5632 三菱製鋼(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 506 | 518 | 506 | 506 | 138,000 | 5,060 |
| 1994-12-29 | 501 | 516 | 501 | 516 | 132,000 | 5,160 |
| 1994-12-28 | 516 | 525 | 516 | 519 | 158,000 | 5,190 |
| 1994-12-27 | 520 | 525 | 517 | 520 | 137,000 | 5,200 |
| 1994-12-26 | 524 | 530 | 515 | 530 | 123,000 | 5,300 |
| 1994-12-22 | 514 | 534 | 510 | 534 | 311,000 | 5,340 |
| 1994-12-21 | 497 | 505 | 497 | 500 | 166,000 | 5,000 |
| 1994-12-20 | 488 | 499 | 488 | 499 | 162,000 | 4,990 |
| 1994-12-19 | 475 | 489 | 475 | 488 | 128,000 | 4,880 |
| 1994-12-16 | 472 | 473 | 460 | 472 | 115,000 | 4,720 |
| 1994-12-15 | 460 | 473 | 455 | 472 | 190,000 | 4,720 |
| 1994-12-14 | 459 | 459 | 450 | 450 | 263,000 | 4,500 |
| 1994-12-13 | 473 | 473 | 455 | 456 | 248,000 | 4,560 |
| 1994-12-12 | 474 | 479 | 473 | 473 | 131,000 | 4,730 |
| 1994-12-09 | 488 | 493 | 473 | 473 | 1,048,000 | 4,730 |
| 1994-12-08 | 486 | 487 | 483 | 483 | 102,000 | 4,830 |
| 1994-12-07 | 485 | 485 | 481 | 481 | 83,000 | 4,810 |
| 1994-12-06 | 483 | 486 | 481 | 486 | 144,000 | 4,860 |
| 1994-12-05 | 474 | 484 | 474 | 483 | 165,000 | 4,830 |
| 1994-12-02 | 457 | 470 | 457 | 469 | 89,000 | 4,690 |
| 1994-12-01 | 466 | 466 | 462 | 462 | 180,000 | 4,620 |
| 1994-11-30 | 461 | 478 | 461 | 476 | 161,000 | 4,760 |
| 1994-11-29 | 465 | 469 | 464 | 469 | 58,000 | 4,690 |
| 1994-11-28 | 463 | 468 | 463 | 465 | 87,000 | 4,650 |
| 1994-11-25 | 460 | 467 | 460 | 462 | 152,000 | 4,620 |
| 1994-11-24 | 460 | 460 | 455 | 458 | 284,000 | 4,580 |
| 1994-11-22 | 487 | 487 | 470 | 470 | 191,000 | 4,700 |
| 1994-11-21 | 497 | 500 | 491 | 491 | 46,000 | 4,910 |
| 1994-11-18 | 504 | 504 | 495 | 500 | 93,000 | 5,000 |
| 1994-11-17 | 517 | 517 | 505 | 514 | 47,000 | 5,140 |
| 1994-11-16 | 510 | 515 | 500 | 507 | 47,000 | 5,070 |
| 1994-11-15 | 518 | 518 | 501 | 510 | 67,000 | 5,100 |
| 1994-11-14 | 499 | 508 | 493 | 508 | 103,000 | 5,080 |
| 1994-11-11 | 520 | 522 | 499 | 499 | 338,000 | 4,990 |
| 1994-11-10 | 538 | 538 | 517 | 517 | 278,000 | 5,170 |
| 1994-11-09 | 531 | 543 | 517 | 528 | 148,000 | 5,280 |
| 1994-11-08 | 553 | 554 | 539 | 541 | 42,000 | 5,410 |
| 1994-11-07 | 548 | 554 | 545 | 553 | 59,000 | 5,530 |
| 1994-11-04 | 562 | 562 | 554 | 554 | 122,000 | 5,540 |
| 1994-11-02 | 554 | 560 | 542 | 552 | 126,000 | 5,520 |
| 1994-11-01 | 556 | 564 | 549 | 564 | 88,000 | 5,640 |
