5632 三菱製鋼(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 389 | 407 | 385 | 403 | 61,000 | 4,030 |
| 1993-12-29 | 384 | 393 | 384 | 393 | 136,000 | 3,930 |
| 1993-12-28 | 376 | 389 | 376 | 384 | 66,000 | 3,840 |
| 1993-12-27 | 380 | 380 | 365 | 375 | 175,000 | 3,750 |
| 1993-12-24 | 380 | 385 | 375 | 380 | 439,000 | 3,800 |
| 1993-12-22 | 395 | 399 | 386 | 386 | 164,000 | 3,860 |
| 1993-12-21 | 395 | 397 | 380 | 390 | 251,000 | 3,900 |
| 1993-12-20 | 420 | 420 | 400 | 400 | 126,000 | 4,000 |
| 1993-12-17 | 421 | 422 | 411 | 422 | 174,000 | 4,220 |
| 1993-12-16 | 423 | 425 | 418 | 421 | 265,000 | 4,210 |
| 1993-12-15 | 411 | 418 | 408 | 418 | 106,000 | 4,180 |
| 1993-12-14 | 420 | 420 | 410 | 411 | 116,000 | 4,110 |
| 1993-12-13 | 416 | 424 | 408 | 415 | 120,000 | 4,150 |
| 1993-12-10 | 408 | 438 | 403 | 417 | 1,279,000 | 4,170 |
| 1993-12-09 | 402 | 406 | 395 | 402 | 145,000 | 4,020 |
| 1993-12-08 | 392 | 394 | 370 | 380 | 281,000 | 3,800 |
| 1993-12-07 | 411 | 417 | 400 | 404 | 148,000 | 4,040 |
| 1993-12-06 | 413 | 429 | 413 | 417 | 265,000 | 4,170 |
| 1993-12-03 | 425 | 435 | 416 | 435 | 288,000 | 4,350 |
| 1993-12-02 | 422 | 440 | 406 | 420 | 553,000 | 4,200 |
| 1993-12-01 | 394 | 421 | 385 | 417 | 444,000 | 4,170 |
| 1993-11-30 | 381 | 394 | 374 | 394 | 314,000 | 3,940 |
| 1993-11-29 | 385 | 385 | 360 | 379 | 391,000 | 3,790 |
| 1993-11-26 | 405 | 406 | 392 | 395 | 319,000 | 3,950 |
| 1993-11-25 | 410 | 425 | 395 | 400 | 582,000 | 4,000 |
| 1993-11-24 | 431 | 438 | 405 | 405 | 251,000 | 4,050 |
| 1993-11-22 | 456 | 456 | 423 | 438 | 379,000 | 4,380 |
| 1993-11-19 | 473 | 480 | 456 | 456 | 401,000 | 4,560 |
| 1993-11-18 | 486 | 490 | 474 | 474 | 253,000 | 4,740 |
| 1993-11-17 | 500 | 500 | 480 | 481 | 155,000 | 4,810 |
| 1993-11-16 | 481 | 508 | 471 | 490 | 279,000 | 4,900 |
| 1993-11-15 | 516 | 520 | 480 | 480 | 498,000 | 4,800 |
| 1993-11-12 | 490 | 520 | 485 | 514 | 822,000 | 5,140 |
| 1993-11-11 | 482 | 495 | 480 | 480 | 351,000 | 4,800 |
| 1993-11-10 | 496 | 498 | 480 | 480 | 439,000 | 4,800 |
| 1993-11-09 | 523 | 523 | 490 | 493 | 326,000 | 4,930 |
| 1993-11-08 | 504 | 513 | 501 | 513 | 327,000 | 5,130 |
| 1993-11-05 | 518 | 518 | 501 | 503 | 630,000 | 5,030 |
| 1993-11-04 | 562 | 562 | 515 | 517 | 334,000 | 5,170 |
| 1993-11-02 | 579 | 579 | 560 | 560 | 151,000 | 5,600 |
