5632 三菱製鋼(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 500 | 504 | 488 | 501 | 91,000 | 5,010 |
| 1996-12-27 | 522 | 535 | 507 | 520 | 196,000 | 5,200 |
| 1996-12-26 | 531 | 531 | 501 | 512 | 309,000 | 5,120 |
| 1996-12-25 | 521 | 525 | 507 | 521 | 166,000 | 5,210 |
| 1996-12-24 | 545 | 546 | 521 | 533 | 281,000 | 5,330 |
| 1996-12-20 | 551 | 563 | 545 | 545 | 279,000 | 5,450 |
| 1996-12-19 | 578 | 578 | 541 | 541 | 218,000 | 5,410 |
| 1996-12-18 | 587 | 587 | 573 | 579 | 96,000 | 5,790 |
| 1996-12-17 | 595 | 604 | 587 | 597 | 54,000 | 5,970 |
| 1996-12-16 | 605 | 605 | 585 | 590 | 54,000 | 5,900 |
| 1996-12-13 | 603 | 603 | 565 | 595 | 1,639,000 | 5,950 |
| 1996-12-12 | 577 | 603 | 577 | 603 | 161,000 | 6,030 |
| 1996-12-11 | 594 | 604 | 583 | 590 | 80,000 | 5,900 |
| 1996-12-10 | 599 | 599 | 594 | 594 | 59,000 | 5,940 |
| 1996-12-09 | 582 | 590 | 575 | 589 | 204,000 | 5,890 |
| 1996-12-06 | 600 | 600 | 561 | 562 | 225,000 | 5,620 |
| 1996-12-05 | 603 | 606 | 602 | 606 | 162,000 | 6,060 |
| 1996-12-04 | 595 | 605 | 594 | 603 | 125,000 | 6,030 |
| 1996-12-03 | 605 | 605 | 580 | 598 | 89,000 | 5,980 |
| 1996-12-02 | 622 | 624 | 599 | 599 | 85,000 | 5,990 |
| 1996-11-29 | 616 | 628 | 602 | 602 | 142,000 | 6,020 |
| 1996-11-28 | 618 | 618 | 612 | 614 | 206,000 | 6,140 |
| 1996-11-27 | 624 | 626 | 612 | 618 | 266,000 | 6,180 |
| 1996-11-26 | 632 | 632 | 624 | 626 | 170,000 | 6,260 |
| 1996-11-25 | 629 | 629 | 617 | 622 | 83,000 | 6,220 |
| 1996-11-22 | 622 | 628 | 606 | 627 | 102,000 | 6,270 |
| 1996-11-21 | 618 | 625 | 618 | 625 | 250,000 | 6,250 |
| 1996-11-20 | 609 | 620 | 609 | 620 | 144,000 | 6,200 |
| 1996-11-19 | 604 | 609 | 603 | 607 | 83,000 | 6,070 |
| 1996-11-18 | 603 | 606 | 602 | 602 | 60,000 | 6,020 |
| 1996-11-15 | 617 | 624 | 601 | 602 | 157,000 | 6,020 |
| 1996-11-14 | 616 | 617 | 603 | 617 | 89,000 | 6,170 |
| 1996-11-13 | 624 | 624 | 611 | 619 | 101,000 | 6,190 |
| 1996-11-12 | 622 | 624 | 619 | 619 | 203,000 | 6,190 |
| 1996-11-11 | 625 | 625 | 607 | 624 | 165,000 | 6,240 |
| 1996-11-08 | 600 | 625 | 597 | 597 | 484,000 | 5,970 |
| 1996-11-07 | 614 | 614 | 599 | 600 | 113,000 | 6,000 |
| 1996-11-06 | 592 | 601 | 585 | 596 | 167,000 | 5,960 |
| 1996-11-05 | 599 | 599 | 581 | 581 | 32,000 | 5,810 |
| 1996-11-01 | 581 | 595 | 571 | 590 | 216,000 | 5,900 |
| 1996-10-31 | 600 | 600 | 581 | 581 | 135,000 | 5,810 |
