1. HOME >
  2. 株価時系列 >
  3. 5632 >
  4. 1992年

5632 三菱製鋼(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30620625610611132,0006,110
1992-12-2961964561964098,0006,400
1992-12-28640643625625172,0006,250
1992-12-25640650640640137,0006,400
1992-12-24647648643647138,0006,470
1992-12-22651659645645147,0006,450
1992-12-21678678661661122,0006,610
1992-12-18670678663677151,0006,770
1992-12-17645666645660119,0006,600
1992-12-16670679644645148,0006,450
1992-12-15648672647672122,0006,720
1992-12-14648648646647111,0006,470
1992-12-116516656476471,060,0006,470
1992-12-10675675650651185,0006,510
1992-12-0967768066167993,0006,790
1992-12-08646679646659117,0006,590
1992-12-0768068065565535,0006,550
1992-12-0466967065867076,0006,700
1992-12-03689689660661156,0006,610
1992-12-0266567965567984,0006,790
1992-12-01675690675675123,0006,750
1992-11-30675688675688106,0006,880
1992-11-27661675661675220,0006,750
1992-11-26671675663675238,0006,750
1992-11-25662673652673111,0006,730
1992-11-24671675662662137,0006,620
1992-11-20635661634640332,0006,400
1992-11-19653659641641215,0006,410
1992-11-18600641600633196,0006,330
1992-11-17602605590590206,0005,900
1992-11-1662762760861184,0006,110
1992-11-13645646621627628,0006,270
1992-11-12633645611645145,0006,450
1992-11-11635645635636153,0006,360
1992-11-10635646634636141,0006,360
1992-11-0966666663363383,0006,330
1992-11-06676677665666106,0006,660
1992-11-05655677655677127,0006,770
1992-11-0465966064966041,0006,600
1992-11-0263966063764585,0006,450
1992-10-30644650639644123,0006,440
1992-10-2965167464665075,0006,500
1992-10-28665680665671222,0006,710
1992-10-2765366564766582,0006,650
1992-10-26667667653653106,0006,530
1992-10-2364665764665795,0006,570
1992-10-22646665646647177,0006,470
1992-10-21636656635656218,0006,560
1992-10-20646656636637275,0006,370
1992-10-19651665635636261,0006,360
1992-10-16700700676676205,0006,760
1992-10-15694700693700167,0007,000
1992-10-14704704694694193,0006,940
1992-10-13695695686694123,0006,940
1992-10-12665680665680141,0006,800
1992-10-096626626366451,424,0006,450
1992-10-08643672643672223,0006,720
1992-10-07660680652673107,0006,730
1992-10-06650655635642324,0006,420
1992-10-05671680653660202,0006,600
1992-10-02683700680680225,0006,800
1992-10-01700705680681285,0006,810
1992-09-30730735700700231,0007,000
1992-09-29745750700720197,0007,200
1992-09-28760779745745184,0007,450
1992-09-25755780746779127,0007,790
1992-09-24780790756757375,0007,570
1992-09-22750769740755203,0007,550
1992-09-21770770740740203,0007,400
1992-09-18722770717760290,0007,600
1992-09-17730741710736272,0007,360
1992-09-16748758717740261,0007,400
1992-09-14741759731758240,0007,580
1992-09-117457747307311,366,0007,310
1992-09-10750795750755782,0007,550
1992-09-09700745700731449,0007,310
1992-09-08714740700700756,0007,000
1992-09-07695715694694224,0006,940
1992-09-04704715687695471,0006,950
1992-09-03654700641694333,0006,940
1992-09-02655667644644121,0006,440
1992-09-01670674651668224,0006,680
1992-08-31656698656660354,0006,600
1992-08-28637679635676524,0006,760
1992-08-27620650612650365,0006,500
1992-08-26598613598600197,0006,000
1992-08-25604620589620218,0006,200
1992-08-24591650590645336,0006,450
1992-08-21560593560571188,0005,710
1992-08-20540590532570191,0005,700
1992-08-19501550501530284,0005,300
1992-08-18553553500500146,0005,000
1992-08-17553569552554106,0005,540
1992-08-14542553542553522,0005,530
1992-08-13560565555558131,0005,580
1992-08-12560564550560222,0005,600
1992-08-11590590560564138,0005,640
1992-08-10601601575590126,0005,900
1992-08-0761462260161191,0006,110
1992-08-06622625615624157,0006,240
1992-08-05614622612622202,0006,220
1992-08-04608620607614145,0006,140
1992-08-0359561059360972,0006,090
1992-07-31594615594609272,0006,090
1992-07-30575594570592207,0005,920
1992-07-29593595571585253,0005,850
1992-07-28582584569580172,0005,800
1992-07-27600600570572316,0005,720
1992-07-24608608562568293,0005,680
1992-07-23575609570609225,0006,090
1992-07-22608608570570408,0005,700
1992-07-21591615581598169,0005,980
1992-07-20612613580581147,0005,810
1992-07-17630640615615147,0006,150
1992-07-16647650631650103,0006,500
1992-07-15646664646647195,0006,470
1992-07-14647666633646205,0006,460
1992-07-13612654612654216,0006,540
1992-07-10640640615625650,0006,250
1992-07-09608639600630193,0006,300
1992-07-08581598581598115,0005,980
1992-07-0760062058558584,0005,850
1992-07-0659763059761562,0006,150
