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
1995-12-2955155554054069,0005,400
1995-12-2855355454354887,0005,480
1995-12-2755455454255365,0005,530
1995-12-26551551540551118,0005,510
1995-12-2554855254255189,0005,510
1995-12-22549554540547313,0005,470
1995-12-21546556545545148,0005,450
1995-12-20560560553556120,0005,560
1995-12-1955355854455493,0005,540
1995-12-18567568558558134,0005,580
1995-12-15557568550568222,0005,680
1995-12-14551560544560162,0005,600
1995-12-1355055054554580,0005,450
1995-12-12550550541541122,0005,410
1995-12-11550550540548100,0005,480
1995-12-085535535415501,689,0005,500
1995-12-07526548526548240,0005,480
1995-12-06526540526530238,0005,300
1995-12-05545545526526101,0005,260
1995-12-04545545534535109,0005,350
1995-12-01527545524525188,0005,250
1995-11-30540548530544181,0005,440
1995-11-29526540526540172,0005,400
1995-11-28534548534545157,0005,450
1995-11-27539550523534268,0005,340
1995-11-24530540523540130,0005,400
1995-11-22538538520520123,0005,200
1995-11-21517538517538109,0005,380
1995-11-20539540527537135,0005,370
1995-11-17534535522529152,0005,290
1995-11-16527530517530128,0005,300
1995-11-15519527509527158,0005,270
1995-11-1451852051152061,0005,200
1995-11-13504515500500205,0005,000
1995-11-10510510500503222,0005,030
1995-11-09500510500500301,0005,000
1995-11-0852452450751075,0005,100
1995-11-0752652951652977,0005,290
1995-11-06515530515527110,0005,270
1995-11-02515530505530156,0005,300
1995-11-01500500490490170,0004,900
1995-10-31511518500513211,0005,130
1995-10-3050452050352085,0005,200
1995-10-27528528500500157,0005,000
1995-10-26537537518518192,0005,180
1995-10-2552952952652738,0005,270
1995-10-24538545538538118,0005,380
1995-10-2354654653654399,0005,430
1995-10-20534545534545115,0005,450
1995-10-1952154052152794,0005,270
1995-10-18528529516517100,0005,170
1995-10-17534545527527150,0005,270
1995-10-16540550540544145,0005,440
1995-10-13540549540540209,0005,400
1995-10-1254054553154591,0005,450
1995-10-11527542525542165,0005,420
1995-10-0954654752752791,0005,270
1995-10-06533554533546180,0005,460
1995-10-0554254553053391,0005,330
1995-10-0454155254054197,0005,410
1995-10-03530544529544104,0005,440
1995-10-02535537530537101,0005,370
1995-09-29530545530530216,0005,300
1995-09-28543554540540345,0005,400
1995-09-27535550533549177,0005,490
1995-09-26531537518537199,0005,370
1995-09-25529529511511157,0005,110
1995-09-22522534520521165,0005,210
1995-09-21516530516525269,0005,250
1995-09-20550555520521170,0005,210
1995-09-19521545521541153,0005,410
1995-09-18544552519528177,0005,280
1995-09-1455755754354498,0005,440
1995-09-13557558550558141,0005,580
1995-09-12562562545547116,0005,470
1995-09-11541560541550189,0005,500
1995-09-085685685355512,653,0005,510
1995-09-0751951950651893,0005,180
1995-09-06520528509509120,0005,090
1995-09-05513535506530174,0005,300
1995-09-04545545502523145,0005,230
1995-09-01529549529549154,0005,490
1995-08-31550555531549145,0005,490
1995-08-30552560542542240,0005,420
1995-08-29549550530550154,0005,500
1995-08-2852854951754686,0005,460
1995-08-25558558522522407,0005,220
1995-08-24520548512548187,0005,480
1995-08-23530548510510205,0005,100
1995-08-22555570540540982,0005,400
1995-08-21530530511529161,0005,290
1995-08-18528530525530409,0005,300
1995-08-17524530520530474,0005,300
1995-08-16520534510515602,0005,150
1995-08-15488513483510375,0005,100
1995-08-14488494483483136,0004,830
1995-08-11484484475480412,0004,800
1995-08-10470477462469148,0004,690
1995-08-09475483466466240,0004,660
1995-08-08467490467490102,0004,900
1995-08-07481481465465130,0004,650
1995-08-0448049547547595,0004,750
1995-08-03492500475475309,0004,750
1995-08-02461487461482248,0004,820
1995-08-01474475466466272,0004,660
1995-07-31472479465465489,0004,650
1995-07-28472485465472420,0004,720
1995-07-27470494466492292,0004,920
1995-07-26470475467475250,0004,750
1995-07-25507507475475110,0004,750
1995-07-2450850849050063,0005,000
1995-07-21515515500508177,0005,080
1995-07-20486512475505135,0005,050
1995-07-19501505490495103,0004,950
1995-07-18524525501501136,0005,010
1995-07-17514529505523201,0005,230
1995-07-14534534498504423,0005,040
1995-07-13524535515524769,0005,240
1995-07-12499514493514397,0005,140
1995-07-11484499475495227,0004,950
1995-07-10495500480489339,0004,890
1995-07-07454494450489508,0004,890
1995-07-06431439412439119,0004,390
1995-07-0542943042242660,0004,260
