5632 三菱製鋼(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 120 | 136 | 120 | 130 | 98,000 | 1,300 |
| 1997-12-29 | 116 | 119 | 101 | 116 | 403,000 | 1,160 |
| 1997-12-26 | 128 | 133 | 119 | 119 | 202,000 | 1,190 |
| 1997-12-25 | 125 | 150 | 125 | 138 | 238,000 | 1,380 |
| 1997-12-24 | 143 | 144 | 123 | 132 | 167,000 | 1,320 |
| 1997-12-22 | 136 | 146 | 125 | 140 | 279,000 | 1,400 |
| 1997-12-19 | 162 | 167 | 146 | 146 | 446,000 | 1,460 |
| 1997-12-18 | 173 | 173 | 168 | 172 | 124,000 | 1,720 |
| 1997-12-17 | 167 | 190 | 163 | 184 | 566,000 | 1,840 |
| 1997-12-16 | 169 | 175 | 163 | 172 | 156,000 | 1,720 |
| 1997-12-15 | 160 | 173 | 158 | 173 | 188,000 | 1,730 |
| 1997-12-12 | 176 | 176 | 162 | 163 | 1,313,000 | 1,630 |
| 1997-12-11 | 167 | 173 | 161 | 161 | 179,000 | 1,610 |
| 1997-12-10 | 174 | 174 | 167 | 168 | 92,000 | 1,680 |
| 1997-12-09 | 171 | 174 | 165 | 173 | 328,000 | 1,730 |
| 1997-12-08 | 166 | 171 | 161 | 164 | 173,000 | 1,640 |
| 1997-12-05 | 169 | 175 | 165 | 172 | 139,000 | 1,720 |
| 1997-12-04 | 167 | 175 | 167 | 170 | 136,000 | 1,700 |
| 1997-12-03 | 168 | 170 | 167 | 167 | 199,000 | 1,670 |
| 1997-12-02 | 175 | 181 | 171 | 177 | 198,000 | 1,770 |
| 1997-12-01 | 165 | 184 | 165 | 181 | 281,000 | 1,810 |
| 1997-11-28 | 168 | 173 | 168 | 173 | 218,000 | 1,730 |
| 1997-11-27 | 180 | 180 | 165 | 173 | 244,000 | 1,730 |
| 1997-11-26 | 170 | 181 | 165 | 172 | 231,000 | 1,720 |
| 1997-11-25 | 156 | 187 | 156 | 160 | 552,000 | 1,600 |
| 1997-11-21 | 181 | 181 | 175 | 176 | 200,000 | 1,760 |
| 1997-11-20 | 172 | 191 | 169 | 176 | 346,000 | 1,760 |
| 1997-11-19 | 177 | 178 | 163 | 167 | 212,000 | 1,670 |
| 1997-11-18 | 183 | 194 | 175 | 187 | 369,000 | 1,870 |
| 1997-11-17 | 161 | 199 | 161 | 188 | 259,000 | 1,880 |
| 1997-11-14 | 161 | 178 | 161 | 165 | 779,000 | 1,650 |
| 1997-11-13 | 175 | 183 | 171 | 171 | 215,000 | 1,710 |
| 1997-11-12 | 180 | 183 | 170 | 170 | 358,000 | 1,700 |
| 1997-11-11 | 189 | 194 | 185 | 188 | 150,000 | 1,880 |
| 1997-11-10 | 188 | 196 | 181 | 187 | 240,000 | 1,870 |
| 1997-11-07 | 195 | 196 | 172 | 173 | 431,000 | 1,730 |
| 1997-11-06 | 195 | 204 | 195 | 202 | 138,000 | 2,020 |
| 1997-11-05 | 203 | 207 | 190 | 197 | 239,000 | 1,970 |
| 1997-11-04 | 208 | 213 | 202 | 204 | 226,000 | 2,040 |
| 1997-10-31 | 205 | 223 | 202 | 223 | 144,000 | 2,230 |
| 1997-10-30 | 222 | 222 | 205 | 206 | 240,000 | 2,060 |
| 1997-10-29 | 217 | 228 | 211 | 214 | 267,000 | 2,140 |
| 1997-10-28 | 199 | 207 | 199 | 207 | 245,000 | 2,070 |
