5632 三菱製鋼(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 551 | 555 | 540 | 540 | 69,000 | 5,400 |
| 1995-12-28 | 553 | 554 | 543 | 548 | 87,000 | 5,480 |
| 1995-12-27 | 554 | 554 | 542 | 553 | 65,000 | 5,530 |
| 1995-12-26 | 551 | 551 | 540 | 551 | 118,000 | 5,510 |
| 1995-12-25 | 548 | 552 | 542 | 551 | 89,000 | 5,510 |
| 1995-12-22 | 549 | 554 | 540 | 547 | 313,000 | 5,470 |
| 1995-12-21 | 546 | 556 | 545 | 545 | 148,000 | 5,450 |
| 1995-12-20 | 560 | 560 | 553 | 556 | 120,000 | 5,560 |
| 1995-12-19 | 553 | 558 | 544 | 554 | 93,000 | 5,540 |
| 1995-12-18 | 567 | 568 | 558 | 558 | 134,000 | 5,580 |
| 1995-12-15 | 557 | 568 | 550 | 568 | 222,000 | 5,680 |
| 1995-12-14 | 551 | 560 | 544 | 560 | 162,000 | 5,600 |
| 1995-12-13 | 550 | 550 | 545 | 545 | 80,000 | 5,450 |
| 1995-12-12 | 550 | 550 | 541 | 541 | 122,000 | 5,410 |
| 1995-12-11 | 550 | 550 | 540 | 548 | 100,000 | 5,480 |
| 1995-12-08 | 553 | 553 | 541 | 550 | 1,689,000 | 5,500 |
| 1995-12-07 | 526 | 548 | 526 | 548 | 240,000 | 5,480 |
| 1995-12-06 | 526 | 540 | 526 | 530 | 238,000 | 5,300 |
| 1995-12-05 | 545 | 545 | 526 | 526 | 101,000 | 5,260 |
| 1995-12-04 | 545 | 545 | 534 | 535 | 109,000 | 5,350 |
| 1995-12-01 | 527 | 545 | 524 | 525 | 188,000 | 5,250 |
| 1995-11-30 | 540 | 548 | 530 | 544 | 181,000 | 5,440 |
| 1995-11-29 | 526 | 540 | 526 | 540 | 172,000 | 5,400 |
| 1995-11-28 | 534 | 548 | 534 | 545 | 157,000 | 5,450 |
| 1995-11-27 | 539 | 550 | 523 | 534 | 268,000 | 5,340 |
| 1995-11-24 | 530 | 540 | 523 | 540 | 130,000 | 5,400 |
| 1995-11-22 | 538 | 538 | 520 | 520 | 123,000 | 5,200 |
| 1995-11-21 | 517 | 538 | 517 | 538 | 109,000 | 5,380 |
| 1995-11-20 | 539 | 540 | 527 | 537 | 135,000 | 5,370 |
| 1995-11-17 | 534 | 535 | 522 | 529 | 152,000 | 5,290 |
| 1995-11-16 | 527 | 530 | 517 | 530 | 128,000 | 5,300 |
| 1995-11-15 | 519 | 527 | 509 | 527 | 158,000 | 5,270 |
| 1995-11-14 | 518 | 520 | 511 | 520 | 61,000 | 5,200 |
| 1995-11-13 | 504 | 515 | 500 | 500 | 205,000 | 5,000 |
| 1995-11-10 | 510 | 510 | 500 | 503 | 222,000 | 5,030 |
| 1995-11-09 | 500 | 510 | 500 | 500 | 301,000 | 5,000 |
| 1995-11-08 | 524 | 524 | 507 | 510 | 75,000 | 5,100 |
| 1995-11-07 | 526 | 529 | 516 | 529 | 77,000 | 5,290 |
| 1995-11-06 | 515 | 530 | 515 | 527 | 110,000 | 5,270 |
| 1995-11-02 | 515 | 530 | 505 | 530 | 156,000 | 5,300 |
| 1995-11-01 | 500 | 500 | 490 | 490 | 170,000 | 4,900 |
