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