| 1997-10-27 | 210 | 213 | 201 | 208 | 157,000 | 2,080 |
| 1997-10-24 | 197 | 225 | 195 | 225 | 159,000 | 2,250 |
| 1997-10-23 | 206 | 211 | 200 | 201 | 339,000 | 2,010 |
| 1997-10-22 | 195 | 226 | 194 | 226 | 135,000 | 2,260 |
| 1997-10-21 | 204 | 209 | 191 | 193 | 152,000 | 1,930 |
| 1997-10-20 | 191 | 191 | 190 | 190 | 212,000 | 1,900 |
| 1997-10-17 | 191 | 198 | 190 | 191 | 175,000 | 1,910 |
| 1997-10-16 | 194 | 194 | 185 | 190 | 133,000 | 1,900 |
| 1997-10-15 | 205 | 208 | 195 | 195 | 446,000 | 1,950 |
| 1997-10-14 | 196 | 197 | 185 | 197 | 102,000 | 1,970 |
| 1997-10-13 | 206 | 206 | 196 | 196 | 96,000 | 1,960 |
| 1997-10-09 | 200 | 200 | 190 | 191 | 393,000 | 1,910 |
| 1997-10-08 | 193 | 209 | 193 | 195 | 79,000 | 1,950 |
| 1997-10-07 | 203 | 203 | 191 | 193 | 143,000 | 1,930 |
| 1997-10-06 | 193 | 196 | 193 | 195 | 634,000 | 1,950 |
| 1997-10-03 | 186 | 199 | 186 | 199 | 121,000 | 1,990 |
| 1997-10-02 | 198 | 198 | 186 | 186 | 287,000 | 1,860 |
| 1997-10-01 | 202 | 203 | 195 | 202 | 204,000 | 2,020 |
| 1997-09-30 | 203 | 207 | 202 | 204 | 192,000 | 2,040 |
| 1997-09-29 | 203 | 205 | 192 | 205 | 158,000 | 2,050 |
| 1997-09-26 | 204 | 215 | 196 | 201 | 171,000 | 2,010 |
| 1997-09-25 | 212 | 217 | 190 | 205 | 117,000 | 2,050 |
| 1997-09-24 | 240 | 240 | 221 | 222 | 140,000 | 2,220 |
| 1997-09-22 | 229 | 241 | 226 | 230 | 160,000 | 2,300 |
| 1997-09-19 | 232 | 235 | 229 | 234 | 215,000 | 2,340 |
| 1997-09-18 | 223 | 238 | 223 | 235 | 204,000 | 2,350 |
| 1997-09-17 | 240 | 253 | 221 | 223 | 303,000 | 2,230 |
| 1997-09-16 | 235 | 242 | 231 | 240 | 173,000 | 2,400 |
| 1997-09-12 | 237 | 237 | 230 | 230 | 1,288,000 | 2,300 |
| 1997-09-11 | 255 | 255 | 235 | 237 | 162,000 | 2,370 |
| 1997-09-10 | 254 | 256 | 254 | 256 | 91,000 | 2,560 |
| 1997-09-09 | 249 | 255 | 246 | 254 | 79,000 | 2,540 |
| 1997-09-08 | 243 | 250 | 243 | 249 | 90,000 | 2,490 |
| 1997-09-05 | 243 | 244 | 240 | 243 | 120,000 | 2,430 |
| 1997-09-04 | 251 | 251 | 241 | 241 | 126,000 | 2,410 |
| 1997-09-03 | 251 | 252 | 241 | 251 | 99,000 | 2,510 |
| 1997-09-02 | 248 | 251 | 239 | 249 | 124,000 | 2,490 |
| 1997-09-01 | 243 | 253 | 238 | 243 | 132,000 | 2,430 |
| 1997-08-29 | 238 | 245 | 238 | 241 | 187,000 | 2,410 |
| 1997-08-28 | 245 | 250 | 243 | 247 | 125,000 | 2,470 |
| 1997-08-27 | 250 | 250 | 243 | 243 | 214,000 | 2,430 |
| 1997-08-26 | 253 | 259 | 250 | 252 | 155,000 | 2,520 |
| 1997-08-25 | 247 | 256 | 247 | 251 | 150,000 | 2,510 |
| 1997-08-22 | 259 | 262 | 245 | 262 | 303,000 | 2,620 |