1992-07-03625640603603167,0006,030
1992-07-02619640610635217,0006,350
1992-07-01590609569609190,0006,090
1992-06-30573611573581268,0005,810
1992-06-29581594570593124,0005,930
1992-06-26611611580580240,0005,800
1992-06-25585597585591146,0005,910
1992-06-24602611585585208,0005,850
1992-06-23595609595600180,0006,000
1992-06-22637637586586291,0005,860
1992-06-19625635615635130,0006,350
1992-06-18625629605605429,0006,050
1992-06-17650651626627407,0006,270
1992-06-16666682652652188,0006,520
1992-06-15680680660662313,0006,620
1992-06-126917036816812,156,0006,810
1992-06-11691714690691246,0006,910
1992-06-10717730690690235,0006,900
1992-06-09699720691715104,0007,150
1992-06-08705705681700256,0007,000
1992-06-05713713704705145,0007,050
1992-06-04750750711720187,0007,200
1992-06-03748750737740188,0007,400
1992-06-02710738705738154,0007,380
1992-06-01750769749750140,0007,500
1992-05-29728750721750154,0007,500
1992-05-28703719685719134,0007,190
1992-05-27720722680693333,0006,930
1992-05-26742760720720123,0007,200
1992-05-25734749730749182,0007,490
1992-05-22770770720730191,0007,300
1992-05-21768775767775116,0007,750
1992-05-20784784767770127,0007,700
1992-05-19772782767780184,0007,800
1992-05-1877578476276289,0007,620
1992-05-15801808751764176,0007,640
1992-05-14820823801818186,0008,180
1992-05-13774800770800122,0008,000
1992-05-12824825771794278,0007,940
1992-05-11827830810819236,0008,190
1992-05-08775790765788426,0007,880
1992-05-07725780719780454,0007,800
1992-05-06650720650720258,0007,200
1992-05-01650655641651190,0006,510
1992-04-30669671659659101,0006,590
1992-04-28659680659668123,0006,680
1992-04-27673690672689110,0006,890
1992-04-24690695652671363,0006,710
1992-04-23651670631670146,0006,700
1992-04-22658658630642307,0006,420
1992-04-21660681640645327,0006,450
1992-04-20735735650651298,0006,510
1992-04-17750750710730358,0007,300
1992-04-16805806780785278,0007,850
1992-04-15803826803804167,0008,040
1992-04-14781781760780232,0007,800
1992-04-13799803779780380,0007,800
1992-04-10780816770787240,0007,870
1992-04-09798820790790267,0007,900
1992-04-08837837789798239,0007,980
1992-04-0792092087787769,0008,770
1992-04-06925925911914113,0009,140
1992-04-03915925880925189,0009,250
1992-04-02947947908925199,0009,250
1992-04-01937948934938170,0009,380
1992-03-31999999960967125,0009,670
1992-03-30989999980998120,0009,980
1992-03-279901,000980990104,0009,900
1992-03-261,0001,010980980132,0009,800
1992-03-259811,0009811,000230,00010,000
1992-03-2499799798098086,0009,800
1992-03-23985999979999146,0009,990
1992-03-19955990942975456,0009,750
1992-03-18968969949955388,0009,550
1992-03-17942970942970269,0009,700
1992-03-16979979942942214,0009,420
1992-03-139489799459791,468,0009,790
1992-03-12979979967979137,0009,790
1992-03-11982982975979109,0009,790
1992-03-1097098296298251,0009,820
1992-03-0997597596296235,0009,620
1992-03-0694797594797574,0009,750
1992-03-05960960947947148,0009,470
1992-03-04941951938948146,0009,480
1992-03-0399099098798717,0009,870
1992-03-0297899097899043,0009,900
1992-02-28988988976977103,0009,770
1992-02-2798999097998899,0009,880
1992-02-26970989970989107,0009,890
1992-02-2597398096798057,0009,800
1992-02-2498098597497462,0009,740
1992-02-21961985957985162,0009,850
1992-02-2094396194296167,0009,610
1992-02-19943962941942133,0009,420
1992-02-18951988950952122,0009,520
1992-02-1795695794194294,0009,420
1992-02-14988990956956215,0009,560
1992-02-1396998996698889,0009,880
1992-02-12970971965970140,0009,700
1992-02-101,0001,00098098083,0009,800
1992-02-071,0301,0401,0001,000168,00010,000
1992-02-069901,030987987211,0009,870
1992-02-059741,010965985158,0009,850
1992-02-0499099597599582,0009,950
1992-02-039981,020980997209,0009,970
1992-01-319901,010982982261,0009,820
1992-01-30960985960982101,0009,820
1992-01-29984985950970119,0009,700
1992-01-28972975972975118,0009,750
1992-01-27909919891912106,0009,120
1992-01-24959959929929121,0009,290
1992-01-23971985963963153,0009,630
1992-01-22900963891963127,0009,630
1992-01-21917927881900167,0009,000
1992-01-20916916880880243,0008,800
1992-01-17931940901911211,0009,110
1992-01-16985986931931222,0009,310
1992-01-14931965931965127,0009,650
1992-01-13977977930932213,0009,320
1992-01-10991994960980348,0009,800
1992-01-09983991970991110,0009,910
1992-01-081,0401,040980980147,0009,800
1992-01-071,0201,0501,0101,050157,00010,500
1992-01-069931,0109831,010196,00010,100

分割・併合履歴 ： [2017-09-27]1株→0.1株