| 1993-11-01 | 593 | 593 | 558 | 569 | 210,000 | 5,690 |
| 1993-10-29 | 613 | 613 | 593 | 594 | 197,000 | 5,940 |
| 1993-10-28 | 620 | 621 | 602 | 603 | 232,000 | 6,030 |
| 1993-10-27 | 630 | 630 | 616 | 628 | 174,000 | 6,280 |
| 1993-10-26 | 648 | 649 | 621 | 622 | 192,000 | 6,220 |
| 1993-10-25 | 661 | 661 | 635 | 653 | 111,000 | 6,530 |
| 1993-10-22 | 662 | 670 | 661 | 661 | 178,000 | 6,610 |
| 1993-10-21 | 660 | 672 | 656 | 672 | 127,000 | 6,720 |
| 1993-10-20 | 657 | 660 | 648 | 656 | 94,000 | 6,560 |
| 1993-10-19 | 646 | 658 | 635 | 647 | 66,000 | 6,470 |
| 1993-10-18 | 652 | 656 | 637 | 646 | 96,000 | 6,460 |
| 1993-10-15 | 666 | 669 | 651 | 651 | 182,000 | 6,510 |
| 1993-10-14 | 649 | 651 | 640 | 648 | 209,000 | 6,480 |
| 1993-10-13 | 675 | 675 | 645 | 652 | 185,000 | 6,520 |
| 1993-10-12 | 676 | 680 | 649 | 675 | 138,000 | 6,750 |
| 1993-10-08 | 681 | 700 | 680 | 691 | 347,000 | 6,910 |
| 1993-10-07 | 700 | 700 | 683 | 700 | 90,000 | 7,000 |
| 1993-10-06 | 690 | 694 | 687 | 694 | 89,000 | 6,940 |
| 1993-10-05 | 698 | 698 | 683 | 683 | 116,000 | 6,830 |
| 1993-10-04 | 703 | 710 | 687 | 690 | 152,000 | 6,900 |
| 1993-10-01 | 702 | 715 | 698 | 703 | 97,000 | 7,030 |
| 1993-09-30 | 683 | 702 | 683 | 702 | 65,000 | 7,020 |
| 1993-09-29 | 697 | 698 | 683 | 683 | 50,000 | 6,830 |
| 1993-09-28 | 698 | 715 | 698 | 698 | 137,000 | 6,980 |
| 1993-09-27 | 715 | 719 | 683 | 688 | 134,000 | 6,880 |
| 1993-09-24 | 705 | 715 | 699 | 714 | 155,000 | 7,140 |
| 1993-09-22 | 693 | 693 | 681 | 685 | 141,000 | 6,850 |
| 1993-09-21 | 714 | 719 | 700 | 710 | 196,000 | 7,100 |
| 1993-09-20 | 701 | 705 | 698 | 704 | 260,000 | 7,040 |
| 1993-09-17 | 715 | 715 | 702 | 704 | 283,000 | 7,040 |
| 1993-09-16 | 716 | 720 | 705 | 707 | 131,000 | 7,070 |
| 1993-09-14 | 744 | 749 | 739 | 746 | 147,000 | 7,460 |
| 1993-09-13 | 723 | 740 | 720 | 739 | 214,000 | 7,390 |
| 1993-09-10 | 722 | 734 | 722 | 723 | 1,235,000 | 7,230 |
| 1993-09-09 | 734 | 735 | 729 | 735 | 221,000 | 7,350 |
| 1993-09-08 | 723 | 740 | 721 | 740 | 135,000 | 7,400 |
| 1993-09-07 | 743 | 743 | 733 | 733 | 52,000 | 7,330 |
| 1993-09-06 | 755 | 758 | 742 | 743 | 163,000 | 7,430 |
| 1993-09-03 | 750 | 759 | 746 | 755 | 346,000 | 7,550 |
| 1993-09-02 | 745 | 755 | 745 | 753 | 137,000 | 7,530 |
| 1993-09-01 | 737 | 755 | 737 | 755 | 151,000 | 7,550 |
| 1993-08-31 | 757 | 757 | 747 | 757 | 171,000 | 7,570 |