| 1996-10-30 | 607 | 610 | 600 | 600 | 142,000 | 6,000 |
| 1996-10-29 | 619 | 619 | 600 | 601 | 118,000 | 6,010 |
| 1996-10-28 | 605 | 621 | 605 | 619 | 64,000 | 6,190 |
| 1996-10-25 | 607 | 619 | 595 | 600 | 126,000 | 6,000 |
| 1996-10-24 | 622 | 629 | 613 | 627 | 91,000 | 6,270 |
| 1996-10-23 | 605 | 628 | 601 | 627 | 122,000 | 6,270 |
| 1996-10-22 | 610 | 626 | 607 | 615 | 121,000 | 6,150 |
| 1996-10-21 | 630 | 630 | 620 | 620 | 140,000 | 6,200 |
| 1996-10-18 | 624 | 630 | 624 | 629 | 281,000 | 6,290 |
| 1996-10-17 | 627 | 627 | 619 | 620 | 120,000 | 6,200 |
| 1996-10-16 | 630 | 630 | 627 | 627 | 206,000 | 6,270 |
| 1996-10-15 | 625 | 630 | 618 | 630 | 285,000 | 6,300 |
| 1996-10-14 | 617 | 618 | 610 | 618 | 88,000 | 6,180 |
| 1996-10-11 | 611 | 618 | 603 | 618 | 264,000 | 6,180 |
| 1996-10-09 | 610 | 615 | 601 | 601 | 90,000 | 6,010 |
| 1996-10-08 | 613 | 617 | 605 | 611 | 193,000 | 6,110 |
| 1996-10-07 | 615 | 615 | 601 | 613 | 82,000 | 6,130 |
| 1996-10-04 | 601 | 616 | 598 | 616 | 87,000 | 6,160 |
| 1996-10-03 | 620 | 620 | 610 | 611 | 99,000 | 6,110 |
| 1996-10-02 | 614 | 620 | 608 | 610 | 125,000 | 6,100 |
| 1996-10-01 | 618 | 620 | 614 | 614 | 57,000 | 6,140 |
| 1996-09-30 | 627 | 628 | 620 | 620 | 107,000 | 6,200 |
| 1996-09-27 | 622 | 627 | 622 | 626 | 184,000 | 6,260 |
| 1996-09-26 | 620 | 629 | 619 | 622 | 194,000 | 6,220 |
| 1996-09-25 | 622 | 622 | 618 | 622 | 101,000 | 6,220 |
| 1996-09-24 | 622 | 625 | 618 | 624 | 105,000 | 6,240 |
| 1996-09-20 | 623 | 623 | 617 | 618 | 246,000 | 6,180 |
| 1996-09-19 | 613 | 625 | 612 | 623 | 402,000 | 6,230 |
| 1996-09-18 | 610 | 619 | 608 | 615 | 207,000 | 6,150 |
| 1996-09-17 | 617 | 620 | 612 | 620 | 317,000 | 6,200 |
| 1996-09-13 | 589 | 614 | 584 | 604 | 1,487,000 | 6,040 |
| 1996-09-12 | 574 | 590 | 574 | 579 | 112,000 | 5,790 |
| 1996-09-11 | 586 | 586 | 574 | 584 | 142,000 | 5,840 |
| 1996-09-10 | 566 | 586 | 566 | 586 | 260,000 | 5,860 |
| 1996-09-09 | 571 | 571 | 556 | 564 | 91,000 | 5,640 |
| 1996-09-06 | 554 | 566 | 551 | 555 | 127,000 | 5,550 |
| 1996-09-05 | 556 | 575 | 555 | 556 | 181,000 | 5,560 |
| 1996-09-04 | 552 | 561 | 550 | 555 | 149,000 | 5,550 |
| 1996-09-03 | 552 | 569 | 550 | 552 | 135,000 | 5,520 |
| 1996-09-02 | 558 | 563 | 551 | 552 | 125,000 | 5,520 |
| 1996-08-30 | 565 | 565 | 548 | 548 | 445,000 | 5,480 |