| 1994-10-31 | 559 | 565 | 559 | 560 | 78,000 | 5,600 |
| 1994-10-28 | 560 | 564 | 555 | 556 | 54,000 | 5,560 |
| 1994-10-27 | 558 | 560 | 550 | 555 | 88,000 | 5,550 |
| 1994-10-26 | 550 | 565 | 548 | 562 | 91,000 | 5,620 |
| 1994-10-25 | 558 | 564 | 548 | 548 | 68,000 | 5,480 |
| 1994-10-24 | 558 | 565 | 558 | 565 | 54,000 | 5,650 |
| 1994-10-21 | 558 | 565 | 558 | 564 | 104,000 | 5,640 |
| 1994-10-20 | 568 | 568 | 558 | 558 | 93,000 | 5,580 |
| 1994-10-19 | 559 | 560 | 558 | 558 | 75,000 | 5,580 |
| 1994-10-18 | 551 | 559 | 551 | 558 | 93,000 | 5,580 |
| 1994-10-17 | 550 | 552 | 548 | 550 | 62,000 | 5,500 |
| 1994-10-14 | 559 | 561 | 557 | 558 | 417,000 | 5,580 |
| 1994-10-13 | 554 | 561 | 553 | 561 | 138,000 | 5,610 |
| 1994-10-12 | 561 | 561 | 552 | 556 | 168,000 | 5,560 |
| 1994-10-11 | 558 | 560 | 551 | 551 | 71,000 | 5,510 |
| 1994-10-07 | 551 | 554 | 541 | 545 | 46,000 | 5,450 |
| 1994-10-06 | 537 | 546 | 537 | 537 | 51,000 | 5,370 |
| 1994-10-05 | 538 | 554 | 532 | 541 | 53,000 | 5,410 |
| 1994-10-04 | 540 | 540 | 528 | 540 | 62,000 | 5,400 |
| 1994-10-03 | 539 | 548 | 524 | 538 | 90,000 | 5,380 |
| 1994-09-30 | 541 | 545 | 539 | 539 | 140,000 | 5,390 |
| 1994-09-29 | 541 | 550 | 539 | 540 | 171,000 | 5,400 |
| 1994-09-28 | 542 | 544 | 537 | 538 | 221,000 | 5,380 |
| 1994-09-27 | 562 | 565 | 538 | 542 | 190,000 | 5,420 |
| 1994-09-26 | 566 | 571 | 564 | 564 | 138,000 | 5,640 |
| 1994-09-22 | 569 | 570 | 565 | 566 | 191,000 | 5,660 |
| 1994-09-21 | 574 | 580 | 569 | 569 | 143,000 | 5,690 |
| 1994-09-20 | 569 | 574 | 569 | 574 | 138,000 | 5,740 |
| 1994-09-19 | 579 | 579 | 565 | 570 | 204,000 | 5,700 |
| 1994-09-16 | 586 | 590 | 576 | 589 | 97,000 | 5,890 |
| 1994-09-14 | 582 | 593 | 581 | 586 | 118,000 | 5,860 |
| 1994-09-13 | 573 | 588 | 566 | 585 | 110,000 | 5,850 |
| 1994-09-12 | 573 | 585 | 570 | 575 | 76,000 | 5,750 |
| 1994-09-09 | 577 | 595 | 565 | 583 | 857,000 | 5,830 |
| 1994-09-08 | 565 | 590 | 565 | 571 | 148,000 | 5,710 |
| 1994-09-07 | 595 | 596 | 570 | 572 | 147,000 | 5,720 |
| 1994-09-06 | 609 | 610 | 595 | 596 | 60,000 | 5,960 |
| 1994-09-05 | 596 | 612 | 595 | 600 | 228,000 | 6,000 |
| 1994-09-02 | 596 | 599 | 595 | 595 | 54,000 | 5,950 |
| 1994-09-01 | 601 | 607 | 595 | 596 | 74,000 | 5,960 |
| 1994-08-31 | 610 | 614 | 595 | 595 | 91,000 | 5,950 |