| 1993-08-30 | 755 | 758 | 753 | 757 | 133,000 | 7,570 |
| 1993-08-27 | 744 | 758 | 743 | 758 | 186,000 | 7,580 |
| 1993-08-26 | 741 | 744 | 730 | 744 | 136,000 | 7,440 |
| 1993-08-25 | 742 | 742 | 734 | 740 | 80,000 | 7,400 |
| 1993-08-24 | 730 | 743 | 730 | 742 | 38,000 | 7,420 |
| 1993-08-23 | 744 | 744 | 732 | 744 | 50,000 | 7,440 |
| 1993-08-20 | 741 | 745 | 725 | 745 | 75,000 | 7,450 |
| 1993-08-19 | 744 | 744 | 721 | 731 | 105,000 | 7,310 |
| 1993-08-18 | 739 | 748 | 730 | 734 | 205,000 | 7,340 |
| 1993-08-17 | 748 | 749 | 740 | 748 | 273,000 | 7,480 |
| 1993-08-16 | 715 | 740 | 715 | 740 | 84,000 | 7,400 |
| 1993-08-13 | 715 | 741 | 715 | 729 | 278,000 | 7,290 |
| 1993-08-12 | 745 | 745 | 725 | 725 | 295,000 | 7,250 |
| 1993-08-11 | 731 | 735 | 729 | 735 | 134,000 | 7,350 |
| 1993-08-10 | 734 | 740 | 732 | 732 | 129,000 | 7,320 |
| 1993-08-09 | 730 | 735 | 730 | 734 | 87,000 | 7,340 |
| 1993-08-06 | 721 | 739 | 721 | 735 | 60,000 | 7,350 |
| 1993-08-05 | 740 | 740 | 725 | 740 | 75,000 | 7,400 |
| 1993-08-04 | 745 | 748 | 739 | 740 | 226,000 | 7,400 |
| 1993-08-03 | 745 | 750 | 737 | 737 | 147,000 | 7,370 |
| 1993-08-02 | 730 | 730 | 720 | 725 | 84,000 | 7,250 |
| 1993-07-30 | 737 | 743 | 730 | 730 | 145,000 | 7,300 |
| 1993-07-29 | 701 | 740 | 701 | 740 | 149,000 | 7,400 |
| 1993-07-28 | 708 | 708 | 701 | 701 | 48,000 | 7,010 |
| 1993-07-27 | 708 | 712 | 701 | 708 | 92,000 | 7,080 |
| 1993-07-26 | 718 | 718 | 695 | 708 | 141,000 | 7,080 |
| 1993-07-23 | 725 | 725 | 708 | 710 | 81,000 | 7,100 |
| 1993-07-22 | 721 | 731 | 721 | 729 | 82,000 | 7,290 |
| 1993-07-21 | 707 | 725 | 706 | 721 | 85,000 | 7,210 |
| 1993-07-20 | 704 | 710 | 701 | 705 | 106,000 | 7,050 |
| 1993-07-19 | 739 | 739 | 704 | 711 | 104,000 | 7,110 |
| 1993-07-16 | 720 | 740 | 720 | 740 | 140,000 | 7,400 |
| 1993-07-15 | 720 | 725 | 708 | 710 | 155,000 | 7,100 |
| 1993-07-14 | 705 | 720 | 702 | 720 | 123,000 | 7,200 |
| 1993-07-13 | 703 | 720 | 700 | 715 | 142,000 | 7,150 |
| 1993-07-12 | 719 | 719 | 712 | 712 | 44,000 | 7,120 |
| 1993-07-09 | 703 | 720 | 703 | 719 | 527,000 | 7,190 |
| 1993-07-08 | 705 | 709 | 702 | 703 | 76,000 | 7,030 |
| 1993-07-07 | 717 | 717 | 701 | 701 | 72,000 | 7,010 |
| 1993-07-06 | 701 | 726 | 701 | 717 | 150,000 | 7,170 |
| 1993-07-05 | 710 | 710 | 700 | 700 | 32,000 | 7,000 |