| 1996-08-29 | 582 | 594 | 569 | 575 | 162,000 | 5,750 |
| 1996-08-28 | 600 | 600 | 578 | 581 | 106,000 | 5,810 |
| 1996-08-27 | 580 | 606 | 580 | 606 | 72,000 | 6,060 |
| 1996-08-26 | 601 | 601 | 585 | 585 | 97,000 | 5,850 |
| 1996-08-23 | 610 | 610 | 604 | 607 | 65,000 | 6,070 |
| 1996-08-22 | 600 | 610 | 600 | 610 | 101,000 | 6,100 |
| 1996-08-21 | 605 | 614 | 605 | 612 | 157,000 | 6,120 |
| 1996-08-20 | 604 | 604 | 591 | 602 | 85,000 | 6,020 |
| 1996-08-19 | 578 | 608 | 574 | 595 | 136,000 | 5,950 |
| 1996-08-16 | 576 | 576 | 567 | 568 | 123,000 | 5,680 |
| 1996-08-15 | 586 | 588 | 581 | 582 | 162,000 | 5,820 |
| 1996-08-14 | 569 | 595 | 569 | 587 | 59,000 | 5,870 |
| 1996-08-13 | 567 | 575 | 565 | 575 | 87,000 | 5,750 |
| 1996-08-12 | 558 | 568 | 548 | 567 | 84,000 | 5,670 |
| 1996-08-09 | 547 | 554 | 541 | 548 | 583,000 | 5,480 |
| 1996-08-08 | 559 | 568 | 559 | 567 | 170,000 | 5,670 |
| 1996-08-07 | 570 | 570 | 560 | 560 | 84,000 | 5,600 |
| 1996-08-06 | 583 | 583 | 570 | 570 | 194,000 | 5,700 |
| 1996-08-05 | 588 | 599 | 581 | 590 | 84,000 | 5,900 |
| 1996-08-02 | 580 | 591 | 578 | 578 | 102,000 | 5,780 |
| 1996-08-01 | 566 | 582 | 564 | 580 | 186,000 | 5,800 |
| 1996-07-31 | 582 | 582 | 563 | 566 | 170,000 | 5,660 |
| 1996-07-30 | 587 | 596 | 587 | 588 | 82,000 | 5,880 |
| 1996-07-29 | 606 | 609 | 597 | 597 | 197,000 | 5,970 |
| 1996-07-26 | 607 | 614 | 605 | 606 | 920,000 | 6,060 |
| 1996-07-25 | 580 | 600 | 571 | 599 | 270,000 | 5,990 |
| 1996-07-24 | 579 | 585 | 570 | 570 | 209,000 | 5,700 |
| 1996-07-23 | 579 | 600 | 576 | 599 | 127,000 | 5,990 |
| 1996-07-22 | 605 | 615 | 573 | 573 | 94,000 | 5,730 |
| 1996-07-19 | 604 | 614 | 601 | 605 | 130,000 | 6,050 |
| 1996-07-18 | 597 | 610 | 590 | 605 | 93,000 | 6,050 |
| 1996-07-17 | 598 | 600 | 590 | 598 | 95,000 | 5,980 |
| 1996-07-16 | 603 | 603 | 595 | 595 | 88,000 | 5,950 |
| 1996-07-15 | 595 | 616 | 595 | 615 | 108,000 | 6,150 |
| 1996-07-12 | 599 | 606 | 597 | 597 | 314,000 | 5,970 |
| 1996-07-11 | 600 | 619 | 600 | 619 | 48,000 | 6,190 |
| 1996-07-10 | 617 | 620 | 598 | 608 | 86,000 | 6,080 |
| 1996-07-09 | 615 | 617 | 598 | 617 | 79,000 | 6,170 |
| 1996-07-08 | 600 | 615 | 600 | 615 | 100,000 | 6,150 |
| 1996-07-05 | 627 | 636 | 610 | 616 | 91,000 | 6,160 |
| 1996-07-04 | 633 | 638 | 627 | 637 | 64,000 | 6,370 |
| 1996-07-03 | 631 | 643 | 630 | 643 | 105,000 | 6,430 |