| 1995-10-31 | 511 | 518 | 500 | 513 | 211,000 | 5,130 |
| 1995-10-30 | 504 | 520 | 503 | 520 | 85,000 | 5,200 |
| 1995-10-27 | 528 | 528 | 500 | 500 | 157,000 | 5,000 |
| 1995-10-26 | 537 | 537 | 518 | 518 | 192,000 | 5,180 |
| 1995-10-25 | 529 | 529 | 526 | 527 | 38,000 | 5,270 |
| 1995-10-24 | 538 | 545 | 538 | 538 | 118,000 | 5,380 |
| 1995-10-23 | 546 | 546 | 536 | 543 | 99,000 | 5,430 |
| 1995-10-20 | 534 | 545 | 534 | 545 | 115,000 | 5,450 |
| 1995-10-19 | 521 | 540 | 521 | 527 | 94,000 | 5,270 |
| 1995-10-18 | 528 | 529 | 516 | 517 | 100,000 | 5,170 |
| 1995-10-17 | 534 | 545 | 527 | 527 | 150,000 | 5,270 |
| 1995-10-16 | 540 | 550 | 540 | 544 | 145,000 | 5,440 |
| 1995-10-13 | 540 | 549 | 540 | 540 | 209,000 | 5,400 |
| 1995-10-12 | 540 | 545 | 531 | 545 | 91,000 | 5,450 |
| 1995-10-11 | 527 | 542 | 525 | 542 | 165,000 | 5,420 |
| 1995-10-09 | 546 | 547 | 527 | 527 | 91,000 | 5,270 |
| 1995-10-06 | 533 | 554 | 533 | 546 | 180,000 | 5,460 |
| 1995-10-05 | 542 | 545 | 530 | 533 | 91,000 | 5,330 |
| 1995-10-04 | 541 | 552 | 540 | 541 | 97,000 | 5,410 |
| 1995-10-03 | 530 | 544 | 529 | 544 | 104,000 | 5,440 |
| 1995-10-02 | 535 | 537 | 530 | 537 | 101,000 | 5,370 |
| 1995-09-29 | 530 | 545 | 530 | 530 | 216,000 | 5,300 |
| 1995-09-28 | 543 | 554 | 540 | 540 | 345,000 | 5,400 |
| 1995-09-27 | 535 | 550 | 533 | 549 | 177,000 | 5,490 |
| 1995-09-26 | 531 | 537 | 518 | 537 | 199,000 | 5,370 |
| 1995-09-25 | 529 | 529 | 511 | 511 | 157,000 | 5,110 |
| 1995-09-22 | 522 | 534 | 520 | 521 | 165,000 | 5,210 |
| 1995-09-21 | 516 | 530 | 516 | 525 | 269,000 | 5,250 |
| 1995-09-20 | 550 | 555 | 520 | 521 | 170,000 | 5,210 |
| 1995-09-19 | 521 | 545 | 521 | 541 | 153,000 | 5,410 |
| 1995-09-18 | 544 | 552 | 519 | 528 | 177,000 | 5,280 |
| 1995-09-14 | 557 | 557 | 543 | 544 | 98,000 | 5,440 |
| 1995-09-13 | 557 | 558 | 550 | 558 | 141,000 | 5,580 |
| 1995-09-12 | 562 | 562 | 545 | 547 | 116,000 | 5,470 |
| 1995-09-11 | 541 | 560 | 541 | 550 | 189,000 | 5,500 |
| 1995-09-08 | 568 | 568 | 535 | 551 | 2,653,000 | 5,510 |
| 1995-09-07 | 519 | 519 | 506 | 518 | 93,000 | 5,180 |
| 1995-09-06 | 520 | 528 | 509 | 509 | 120,000 | 5,090 |
| 1995-09-05 | 513 | 535 | 506 | 530 | 174,000 | 5,300 |
| 1995-09-04 | 545 | 545 | 502 | 523 | 145,000 | 5,230 |
| 1995-09-01 | 529 | 549 | 529 | 549 | 154,000 | 5,490 |
| 1995-08-31 | 550 | 555 | 531 | 549 | 145,000 | 5,490 |