1995-07-0440243040242999,0004,290
1995-07-03403410401410143,0004,100
1995-06-30412423412413130,0004,130
1995-06-29425425405414188,0004,140
1995-06-28408421401410153,0004,100
1995-06-27442442410410169,0004,100
1995-06-2643944043543591,0004,350
1995-06-2342544242543978,0004,390
1995-06-22428428418420100,0004,200
1995-06-21414433411426115,0004,260
1995-06-20412419400409197,0004,090
1995-06-1941742041041078,0004,100
1995-06-16425429410412191,0004,120
1995-06-15411425405415416,0004,150
1995-06-14410418407411183,0004,110
1995-06-13426430400400308,0004,000
1995-06-12441444426426208,0004,260
1995-06-094454614444461,036,0004,460
1995-06-08465465451455160,0004,550
1995-06-07460477460465129,0004,650
1995-06-0646947846046082,0004,600
1995-06-05479485460470131,0004,700
1995-06-02455480455479183,0004,790
1995-06-01447455442453113,0004,530
1995-05-31459459437437258,0004,370
1995-05-30448460448460102,0004,600
1995-05-2944545044544871,0004,480
1995-05-26451465447460157,0004,600
1995-05-25478478450450163,0004,500
1995-05-24463485458483273,0004,830
1995-05-23452463452462160,0004,620
1995-05-22455456445450124,0004,500
1995-05-19460471447455285,0004,550
1995-05-18470470460461195,0004,610
1995-05-17465480465471131,0004,710
1995-05-16485485470470294,0004,700
1995-05-15486503486500101,0005,000
1995-05-12485499485491492,0004,910
1995-05-11504509500500122,0005,000
1995-05-10511522511518197,0005,180
1995-05-09530530512521164,0005,210
1995-05-08523535523533224,0005,330
1995-05-02491528491522235,0005,220
1995-05-0150850850050188,0005,010
1995-04-28520520512518100,0005,180
1995-04-27520521508511133,0005,110
1995-04-26511520504520170,0005,200
1995-04-25513533513530263,0005,300
1995-04-2450551550551585,0005,150
1995-04-21511517509515228,0005,150
1995-04-20490510485509296,0005,090
1995-04-19485490476490198,0004,900
1995-04-1849650149049080,0004,900
1995-04-17488497484497149,0004,970
1995-04-14507513493493545,0004,930
1995-04-13500516499510249,0005,100
1995-04-12493500490494647,0004,940
1995-04-11490490472483110,0004,830
1995-04-10461494451478162,0004,780
1995-04-07456465456461101,0004,610
1995-04-06463475461461179,0004,610
1995-04-05450475442473183,0004,730
1995-04-04445457435440390,0004,400
1995-04-03451453439445337,0004,450
1995-03-31488491455456271,0004,560
1995-03-30478489475475111,0004,750
1995-03-29507507480483178,0004,830
1995-03-28486510482510179,0005,100
1995-03-27462486462481183,0004,810
1995-03-24451452440451144,0004,510
1995-03-23476480461466156,0004,660
1995-03-22488490470480129,0004,800
1995-03-20460495460489183,0004,890
1995-03-17484484462469113,0004,690
1995-03-16475477462469102,0004,690
1995-03-15470485462475313,0004,750
1995-03-14484484467467123,0004,670
1995-03-13475485460464189,0004,640
1995-03-105005024704701,670,0004,700
1995-03-09490503490492180,0004,920
1995-03-08488496488489247,0004,890
1995-03-07496497490491134,0004,910
1995-03-0649550049549687,0004,960
1995-03-03495503490499252,0004,990
1995-03-02500505495497322,0004,970
1995-03-01501505490490321,0004,900
1995-02-28516528506511245,0005,110
1995-02-27512513500511355,0005,110
1995-02-24550562532532207,0005,320
1995-02-23565568532560176,0005,600
1995-02-22573575563565260,0005,650
1995-02-21570575562575328,0005,750
1995-02-20596596560570488,0005,700
1995-02-17561594561586252,0005,860
1995-02-16580580567567132,0005,670
1995-02-15579580570575123,0005,750
1995-02-14575584573582172,0005,820
1995-02-13605620580585227,0005,850
1995-02-10589601575601470,0006,010
1995-02-09589610575589164,0005,890
1995-02-08605605572599383,0005,990
1995-02-07640640609609239,0006,090
1995-02-06619649609640342,0006,400
1995-02-03625625581609563,0006,090
1995-02-02648649620630622,0006,300
1995-02-01724725650668984,0006,680
1995-01-317487617107304,315,0007,300
1995-01-307287287287281,308,0007,280
1995-01-275326285326282,009,0006,280
1995-01-26525550525528365,0005,280
1995-01-25495539490520432,0005,200
1995-01-24464487464485223,0004,850
1995-01-23515518460460214,0004,600
1995-01-20524524503518229,0005,180
1995-01-19518518503514126,0005,140
1995-01-18507508501508126,0005,080
1995-01-17512513502508120,0005,080
1995-01-13526526500513419,0005,130
1995-01-1251851951351849,0005,180
1995-01-11515521512519187,0005,190
1995-01-1051051650751697,0005,160
1995-01-09509512502511123,0005,110
1995-01-06510510495509128,0005,090
1995-01-0550551450351056,0005,100
1995-01-0450651050150967,0005,090

分割・併合履歴 : [2017-09-27]1株→0.1株