| 1996-07-02 | 632 | 640 | 632 | 640 | 88,000 | 6,400 |
| 1996-07-01 | 642 | 643 | 636 | 636 | 75,000 | 6,360 |
| 1996-06-28 | 641 | 644 | 635 | 642 | 99,000 | 6,420 |
| 1996-06-27 | 633 | 640 | 633 | 635 | 103,000 | 6,350 |
| 1996-06-26 | 638 | 643 | 636 | 643 | 201,000 | 6,430 |
| 1996-06-25 | 638 | 638 | 634 | 634 | 183,000 | 6,340 |
| 1996-06-24 | 637 | 643 | 637 | 639 | 271,000 | 6,390 |
| 1996-06-21 | 637 | 638 | 630 | 637 | 309,000 | 6,370 |
| 1996-06-20 | 627 | 637 | 611 | 637 | 136,000 | 6,370 |
| 1996-06-19 | 628 | 636 | 627 | 633 | 177,000 | 6,330 |
| 1996-06-18 | 630 | 638 | 628 | 638 | 160,000 | 6,380 |
| 1996-06-17 | 626 | 631 | 626 | 626 | 183,000 | 6,260 |
| 1996-06-14 | 630 | 632 | 626 | 626 | 1,858,000 | 6,260 |
| 1996-06-13 | 605 | 618 | 600 | 603 | 220,000 | 6,030 |
| 1996-06-12 | 591 | 615 | 591 | 615 | 294,000 | 6,150 |
| 1996-06-11 | 587 | 598 | 585 | 585 | 152,000 | 5,850 |
| 1996-06-10 | 595 | 598 | 595 | 598 | 180,000 | 5,980 |
| 1996-06-07 | 600 | 603 | 587 | 596 | 238,000 | 5,960 |
| 1996-06-06 | 611 | 612 | 608 | 610 | 106,000 | 6,100 |
| 1996-06-05 | 596 | 606 | 596 | 598 | 137,000 | 5,980 |
| 1996-06-04 | 580 | 609 | 580 | 606 | 309,000 | 6,060 |
| 1996-06-03 | 609 | 613 | 560 | 560 | 496,000 | 5,600 |
| 1996-05-31 | 598 | 599 | 591 | 591 | 320,000 | 5,910 |
| 1996-05-30 | 601 | 608 | 597 | 597 | 411,000 | 5,970 |
| 1996-05-29 | 608 | 623 | 608 | 611 | 219,000 | 6,110 |
| 1996-05-28 | 610 | 625 | 608 | 608 | 173,000 | 6,080 |
| 1996-05-27 | 622 | 624 | 605 | 607 | 144,000 | 6,070 |
| 1996-05-24 | 610 | 624 | 608 | 622 | 214,000 | 6,220 |
| 1996-05-23 | 614 | 622 | 611 | 611 | 163,000 | 6,110 |
| 1996-05-22 | 628 | 638 | 611 | 613 | 206,000 | 6,130 |
| 1996-05-21 | 640 | 640 | 620 | 638 | 203,000 | 6,380 |
| 1996-05-20 | 639 | 649 | 639 | 640 | 367,000 | 6,400 |
| 1996-05-17 | 637 | 640 | 630 | 638 | 202,000 | 6,380 |
| 1996-05-16 | 640 | 645 | 637 | 644 | 397,000 | 6,440 |
| 1996-05-15 | 629 | 637 | 618 | 637 | 854,000 | 6,370 |
| 1996-05-14 | 590 | 607 | 582 | 599 | 203,000 | 5,990 |
| 1996-05-13 | 590 | 595 | 580 | 580 | 150,000 | 5,800 |
| 1996-05-10 | 601 | 610 | 595 | 598 | 257,000 | 5,980 |
| 1996-05-09 | 623 | 623 | 600 | 601 | 178,000 | 6,010 |
| 1996-05-08 | 609 | 625 | 608 | 625 | 99,000 | 6,250 |
| 1996-05-07 | 607 | 610 | 601 | 610 | 128,000 | 6,100 |