| 1993-07-02 | 721 | 721 | 691 | 700 | 107,000 | 7,000 |
| 1993-07-01 | 702 | 730 | 702 | 720 | 126,000 | 7,200 |
| 1993-06-30 | 687 | 700 | 685 | 700 | 129,000 | 7,000 |
| 1993-06-29 | 695 | 700 | 685 | 685 | 114,000 | 6,850 |
| 1993-06-28 | 707 | 708 | 699 | 700 | 101,000 | 7,000 |
| 1993-06-25 | 690 | 700 | 681 | 687 | 309,000 | 6,870 |
| 1993-06-24 | 682 | 704 | 682 | 691 | 170,000 | 6,910 |
| 1993-06-23 | 681 | 698 | 681 | 685 | 169,000 | 6,850 |
| 1993-06-22 | 699 | 701 | 690 | 701 | 336,000 | 7,010 |
| 1993-06-21 | 721 | 726 | 681 | 701 | 374,000 | 7,010 |
| 1993-06-18 | 741 | 741 | 725 | 731 | 243,000 | 7,310 |
| 1993-06-17 | 743 | 743 | 725 | 727 | 152,000 | 7,270 |
| 1993-06-16 | 727 | 750 | 727 | 733 | 241,000 | 7,330 |
| 1993-06-15 | 735 | 745 | 731 | 734 | 217,000 | 7,340 |
| 1993-06-14 | 743 | 750 | 735 | 736 | 237,000 | 7,360 |
| 1993-06-11 | 748 | 770 | 735 | 741 | 1,308,000 | 7,410 |
| 1993-06-10 | 751 | 755 | 740 | 748 | 217,000 | 7,480 |
| 1993-06-08 | 782 | 790 | 750 | 750 | 355,000 | 7,500 |
| 1993-06-07 | 786 | 795 | 780 | 780 | 137,000 | 7,800 |
| 1993-06-04 | 812 | 821 | 773 | 780 | 446,000 | 7,800 |
| 1993-06-03 | 800 | 820 | 792 | 815 | 534,000 | 8,150 |
| 1993-06-02 | 792 | 802 | 785 | 790 | 535,000 | 7,900 |
| 1993-06-01 | 767 | 788 | 765 | 785 | 303,000 | 7,850 |
| 1993-05-31 | 782 | 784 | 770 | 777 | 484,000 | 7,770 |
| 1993-05-28 | 748 | 777 | 741 | 772 | 482,000 | 7,720 |
| 1993-05-27 | 770 | 772 | 738 | 738 | 369,000 | 7,380 |
| 1993-05-26 | 728 | 770 | 728 | 758 | 364,000 | 7,580 |
| 1993-05-25 | 719 | 738 | 719 | 738 | 232,000 | 7,380 |
| 1993-05-24 | 744 | 744 | 714 | 717 | 167,000 | 7,170 |
| 1993-05-21 | 718 | 743 | 718 | 738 | 181,000 | 7,380 |
| 1993-05-20 | 752 | 757 | 712 | 732 | 240,000 | 7,320 |
| 1993-05-19 | 711 | 742 | 711 | 742 | 217,000 | 7,420 |
| 1993-05-18 | 740 | 745 | 721 | 721 | 287,000 | 7,210 |
| 1993-05-17 | 765 | 765 | 748 | 756 | 128,000 | 7,560 |
| 1993-05-14 | 751 | 755 | 736 | 755 | 394,000 | 7,550 |
| 1993-05-13 | 760 | 760 | 732 | 741 | 311,000 | 7,410 |
| 1993-05-12 | 780 | 785 | 745 | 760 | 455,000 | 7,600 |
| 1993-05-11 | 769 | 788 | 765 | 780 | 706,000 | 7,800 |
| 1993-05-10 | 748 | 759 | 731 | 759 | 393,000 | 7,590 |
| 1993-05-07 | 720 | 750 | 708 | 750 | 503,000 | 7,500 |
| 1993-05-06 | 730 | 730 | 700 | 700 | 348,000 | 7,000 |