| 1995-08-30 | 552 | 560 | 542 | 542 | 240,000 | 5,420 |
| 1995-08-29 | 549 | 550 | 530 | 550 | 154,000 | 5,500 |
| 1995-08-28 | 528 | 549 | 517 | 546 | 86,000 | 5,460 |
| 1995-08-25 | 558 | 558 | 522 | 522 | 407,000 | 5,220 |
| 1995-08-24 | 520 | 548 | 512 | 548 | 187,000 | 5,480 |
| 1995-08-23 | 530 | 548 | 510 | 510 | 205,000 | 5,100 |
| 1995-08-22 | 555 | 570 | 540 | 540 | 982,000 | 5,400 |
| 1995-08-21 | 530 | 530 | 511 | 529 | 161,000 | 5,290 |
| 1995-08-18 | 528 | 530 | 525 | 530 | 409,000 | 5,300 |
| 1995-08-17 | 524 | 530 | 520 | 530 | 474,000 | 5,300 |
| 1995-08-16 | 520 | 534 | 510 | 515 | 602,000 | 5,150 |
| 1995-08-15 | 488 | 513 | 483 | 510 | 375,000 | 5,100 |
| 1995-08-14 | 488 | 494 | 483 | 483 | 136,000 | 4,830 |
| 1995-08-11 | 484 | 484 | 475 | 480 | 412,000 | 4,800 |
| 1995-08-10 | 470 | 477 | 462 | 469 | 148,000 | 4,690 |
| 1995-08-09 | 475 | 483 | 466 | 466 | 240,000 | 4,660 |
| 1995-08-08 | 467 | 490 | 467 | 490 | 102,000 | 4,900 |
| 1995-08-07 | 481 | 481 | 465 | 465 | 130,000 | 4,650 |
| 1995-08-04 | 480 | 495 | 475 | 475 | 95,000 | 4,750 |
| 1995-08-03 | 492 | 500 | 475 | 475 | 309,000 | 4,750 |
| 1995-08-02 | 461 | 487 | 461 | 482 | 248,000 | 4,820 |
| 1995-08-01 | 474 | 475 | 466 | 466 | 272,000 | 4,660 |
| 1995-07-31 | 472 | 479 | 465 | 465 | 489,000 | 4,650 |
| 1995-07-28 | 472 | 485 | 465 | 472 | 420,000 | 4,720 |
| 1995-07-27 | 470 | 494 | 466 | 492 | 292,000 | 4,920 |
| 1995-07-26 | 470 | 475 | 467 | 475 | 250,000 | 4,750 |
| 1995-07-25 | 507 | 507 | 475 | 475 | 110,000 | 4,750 |
| 1995-07-24 | 508 | 508 | 490 | 500 | 63,000 | 5,000 |
| 1995-07-21 | 515 | 515 | 500 | 508 | 177,000 | 5,080 |
| 1995-07-20 | 486 | 512 | 475 | 505 | 135,000 | 5,050 |
| 1995-07-19 | 501 | 505 | 490 | 495 | 103,000 | 4,950 |
| 1995-07-18 | 524 | 525 | 501 | 501 | 136,000 | 5,010 |
| 1995-07-17 | 514 | 529 | 505 | 523 | 201,000 | 5,230 |
| 1995-07-14 | 534 | 534 | 498 | 504 | 423,000 | 5,040 |
| 1995-07-13 | 524 | 535 | 515 | 524 | 769,000 | 5,240 |
| 1995-07-12 | 499 | 514 | 493 | 514 | 397,000 | 5,140 |
| 1995-07-11 | 484 | 499 | 475 | 495 | 227,000 | 4,950 |
| 1995-07-10 | 495 | 500 | 480 | 489 | 339,000 | 4,890 |
| 1995-07-07 | 454 | 494 | 450 | 489 | 508,000 | 4,890 |
| 1995-07-06 | 431 | 439 | 412 | 439 | 119,000 | 4,390 |
| 1995-07-05 | 429 | 430 | 422 | 426 | 60,000 | 4,260 |
| 1995-07-04 | 402 | 430 | 402 | 429 | 99,000 | 4,290 |