| 1996-05-02 | 601 | 610 | 600 | 610 | 227,000 | 6,100 |
| 1996-05-01 | 611 | 613 | 598 | 600 | 465,000 | 6,000 |
| 1996-04-30 | 625 | 635 | 611 | 613 | 301,000 | 6,130 |
| 1996-04-26 | 641 | 649 | 638 | 642 | 132,000 | 6,420 |
| 1996-04-25 | 635 | 640 | 628 | 638 | 90,000 | 6,380 |
| 1996-04-24 | 644 | 650 | 644 | 644 | 120,000 | 6,440 |
| 1996-04-23 | 646 | 649 | 632 | 642 | 100,000 | 6,420 |
| 1996-04-22 | 648 | 648 | 638 | 646 | 109,000 | 6,460 |
| 1996-04-19 | 639 | 640 | 631 | 638 | 123,000 | 6,380 |
| 1996-04-18 | 621 | 640 | 621 | 640 | 173,000 | 6,400 |
| 1996-04-17 | 625 | 635 | 621 | 621 | 107,000 | 6,210 |
| 1996-04-16 | 639 | 640 | 632 | 633 | 180,000 | 6,330 |
| 1996-04-15 | 643 | 645 | 634 | 639 | 103,000 | 6,390 |
| 1996-04-12 | 625 | 642 | 619 | 637 | 378,000 | 6,370 |
| 1996-04-11 | 628 | 628 | 620 | 625 | 229,000 | 6,250 |
| 1996-04-10 | 635 | 644 | 633 | 636 | 125,000 | 6,360 |
| 1996-04-09 | 645 | 647 | 635 | 645 | 141,000 | 6,450 |
| 1996-04-08 | 630 | 648 | 630 | 648 | 89,000 | 6,480 |
| 1996-04-05 | 634 | 650 | 634 | 650 | 141,000 | 6,500 |
| 1996-04-04 | 645 | 648 | 637 | 639 | 120,000 | 6,390 |
| 1996-04-03 | 649 | 649 | 628 | 636 | 177,000 | 6,360 |
| 1996-04-02 | 638 | 655 | 628 | 650 | 195,000 | 6,500 |
| 1996-04-01 | 643 | 668 | 643 | 658 | 393,000 | 6,580 |
| 1996-03-29 | 627 | 643 | 625 | 643 | 365,000 | 6,430 |
| 1996-03-28 | 612 | 627 | 612 | 625 | 300,000 | 6,250 |
| 1996-03-27 | 604 | 612 | 595 | 612 | 202,000 | 6,120 |
| 1996-03-26 | 605 | 610 | 585 | 594 | 350,000 | 5,940 |
| 1996-03-25 | 610 | 610 | 595 | 595 | 143,000 | 5,950 |
| 1996-03-22 | 609 | 609 | 587 | 590 | 126,000 | 5,900 |
| 1996-03-21 | 582 | 603 | 582 | 603 | 132,000 | 6,030 |
| 1996-03-19 | 576 | 604 | 576 | 592 | 285,000 | 5,920 |
| 1996-03-18 | 587 | 587 | 571 | 584 | 153,000 | 5,840 |
| 1996-03-15 | 578 | 593 | 578 | 587 | 224,000 | 5,870 |
| 1996-03-14 | 564 | 580 | 558 | 578 | 90,000 | 5,780 |
| 1996-03-13 | 570 | 570 | 557 | 562 | 127,000 | 5,620 |
| 1996-03-12 | 559 | 573 | 559 | 570 | 133,000 | 5,700 |
| 1996-03-11 | 562 | 578 | 554 | 554 | 236,000 | 5,540 |
| 1996-03-08 | 556 | 576 | 556 | 571 | 2,834,000 | 5,710 |
| 1996-03-07 | 578 | 583 | 565 | 576 | 98,000 | 5,760 |
| 1996-03-06 | 566 | 596 | 556 | 588 | 207,000 | 5,880 |
| 1996-03-05 | 576 | 576 | 569 | 576 | 187,000 | 5,760 |