| 1993-04-30 | 710 | 730 | 696 | 730 | 289,000 | 7,300 |
| 1993-04-28 | 717 | 726 | 710 | 710 | 379,000 | 7,100 |
| 1993-04-27 | 667 | 718 | 667 | 717 | 309,000 | 7,170 |
| 1993-04-26 | 674 | 681 | 668 | 668 | 300,000 | 6,680 |
| 1993-04-23 | 688 | 693 | 680 | 681 | 274,000 | 6,810 |
| 1993-04-22 | 698 | 722 | 681 | 695 | 331,000 | 6,950 |
| 1993-04-21 | 691 | 710 | 691 | 698 | 215,000 | 6,980 |
| 1993-04-20 | 690 | 710 | 690 | 695 | 304,000 | 6,950 |
| 1993-04-19 | 718 | 731 | 705 | 710 | 160,000 | 7,100 |
| 1993-04-16 | 748 | 749 | 708 | 716 | 336,000 | 7,160 |
| 1993-04-15 | 716 | 735 | 716 | 722 | 198,000 | 7,220 |
| 1993-04-14 | 730 | 741 | 718 | 726 | 591,000 | 7,260 |
| 1993-04-13 | 694 | 728 | 690 | 728 | 374,000 | 7,280 |
| 1993-04-12 | 682 | 699 | 681 | 694 | 166,000 | 6,940 |
| 1993-04-09 | 701 | 708 | 690 | 691 | 703,000 | 6,910 |
| 1993-04-08 | 682 | 710 | 682 | 700 | 454,000 | 7,000 |
| 1993-04-07 | 680 | 700 | 680 | 681 | 423,000 | 6,810 |
| 1993-04-06 | 671 | 704 | 670 | 704 | 256,000 | 7,040 |
| 1993-04-05 | 680 | 719 | 672 | 719 | 607,000 | 7,190 |
| 1993-04-02 | 696 | 710 | 680 | 695 | 326,000 | 6,950 |
| 1993-04-01 | 685 | 692 | 675 | 686 | 195,000 | 6,860 |
| 1993-03-31 | 680 | 692 | 665 | 665 | 170,000 | 6,650 |
| 1993-03-30 | 695 | 703 | 690 | 692 | 222,000 | 6,920 |
| 1993-03-29 | 698 | 728 | 698 | 723 | 243,000 | 7,230 |
| 1993-03-26 | 721 | 721 | 689 | 691 | 211,000 | 6,910 |
| 1993-03-25 | 715 | 740 | 710 | 724 | 307,000 | 7,240 |
| 1993-03-24 | 724 | 730 | 710 | 725 | 458,000 | 7,250 |
| 1993-03-23 | 703 | 719 | 703 | 710 | 165,000 | 7,100 |
| 1993-03-22 | 720 | 728 | 704 | 723 | 146,000 | 7,230 |
| 1993-03-19 | 705 | 708 | 688 | 699 | 221,000 | 6,990 |
| 1993-03-18 | 710 | 729 | 707 | 715 | 403,000 | 7,150 |
| 1993-03-17 | 697 | 705 | 690 | 704 | 102,000 | 7,040 |
| 1993-03-16 | 705 | 705 | 695 | 697 | 177,000 | 6,970 |
| 1993-03-15 | 700 | 710 | 695 | 705 | 223,000 | 7,050 |
| 1993-03-12 | 683 | 700 | 683 | 700 | 1,487,000 | 7,000 |
| 1993-03-11 | 676 | 699 | 676 | 682 | 278,000 | 6,820 |
| 1993-03-10 | 665 | 690 | 665 | 676 | 482,000 | 6,760 |
| 1993-03-09 | 689 | 695 | 656 | 667 | 745,000 | 6,670 |
| 1993-03-08 | 650 | 712 | 650 | 699 | 672,000 | 6,990 |
| 1993-03-05 | 634 | 655 | 634 | 647 | 198,000 | 6,470 |
| 1993-03-04 | 628 | 637 | 628 | 633 | 152,000 | 6,330 |
| 1993-03-03 | 627 | 630 | 623 | 630 | 131,000 | 6,300 |