| 1995-07-03 | 403 | 410 | 401 | 410 | 143,000 | 4,100 |
| 1995-06-30 | 412 | 423 | 412 | 413 | 130,000 | 4,130 |
| 1995-06-29 | 425 | 425 | 405 | 414 | 188,000 | 4,140 |
| 1995-06-28 | 408 | 421 | 401 | 410 | 153,000 | 4,100 |
| 1995-06-27 | 442 | 442 | 410 | 410 | 169,000 | 4,100 |
| 1995-06-26 | 439 | 440 | 435 | 435 | 91,000 | 4,350 |
| 1995-06-23 | 425 | 442 | 425 | 439 | 78,000 | 4,390 |
| 1995-06-22 | 428 | 428 | 418 | 420 | 100,000 | 4,200 |
| 1995-06-21 | 414 | 433 | 411 | 426 | 115,000 | 4,260 |
| 1995-06-20 | 412 | 419 | 400 | 409 | 197,000 | 4,090 |
| 1995-06-19 | 417 | 420 | 410 | 410 | 78,000 | 4,100 |
| 1995-06-16 | 425 | 429 | 410 | 412 | 191,000 | 4,120 |
| 1995-06-15 | 411 | 425 | 405 | 415 | 416,000 | 4,150 |
| 1995-06-14 | 410 | 418 | 407 | 411 | 183,000 | 4,110 |
| 1995-06-13 | 426 | 430 | 400 | 400 | 308,000 | 4,000 |
| 1995-06-12 | 441 | 444 | 426 | 426 | 208,000 | 4,260 |
| 1995-06-09 | 445 | 461 | 444 | 446 | 1,036,000 | 4,460 |
| 1995-06-08 | 465 | 465 | 451 | 455 | 160,000 | 4,550 |
| 1995-06-07 | 460 | 477 | 460 | 465 | 129,000 | 4,650 |
| 1995-06-06 | 469 | 478 | 460 | 460 | 82,000 | 4,600 |
| 1995-06-05 | 479 | 485 | 460 | 470 | 131,000 | 4,700 |
| 1995-06-02 | 455 | 480 | 455 | 479 | 183,000 | 4,790 |
| 1995-06-01 | 447 | 455 | 442 | 453 | 113,000 | 4,530 |
| 1995-05-31 | 459 | 459 | 437 | 437 | 258,000 | 4,370 |
| 1995-05-30 | 448 | 460 | 448 | 460 | 102,000 | 4,600 |
| 1995-05-29 | 445 | 450 | 445 | 448 | 71,000 | 4,480 |
| 1995-05-26 | 451 | 465 | 447 | 460 | 157,000 | 4,600 |
| 1995-05-25 | 478 | 478 | 450 | 450 | 163,000 | 4,500 |
| 1995-05-24 | 463 | 485 | 458 | 483 | 273,000 | 4,830 |
| 1995-05-23 | 452 | 463 | 452 | 462 | 160,000 | 4,620 |
| 1995-05-22 | 455 | 456 | 445 | 450 | 124,000 | 4,500 |
| 1995-05-19 | 460 | 471 | 447 | 455 | 285,000 | 4,550 |
| 1995-05-18 | 470 | 470 | 460 | 461 | 195,000 | 4,610 |
| 1995-05-17 | 465 | 480 | 465 | 471 | 131,000 | 4,710 |
| 1995-05-16 | 485 | 485 | 470 | 470 | 294,000 | 4,700 |
| 1995-05-15 | 486 | 503 | 486 | 500 | 101,000 | 5,000 |
| 1995-05-12 | 485 | 499 | 485 | 491 | 492,000 | 4,910 |
| 1995-05-11 | 504 | 509 | 500 | 500 | 122,000 | 5,000 |
| 1995-05-10 | 511 | 522 | 511 | 518 | 197,000 | 5,180 |
| 1995-05-09 | 530 | 530 | 512 | 521 | 164,000 | 5,210 |
| 1995-05-08 | 523 | 535 | 523 | 533 | 224,000 | 5,330 |