| 1996-03-04 | 575 | 583 | 575 | 576 | 68,000 | 5,760 |
| 1996-03-01 | 555 | 585 | 551 | 574 | 146,000 | 5,740 |
| 1996-02-29 | 568 | 571 | 560 | 565 | 157,000 | 5,650 |
| 1996-02-28 | 577 | 580 | 550 | 558 | 176,000 | 5,580 |
| 1996-02-27 | 596 | 596 | 555 | 557 | 249,000 | 5,570 |
| 1996-02-26 | 592 | 600 | 586 | 595 | 165,000 | 5,950 |
| 1996-02-23 | 601 | 601 | 572 | 572 | 121,000 | 5,720 |
| 1996-02-22 | 575 | 585 | 567 | 582 | 86,000 | 5,820 |
| 1996-02-21 | 585 | 585 | 567 | 575 | 92,000 | 5,750 |
| 1996-02-20 | 580 | 585 | 572 | 585 | 106,000 | 5,850 |
| 1996-02-19 | 576 | 590 | 573 | 590 | 65,000 | 5,900 |
| 1996-02-16 | 581 | 581 | 575 | 575 | 121,000 | 5,750 |
| 1996-02-15 | 594 | 606 | 580 | 597 | 160,000 | 5,970 |
| 1996-02-14 | 589 | 610 | 589 | 590 | 150,000 | 5,900 |
| 1996-02-13 | 591 | 600 | 573 | 579 | 129,000 | 5,790 |
| 1996-02-09 | 611 | 612 | 586 | 586 | 364,000 | 5,860 |
| 1996-02-08 | 600 | 608 | 594 | 601 | 112,000 | 6,010 |
| 1996-02-07 | 610 | 610 | 599 | 602 | 144,000 | 6,020 |
| 1996-02-06 | 601 | 615 | 600 | 610 | 141,000 | 6,100 |
| 1996-02-05 | 616 | 616 | 600 | 607 | 149,000 | 6,070 |
| 1996-02-02 | 613 | 619 | 602 | 606 | 226,000 | 6,060 |
| 1996-02-01 | 612 | 628 | 612 | 628 | 161,000 | 6,280 |
| 1996-01-31 | 610 | 630 | 610 | 612 | 273,000 | 6,120 |
| 1996-01-30 | 602 | 609 | 598 | 606 | 138,000 | 6,060 |
| 1996-01-29 | 600 | 605 | 583 | 604 | 100,000 | 6,040 |
| 1996-01-26 | 591 | 605 | 590 | 605 | 186,000 | 6,050 |
| 1996-01-25 | 599 | 600 | 592 | 600 | 291,000 | 6,000 |
| 1996-01-24 | 564 | 599 | 564 | 599 | 245,000 | 5,990 |
| 1996-01-23 | 574 | 580 | 561 | 561 | 128,000 | 5,610 |
| 1996-01-22 | 579 | 579 | 563 | 574 | 56,000 | 5,740 |
| 1996-01-19 | 579 | 580 | 565 | 574 | 75,000 | 5,740 |
| 1996-01-18 | 580 | 584 | 560 | 579 | 107,000 | 5,790 |
| 1996-01-17 | 594 | 598 | 590 | 590 | 173,000 | 5,900 |
| 1996-01-16 | 586 | 593 | 570 | 593 | 179,000 | 5,930 |
| 1996-01-12 | 592 | 592 | 574 | 586 | 251,000 | 5,860 |
| 1996-01-11 | 573 | 580 | 573 | 573 | 188,000 | 5,730 |
| 1996-01-10 | 566 | 594 | 558 | 580 | 529,000 | 5,800 |
| 1996-01-09 | 555 | 568 | 555 | 556 | 189,000 | 5,560 |
| 1996-01-08 | 546 | 554 | 546 | 553 | 267,000 | 5,530 |
| 1996-01-05 | 544 | 558 | 544 | 554 | 199,000 | 5,540 |
| 1996-01-04 | 570 | 570 | 560 | 564 | 121,000 | 5,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