| 1994-08-30 | 613 | 613 | 610 | 611 | 37,000 | 6,110 |
| 1994-08-29 | 610 | 616 | 605 | 614 | 107,000 | 6,140 |
| 1994-08-26 | 608 | 610 | 598 | 600 | 573,000 | 6,000 |
| 1994-08-25 | 619 | 619 | 598 | 598 | 113,000 | 5,980 |
| 1994-08-24 | 587 | 609 | 586 | 609 | 81,000 | 6,090 |
| 1994-08-23 | 581 | 611 | 581 | 586 | 84,000 | 5,860 |
| 1994-08-22 | 592 | 600 | 586 | 587 | 73,000 | 5,870 |
| 1994-08-19 | 608 | 608 | 590 | 590 | 185,000 | 5,900 |
| 1994-08-18 | 602 | 625 | 602 | 620 | 322,000 | 6,200 |
| 1994-08-17 | 622 | 623 | 600 | 600 | 54,000 | 6,000 |
| 1994-08-16 | 615 | 624 | 615 | 620 | 195,000 | 6,200 |
| 1994-08-15 | 605 | 617 | 605 | 615 | 102,000 | 6,150 |
| 1994-08-12 | 605 | 605 | 592 | 605 | 262,000 | 6,050 |
| 1994-08-11 | 595 | 609 | 595 | 599 | 66,000 | 5,990 |
| 1994-08-10 | 600 | 608 | 591 | 605 | 84,000 | 6,050 |
| 1994-08-09 | 619 | 620 | 590 | 590 | 102,000 | 5,900 |
| 1994-08-08 | 588 | 610 | 581 | 610 | 370,000 | 6,100 |
| 1994-08-05 | 600 | 603 | 581 | 581 | 104,000 | 5,810 |
| 1994-08-04 | 597 | 601 | 597 | 600 | 95,000 | 6,000 |
| 1994-08-03 | 585 | 600 | 585 | 596 | 165,000 | 5,960 |
| 1994-08-02 | 577 | 590 | 572 | 590 | 94,000 | 5,900 |
| 1994-08-01 | 570 | 580 | 555 | 557 | 172,000 | 5,570 |
| 1994-07-29 | 587 | 593 | 579 | 590 | 114,000 | 5,900 |
| 1994-07-28 | 571 | 571 | 561 | 567 | 94,000 | 5,670 |
| 1994-07-27 | 570 | 575 | 561 | 561 | 106,000 | 5,610 |
| 1994-07-26 | 570 | 593 | 570 | 590 | 79,000 | 5,900 |
| 1994-07-25 | 571 | 575 | 570 | 575 | 90,000 | 5,750 |
| 1994-07-22 | 584 | 584 | 570 | 571 | 118,000 | 5,710 |
| 1994-07-21 | 583 | 583 | 573 | 583 | 138,000 | 5,830 |
| 1994-07-20 | 586 | 588 | 576 | 585 | 96,000 | 5,850 |
| 1994-07-19 | 595 | 597 | 578 | 579 | 83,000 | 5,790 |
| 1994-07-18 | 573 | 598 | 573 | 585 | 49,000 | 5,850 |
| 1994-07-15 | 598 | 600 | 588 | 593 | 77,000 | 5,930 |
| 1994-07-14 | 585 | 600 | 578 | 598 | 64,000 | 5,980 |
| 1994-07-13 | 576 | 583 | 572 | 576 | 152,000 | 5,760 |
| 1994-07-12 | 579 | 587 | 576 | 576 | 137,000 | 5,760 |
| 1994-07-11 | 580 | 590 | 579 | 580 | 92,000 | 5,800 |
| 1994-07-08 | 580 | 595 | 580 | 590 | 361,000 | 5,900 |
| 1994-07-07 | 585 | 590 | 581 | 582 | 93,000 | 5,820 |
| 1994-07-06 | 596 | 596 | 585 | 585 | 178,000 | 5,850 |
| 1994-07-05 | 582 | 597 | 582 | 591 | 172,000 | 5,910 |
| 1994-07-04 | 598 | 598 | 580 | 587 | 92,000 | 5,870 |