| 1995-05-02 | 491 | 528 | 491 | 522 | 235,000 | 5,220 |
| 1995-05-01 | 508 | 508 | 500 | 501 | 88,000 | 5,010 |
| 1995-04-28 | 520 | 520 | 512 | 518 | 100,000 | 5,180 |
| 1995-04-27 | 520 | 521 | 508 | 511 | 133,000 | 5,110 |
| 1995-04-26 | 511 | 520 | 504 | 520 | 170,000 | 5,200 |
| 1995-04-25 | 513 | 533 | 513 | 530 | 263,000 | 5,300 |
| 1995-04-24 | 505 | 515 | 505 | 515 | 85,000 | 5,150 |
| 1995-04-21 | 511 | 517 | 509 | 515 | 228,000 | 5,150 |
| 1995-04-20 | 490 | 510 | 485 | 509 | 296,000 | 5,090 |
| 1995-04-19 | 485 | 490 | 476 | 490 | 198,000 | 4,900 |
| 1995-04-18 | 496 | 501 | 490 | 490 | 80,000 | 4,900 |
| 1995-04-17 | 488 | 497 | 484 | 497 | 149,000 | 4,970 |
| 1995-04-14 | 507 | 513 | 493 | 493 | 545,000 | 4,930 |
| 1995-04-13 | 500 | 516 | 499 | 510 | 249,000 | 5,100 |
| 1995-04-12 | 493 | 500 | 490 | 494 | 647,000 | 4,940 |
| 1995-04-11 | 490 | 490 | 472 | 483 | 110,000 | 4,830 |
| 1995-04-10 | 461 | 494 | 451 | 478 | 162,000 | 4,780 |
| 1995-04-07 | 456 | 465 | 456 | 461 | 101,000 | 4,610 |
| 1995-04-06 | 463 | 475 | 461 | 461 | 179,000 | 4,610 |
| 1995-04-05 | 450 | 475 | 442 | 473 | 183,000 | 4,730 |
| 1995-04-04 | 445 | 457 | 435 | 440 | 390,000 | 4,400 |
| 1995-04-03 | 451 | 453 | 439 | 445 | 337,000 | 4,450 |
| 1995-03-31 | 488 | 491 | 455 | 456 | 271,000 | 4,560 |
| 1995-03-30 | 478 | 489 | 475 | 475 | 111,000 | 4,750 |
| 1995-03-29 | 507 | 507 | 480 | 483 | 178,000 | 4,830 |
| 1995-03-28 | 486 | 510 | 482 | 510 | 179,000 | 5,100 |
| 1995-03-27 | 462 | 486 | 462 | 481 | 183,000 | 4,810 |
| 1995-03-24 | 451 | 452 | 440 | 451 | 144,000 | 4,510 |
| 1995-03-23 | 476 | 480 | 461 | 466 | 156,000 | 4,660 |
| 1995-03-22 | 488 | 490 | 470 | 480 | 129,000 | 4,800 |
| 1995-03-20 | 460 | 495 | 460 | 489 | 183,000 | 4,890 |
| 1995-03-17 | 484 | 484 | 462 | 469 | 113,000 | 4,690 |
| 1995-03-16 | 475 | 477 | 462 | 469 | 102,000 | 4,690 |
| 1995-03-15 | 470 | 485 | 462 | 475 | 313,000 | 4,750 |
| 1995-03-14 | 484 | 484 | 467 | 467 | 123,000 | 4,670 |
| 1995-03-13 | 475 | 485 | 460 | 464 | 189,000 | 4,640 |
| 1995-03-10 | 500 | 502 | 470 | 470 | 1,670,000 | 4,700 |
| 1995-03-09 | 490 | 503 | 490 | 492 | 180,000 | 4,920 |
| 1995-03-08 | 488 | 496 | 488 | 489 | 247,000 | 4,890 |
| 1995-03-07 | 496 | 497 | 490 | 491 | 134,000 | 4,910 |
| 1995-03-06 | 495 | 500 | 495 | 496 | 87,000 | 4,960 |
| 1995-03-03 | 495 | 503 | 490 | 499 | 252,000 | 4,990 |
