430	469,000	24,300
1989-03-30	2,410	2,510	2,390	2,450	3,574,000	24,500
1989-03-29	2,410	2,480	2,400	2,450	3,358,000	24,500
1989-03-28	2,250	2,380	2,190	2,350	474,000	23,500
1989-03-27	2,290	2,310	2,200	2,210	353,000	22,100
1989-03-24	2,320	2,320	2,260	2,280	331,000	22,800
1989-03-23	2,270	2,300	2,240	2,280	200,000	22,800
1989-03-22	2,320	2,350	2,180	2,240	401,000	22,400
1989-03-20	2,440	2,440	2,320	2,320	170,000	23,200
1989-03-17	2,450	2,450	2,360	2,440	273,000	24,400
1989-03-16	2,480	2,480	2,380	2,400	148,000	24,000
1989-03-15	2,490	2,490	2,380	2,420	372,000	24,200
1989-03-14	2,490	2,500	2,410	2,450	193,000	24,500
1989-03-13	2,620	2,620	2,490	2,490	434,000	24,900
1989-03-10	2,370	2,580	2,350	2,580	620,000	25,800
1989-03-09	2,470	2,470	2,360	2,400	278,000	24,000
1989-03-08	2,450	2,490	2,410	2,430	201,000	24,300
1989-03-07	2,530	2,530	2,480	2,480	217,000	24,800
1989-03-06	2,490	2,530	2,480	2,490	186,000	24,900
1989-03-03	2,500	2,580	2,470	2,570	202,000	25,700
1989-03-02	2,500	2,580	2,360	2,580	672,000	25,800
1989-03-01	2,650	2,670	2,480	2,520	248,000	25,200
1989-02-28	2,690	2,690	2,590	2,590	221,000	25,900
1989-02-27	2,710	2,730	2,650	2,650	93,000	26,500
1989-02-23	2,800	2,800	2,670	2,750	316,000	27,500
1989-02-22	2,830	2,840	2,720	2,800	110,000	28,000
1989-02-21	2,760	2,890	2,750	2,790	665,000	27,900
1989-02-20	2,680	2,720	2,610	2,710	266,000	27,100
1989-02-17	2,610	2,660	2,590	2,640	569,000	26,400
1989-02-16	2,690	2,690	2,620	2,620	550,000	26,200
1989-02-15	2,770	2,770	2,670	2,720	560,000	27,200
1989-02-14	2,810	2,810	2,710	2,730	456,000	27,300
1989-02-13	2,780	2,790	2,750	2,770	136,000	27,700
1989-02-10	2,800	2,810	2,730	2,740	179,000	27,400
1989-02-09	2,890	2,890	2,820	2,820	181,000	28,200
1989-02-08	3,030	3,030	2,920	2,930	1,169,000	29,300
1989-02-07	2,960	3,030	2,900	3,030	2,109,000	30,300
1989-02-06	2,810	2,980	2,770	2,970	1,812,000	29,700
1989-02-03	2,830	2,850	2,740	2,770	286,000	27,700
1989-02-02	2,700	2,830	2,680	2,800	592,000	28,000
1989-02-01	2,650	2,700	2,650	2,700	531,000	27,000
1989-01-31	2,600	2,690	2,590	2,690	249,000	26,900
1989-01-30	2,660	2,680	2,610	2,610	243,000	26,100
1989-01-28	2,730	2,750	2,650	2,660	451,000	26,600
1989-01-27	2,760	2,770	2,730	2,730	291,000	27,300
1989-01-26	2,800	2,820	2,770	2,770	198,000	27,700
1989-01-25	2,810	2,820	2,760	2,800	174,000	28,000
1989-01-24	2,830	2,830	2,760	2,800	183,000	28,000
1989-01-23	2,800	2,840	2,750	2,800	482,000	28,000
1989-01-20	2,770	2,780	2,730	2,730	182,000	27,300
1989-01-19	2,840	2,850	2,750	2,820	223,000	28,200
1989-01-18	2,870	2,870	2,820	2,820	55,000	28,200
1989-01-17	2,900	2,900	2,840	2,870	161,000	28,700
1989-01-13	2,920	2,930	2,860	2,860	2,087,000	28,600
1989-01-12	2,880	2,940	2,880	2,900	869,000	29,000
1989-01-11	2,900	2,930	2,800	2,800	268,000	28,000
1989-01-10	2,850	2,890	2,760	2,890	361,000	28,900
1989-01-09	2,800	2,830	2,750	2,830	436,000	28,300
1989-01-06	2,800	2,840	2,720	2,730	276,000	27,300
1989-01-05	2,800	2,820	2,720	2,760	334,000	27,600
1989-01-04	2,890	2,900	2,820	2,820	42,000	28,200

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