| 1994-07-01 | 585 | 599 | 575 | 598 | 232,000 | 5,980 |
| 1994-06-30 | 570 | 609 | 568 | 599 | 309,000 | 5,990 |
| 1994-06-29 | 589 | 592 | 578 | 582 | 357,000 | 5,820 |
| 1994-06-28 | 596 | 600 | 591 | 592 | 396,000 | 5,920 |
| 1994-06-27 | 600 | 602 | 577 | 581 | 576,000 | 5,810 |
| 1994-06-24 | 617 | 624 | 612 | 612 | 185,000 | 6,120 |
| 1994-06-23 | 631 | 635 | 625 | 635 | 205,000 | 6,350 |
| 1994-06-22 | 607 | 626 | 607 | 611 | 436,000 | 6,110 |
| 1994-06-21 | 626 | 640 | 626 | 627 | 208,000 | 6,270 |
| 1994-06-20 | 651 | 660 | 635 | 643 | 227,000 | 6,430 |
| 1994-06-17 | 651 | 675 | 651 | 666 | 274,000 | 6,660 |
| 1994-06-16 | 655 | 660 | 650 | 660 | 147,000 | 6,600 |
| 1994-06-15 | 683 | 683 | 665 | 665 | 681,000 | 6,650 |
| 1994-06-14 | 666 | 685 | 660 | 673 | 1,360,000 | 6,730 |
| 1994-06-13 | 626 | 673 | 625 | 666 | 1,222,000 | 6,660 |
| 1994-06-10 | 635 | 648 | 625 | 636 | 1,621,000 | 6,360 |
| 1994-06-09 | 619 | 624 | 612 | 620 | 265,000 | 6,200 |
| 1994-06-08 | 611 | 620 | 605 | 619 | 196,000 | 6,190 |
| 1994-06-07 | 604 | 630 | 602 | 630 | 78,000 | 6,300 |
| 1994-06-06 | 604 | 610 | 602 | 602 | 89,000 | 6,020 |
| 1994-06-03 | 600 | 615 | 600 | 603 | 130,000 | 6,030 |
| 1994-06-02 | 603 | 614 | 602 | 605 | 295,000 | 6,050 |
| 1994-06-01 | 605 | 612 | 601 | 602 | 407,000 | 6,020 |
| 1994-05-31 | 615 | 618 | 600 | 615 | 185,000 | 6,150 |
| 1994-05-30 | 634 | 634 | 619 | 619 | 272,000 | 6,190 |
| 1994-05-27 | 612 | 625 | 605 | 624 | 413,000 | 6,240 |
| 1994-05-26 | 609 | 618 | 602 | 602 | 113,000 | 6,020 |
| 1994-05-25 | 606 | 620 | 602 | 612 | 261,000 | 6,120 |
| 1994-05-24 | 604 | 618 | 600 | 600 | 282,000 | 6,000 |
| 1994-05-23 | 599 | 610 | 595 | 610 | 222,000 | 6,100 |
| 1994-05-20 | 605 | 609 | 599 | 609 | 157,000 | 6,090 |
| 1994-05-19 | 605 | 610 | 595 | 610 | 199,000 | 6,100 |
| 1994-05-18 | 605 | 611 | 600 | 610 | 243,000 | 6,100 |
| 1994-05-17 | 601 | 605 | 595 | 595 | 186,000 | 5,950 |
| 1994-05-16 | 625 | 625 | 610 | 611 | 339,000 | 6,110 |
| 1994-05-13 | 635 | 635 | 617 | 617 | 903,000 | 6,170 |
| 1994-05-12 | 613 | 633 | 612 | 631 | 1,018,000 | 6,310 |
| 1994-05-11 | 614 | 629 | 606 | 606 | 1,049,000 | 6,060 |
| 1994-05-10 | 606 | 620 | 601 | 610 | 383,000 | 6,100 |
| 1994-05-09 | 626 | 627 | 606 | 607 | 749,000 | 6,070 |
| 1994-05-06 | 598 | 640 | 598 | 625 | 2,538,000 | 6,250 |