| 1995-03-02 | 500 | 505 | 495 | 497 | 322,000 | 4,970 |
| 1995-03-01 | 501 | 505 | 490 | 490 | 321,000 | 4,900 |
| 1995-02-28 | 516 | 528 | 506 | 511 | 245,000 | 5,110 |
| 1995-02-27 | 512 | 513 | 500 | 511 | 355,000 | 5,110 |
| 1995-02-24 | 550 | 562 | 532 | 532 | 207,000 | 5,320 |
| 1995-02-23 | 565 | 568 | 532 | 560 | 176,000 | 5,600 |
| 1995-02-22 | 573 | 575 | 563 | 565 | 260,000 | 5,650 |
| 1995-02-21 | 570 | 575 | 562 | 575 | 328,000 | 5,750 |
| 1995-02-20 | 596 | 596 | 560 | 570 | 488,000 | 5,700 |
| 1995-02-17 | 561 | 594 | 561 | 586 | 252,000 | 5,860 |
| 1995-02-16 | 580 | 580 | 567 | 567 | 132,000 | 5,670 |
| 1995-02-15 | 579 | 580 | 570 | 575 | 123,000 | 5,750 |
| 1995-02-14 | 575 | 584 | 573 | 582 | 172,000 | 5,820 |
| 1995-02-13 | 605 | 620 | 580 | 585 | 227,000 | 5,850 |
| 1995-02-10 | 589 | 601 | 575 | 601 | 470,000 | 6,010 |
| 1995-02-09 | 589 | 610 | 575 | 589 | 164,000 | 5,890 |
| 1995-02-08 | 605 | 605 | 572 | 599 | 383,000 | 5,990 |
| 1995-02-07 | 640 | 640 | 609 | 609 | 239,000 | 6,090 |
| 1995-02-06 | 619 | 649 | 609 | 640 | 342,000 | 6,400 |
| 1995-02-03 | 625 | 625 | 581 | 609 | 563,000 | 6,090 |
| 1995-02-02 | 648 | 649 | 620 | 630 | 622,000 | 6,300 |
| 1995-02-01 | 724 | 725 | 650 | 668 | 984,000 | 6,680 |
| 1995-01-31 | 748 | 761 | 710 | 730 | 4,315,000 | 7,300 |
| 1995-01-30 | 728 | 728 | 728 | 728 | 1,308,000 | 7,280 |
| 1995-01-27 | 532 | 628 | 532 | 628 | 2,009,000 | 6,280 |
| 1995-01-26 | 525 | 550 | 525 | 528 | 365,000 | 5,280 |
| 1995-01-25 | 495 | 539 | 490 | 520 | 432,000 | 5,200 |
| 1995-01-24 | 464 | 487 | 464 | 485 | 223,000 | 4,850 |
| 1995-01-23 | 515 | 518 | 460 | 460 | 214,000 | 4,600 |
| 1995-01-20 | 524 | 524 | 503 | 518 | 229,000 | 5,180 |
| 1995-01-19 | 518 | 518 | 503 | 514 | 126,000 | 5,140 |
| 1995-01-18 | 507 | 508 | 501 | 508 | 126,000 | 5,080 |
| 1995-01-17 | 512 | 513 | 502 | 508 | 120,000 | 5,080 |
| 1995-01-13 | 526 | 526 | 500 | 513 | 419,000 | 5,130 |
| 1995-01-12 | 518 | 519 | 513 | 518 | 49,000 | 5,180 |
| 1995-01-11 | 515 | 521 | 512 | 519 | 187,000 | 5,190 |
| 1995-01-10 | 510 | 516 | 507 | 516 | 97,000 | 5,160 |
| 1995-01-09 | 509 | 512 | 502 | 511 | 123,000 | 5,110 |
| 1995-01-06 | 510 | 510 | 495 | 509 | 128,000 | 5,090 |
| 1995-01-05 | 505 | 514 | 503 | 510 | 56,000 | 5,100 |
| 1995-01-04 | 506 | 510 | 501 | 509 | 67,000 | 5,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株