| 1993-03-02 | 619 | 629 | 619 | 629 | 152,000 | 6,290 |
| 1993-03-01 | 628 | 630 | 619 | 629 | 118,000 | 6,290 |
| 1993-02-26 | 625 | 629 | 620 | 628 | 145,000 | 6,280 |
| 1993-02-25 | 621 | 625 | 614 | 625 | 255,000 | 6,250 |
| 1993-02-24 | 617 | 621 | 613 | 620 | 195,000 | 6,200 |
| 1993-02-23 | 597 | 618 | 597 | 618 | 91,000 | 6,180 |
| 1993-02-22 | 612 | 620 | 596 | 597 | 134,000 | 5,970 |
| 1993-02-19 | 612 | 612 | 592 | 602 | 151,000 | 6,020 |
| 1993-02-18 | 603 | 619 | 602 | 602 | 129,000 | 6,020 |
| 1993-02-17 | 595 | 603 | 587 | 603 | 85,000 | 6,030 |
| 1993-02-16 | 618 | 620 | 600 | 600 | 106,000 | 6,000 |
| 1993-02-15 | 599 | 619 | 592 | 619 | 109,000 | 6,190 |
| 1993-02-12 | 621 | 621 | 592 | 593 | 420,000 | 5,930 |
| 1993-02-10 | 592 | 620 | 592 | 620 | 126,000 | 6,200 |
| 1993-02-09 | 605 | 605 | 590 | 595 | 72,000 | 5,950 |
| 1993-02-08 | 626 | 639 | 615 | 615 | 176,000 | 6,150 |
| 1993-02-05 | 600 | 620 | 600 | 620 | 269,000 | 6,200 |
| 1993-02-04 | 611 | 611 | 595 | 600 | 240,000 | 6,000 |
| 1993-02-03 | 600 | 615 | 597 | 601 | 204,000 | 6,010 |
| 1993-02-02 | 599 | 604 | 593 | 600 | 179,000 | 6,000 |
| 1993-02-01 | 587 | 589 | 579 | 579 | 99,000 | 5,790 |
| 1993-01-29 | 597 | 598 | 587 | 587 | 228,000 | 5,870 |
| 1993-01-28 | 555 | 599 | 555 | 599 | 206,000 | 5,990 |
| 1993-01-27 | 565 | 575 | 550 | 570 | 147,000 | 5,700 |
| 1993-01-26 | 549 | 565 | 540 | 560 | 189,000 | 5,600 |
| 1993-01-25 | 555 | 555 | 539 | 539 | 152,000 | 5,390 |
| 1993-01-22 | 550 | 557 | 545 | 545 | 111,000 | 5,450 |
| 1993-01-21 | 569 | 569 | 554 | 555 | 196,000 | 5,550 |
| 1993-01-20 | 588 | 588 | 560 | 560 | 165,000 | 5,600 |
| 1993-01-19 | 590 | 592 | 582 | 582 | 74,000 | 5,820 |
| 1993-01-18 | 578 | 583 | 575 | 580 | 119,000 | 5,800 |
| 1993-01-14 | 581 | 589 | 570 | 580 | 104,000 | 5,800 |
| 1993-01-13 | 593 | 594 | 580 | 580 | 100,000 | 5,800 |
| 1993-01-12 | 584 | 603 | 584 | 603 | 111,000 | 6,030 |
| 1993-01-11 | 594 | 594 | 582 | 584 | 141,000 | 5,840 |
| 1993-01-08 | 582 | 595 | 582 | 584 | 475,000 | 5,840 |
| 1993-01-07 | 593 | 608 | 580 | 583 | 371,000 | 5,830 |
| 1993-01-06 | 608 | 608 | 586 | 600 | 172,000 | 6,000 |
| 1993-01-05 | 614 | 614 | 591 | 600 | 198,000 | 6,000 |
| 1993-01-04 | 613 | 629 | 610 | 625 | 95,000 | 6,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株