| 1994-05-02 | 545 | 565 | 541 | 560 | 654,000 | 5,600 |
| 1994-04-28 | 540 | 545 | 531 | 542 | 299,000 | 5,420 |
| 1994-04-27 | 518 | 538 | 517 | 537 | 115,000 | 5,370 |
| 1994-04-26 | 518 | 535 | 511 | 518 | 218,000 | 5,180 |
| 1994-04-25 | 532 | 532 | 516 | 518 | 148,000 | 5,180 |
| 1994-04-22 | 541 | 542 | 535 | 542 | 199,000 | 5,420 |
| 1994-04-21 | 540 | 549 | 536 | 542 | 126,000 | 5,420 |
| 1994-04-20 | 545 | 547 | 530 | 530 | 164,000 | 5,300 |
| 1994-04-19 | 545 | 551 | 525 | 535 | 76,000 | 5,350 |
| 1994-04-18 | 550 | 560 | 546 | 546 | 199,000 | 5,460 |
| 1994-04-15 | 541 | 544 | 540 | 540 | 160,000 | 5,400 |
| 1994-04-14 | 539 | 540 | 522 | 529 | 137,000 | 5,290 |
| 1994-04-13 | 517 | 540 | 510 | 540 | 159,000 | 5,400 |
| 1994-04-12 | 528 | 528 | 514 | 516 | 141,000 | 5,160 |
| 1994-04-11 | 528 | 535 | 527 | 528 | 83,000 | 5,280 |
| 1994-04-08 | 525 | 530 | 510 | 529 | 540,000 | 5,290 |
| 1994-04-07 | 507 | 530 | 507 | 530 | 137,000 | 5,300 |
| 1994-04-06 | 522 | 527 | 510 | 518 | 84,000 | 5,180 |
| 1994-04-05 | 491 | 512 | 491 | 512 | 43,000 | 5,120 |
| 1994-04-04 | 500 | 500 | 485 | 488 | 197,000 | 4,880 |
| 1994-04-01 | 506 | 515 | 501 | 501 | 67,000 | 5,010 |
| 1994-03-31 | 502 | 510 | 495 | 495 | 250,000 | 4,950 |
| 1994-03-30 | 503 | 511 | 503 | 511 | 201,000 | 5,110 |
| 1994-03-29 | 533 | 533 | 511 | 523 | 144,000 | 5,230 |
| 1994-03-28 | 529 | 533 | 518 | 529 | 97,000 | 5,290 |
| 1994-03-25 | 511 | 528 | 511 | 516 | 223,000 | 5,160 |
| 1994-03-24 | 540 | 540 | 517 | 531 | 87,000 | 5,310 |
| 1994-03-23 | 550 | 550 | 531 | 531 | 162,000 | 5,310 |
| 1994-03-22 | 547 | 549 | 541 | 549 | 140,000 | 5,490 |
| 1994-03-18 | 572 | 572 | 546 | 546 | 200,000 | 5,460 |
| 1994-03-17 | 555 | 562 | 545 | 562 | 318,000 | 5,620 |
| 1994-03-16 | 532 | 570 | 532 | 555 | 322,000 | 5,550 |
| 1994-03-15 | 541 | 550 | 540 | 542 | 262,000 | 5,420 |
| 1994-03-14 | 542 | 547 | 529 | 537 | 547,000 | 5,370 |
| 1994-03-11 | 527 | 527 | 500 | 519 | 1,026,000 | 5,190 |
| 1994-03-10 | 510 | 517 | 507 | 517 | 151,000 | 5,170 |
| 1994-03-09 | 500 | 510 | 497 | 510 | 158,000 | 5,100 |
| 1994-03-08 | 510 | 512 | 500 | 500 | 223,000 | 5,000 |
| 1994-03-07 | 520 | 529 | 501 | 506 | 219,000 | 5,060 |
| 1994-03-04 | 506 | 520 | 505 | 520 | 261,000 | 5,200 |
| 1994-03-03 | 506 | 514 | 506 | 506 | 125,000 | 5,060 |
| 1994-03-02 | 530 | 535 | 508 | 508 | 103,000 | 5,080 |
| 1994-03-01 | 525 | 540 | 521 | 540 | 166,000 | 5,400 |
| 1994-02-28 | 527 | 530 | 510 | 519 | 137,000 | 5,190 |
| 1994-02-25 | 520 | 529 | 515 | 529 | 88,000 | 5,290 |
| 1994-02-24 | 530 | 530 | 515 | 530 | 116,000 | 5,300 |
| 1994-02-23 | 524 | 524 | 508 | 508 | 106,000 | 5,080 |
| 1994-02-22 | 530 | 538 | 528 | 530 | 108,000 | 5,300 |
| 1994-02-21 | 496 | 540 | 496 | 540 | 208,000 | 5,400 |
| 1994-02-18 | 513 | 513 | 496 | 500 | 99,000 | 5,000 |
| 1994-02-17 | 507 | 507 | 495 | 507 | 233,000 | 5,070 |
| 1994-02-16 | 520 | 520 | 500 | 500 | 207,000 | 5,000 |
| 1994-02-15 | 493 | 500 | 486 | 495 | 299,000 | 4,950 |
| 1994-02-14 | 530 | 541 | 522 | 523 | 245,000 | 5,230 |
| 1994-02-10 | 559 | 559 | 550 | 550 | 459,000 | 5,500 |
| 1994-02-09 | 580 | 585 | 550 | 557 | 528,000 | 5,570 |
| 1994-02-08 | 584 | 600 | 566 | 583 | 277,000 | 5,830 |
| 1994-02-07 | 549 | 560 | 540 | 554 | 212,000 | 5,540 |
| 1994-02-04 | 538 | 550 | 536 | 550 | 407,000 | 5,500 |
| 1994-02-03 | 535 | 545 | 525 | 538 | 497,000 | 5,380 |
| 1994-02-02 | 524 | 546 | 524 | 530 | 486,000 | 5,300 |
| 1994-02-01 | 547 | 550 | 520 | 534 | 815,000 | 5,340 |
| 1994-01-31 | 525 | 544 | 515 | 543 | 542,000 | 5,430 |
| 1994-01-28 | 474 | 474 | 455 | 464 | 118,000 | 4,640 |
| 1994-01-27 | 494 | 497 | 475 | 480 | 196,000 | 4,800 |
| 1994-01-26 | 473 | 497 | 466 | 497 | 203,000 | 4,970 |
| 1994-01-25 | 470 | 473 | 462 | 468 | 235,000 | 4,680 |
| 1994-01-24 | 455 | 465 | 440 | 440 | 391,000 | 4,400 |
| 1994-01-21 | 490 | 492 | 475 | 490 | 201,000 | 4,900 |
| 1994-01-20 | 495 | 499 | 480 | 485 | 329,000 | 4,850 |
| 1994-01-19 | 469 | 490 | 465 | 490 | 341,000 | 4,900 |
| 1994-01-18 | 485 | 490 | 470 | 470 | 132,000 | 4,700 |
| 1994-01-17 | 491 | 498 | 476 | 490 | 192,000 | 4,900 |
| 1994-01-14 | 477 | 495 | 476 | 491 | 471,000 | 4,910 |
| 1994-01-13 | 477 | 485 | 471 | 472 | 640,000 | 4,720 |
| 1994-01-12 | 448 | 474 | 448 | 466 | 389,000 | 4,660 |
| 1994-01-11 | 458 | 458 | 445 | 448 | 196,000 | 4,480 |
| 1994-01-10 | 445 | 460 | 441 | 449 | 324,000 | 4,490 |
| 1994-01-07 | 420 | 435 | 420 | 435 | 206,000 | 4,350 |
| 1994-01-06 | 427 | 427 | 420 | 422 | 119,000 | 4,220 |
| 1994-01-05 | 396 | 420 | 396 | 420 | 146,000 | 4,200 |
| 1994-01-04 | 397 | 398 | 395 | 397 | 69,000 | 3,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株