| 1997-08-21 | 265 | 266 | 258 | 262 | 200,000 | 2,620 |
| 1997-08-20 | 252 | 266 | 252 | 265 | 244,000 | 2,650 |
| 1997-08-19 | 255 | 255 | 248 | 252 | 479,000 | 2,520 |
| 1997-08-18 | 261 | 264 | 230 | 245 | 711,000 | 2,450 |
| 1997-08-15 | 274 | 274 | 261 | 269 | 130,000 | 2,690 |
| 1997-08-14 | 272 | 275 | 262 | 266 | 143,000 | 2,660 |
| 1997-08-13 | 274 | 277 | 260 | 272 | 288,000 | 2,720 |
| 1997-08-12 | 268 | 283 | 266 | 274 | 170,000 | 2,740 |
| 1997-08-11 | 283 | 298 | 266 | 266 | 255,000 | 2,660 |
| 1997-08-08 | 282 | 292 | 282 | 288 | 204,000 | 2,880 |
| 1997-08-07 | 298 | 298 | 292 | 292 | 188,000 | 2,920 |
| 1997-08-06 | 300 | 303 | 290 | 296 | 154,000 | 2,960 |
| 1997-08-05 | 297 | 300 | 293 | 295 | 289,000 | 2,950 |
| 1997-08-04 | 294 | 296 | 291 | 294 | 210,000 | 2,940 |
| 1997-08-01 | 309 | 309 | 292 | 295 | 217,000 | 2,950 |
| 1997-07-31 | 325 | 325 | 310 | 318 | 77,000 | 3,180 |
| 1997-07-30 | 331 | 331 | 325 | 325 | 194,000 | 3,250 |
| 1997-07-29 | 357 | 360 | 331 | 331 | 136,000 | 3,310 |
| 1997-07-28 | 350 | 357 | 350 | 357 | 154,000 | 3,570 |
| 1997-07-25 | 331 | 358 | 330 | 355 | 168,000 | 3,550 |
| 1997-07-24 | 326 | 332 | 324 | 332 | 78,000 | 3,320 |
| 1997-07-23 | 338 | 340 | 321 | 326 | 120,000 | 3,260 |
| 1997-07-22 | 352 | 352 | 331 | 333 | 182,000 | 3,330 |
| 1997-07-18 | 351 | 355 | 347 | 347 | 97,000 | 3,470 |
| 1997-07-17 | 351 | 358 | 351 | 356 | 220,000 | 3,560 |
| 1997-07-16 | 362 | 362 | 346 | 354 | 237,000 | 3,540 |
| 1997-07-15 | 365 | 365 | 352 | 352 | 99,000 | 3,520 |
| 1997-07-14 | 357 | 364 | 351 | 364 | 46,000 | 3,640 |
| 1997-07-11 | 353 | 361 | 347 | 357 | 256,000 | 3,570 |
| 1997-07-10 | 360 | 360 | 346 | 353 | 142,000 | 3,530 |
| 1997-07-09 | 372 | 372 | 346 | 356 | 156,000 | 3,560 |
| 1997-07-08 | 368 | 373 | 368 | 369 | 40,000 | 3,690 |
| 1997-07-07 | 366 | 371 | 361 | 371 | 92,000 | 3,710 |
| 1997-07-04 | 378 | 378 | 367 | 368 | 134,000 | 3,680 |
| 1997-07-03 | 389 | 389 | 371 | 373 | 211,000 | 3,730 |
| 1997-07-02 | 385 | 386 | 365 | 385 | 234,000 | 3,850 |
| 1997-07-01 | 398 | 399 | 383 | 384 | 193,000 | 3,840 |
| 1997-06-30 | 410 | 410 | 405 | 405 | 70,000 | 4,050 |
| 1997-06-27 | 418 | 418 | 406 | 406 | 128,000 | 4,060 |
| 1997-06-26 | 418 | 422 | 412 | 418 | 88,000 | 4,180 |
| 1997-06-25 | 412 | 419 | 411 | 418 | 108,000 | 4,180 |
| 1997-06-24 | 409 | 412 | 401 | 407 | 196,000 | 4,070 |
| 1997-06-23 | 414 | 415 | 412 | 414 | 63,000 | 4,140 |
| 1997-06-20 | 423 | 425 | 412 | 414 | 110,000 | 4,140 |
| 1997-06-19 | 413 | 423 | 413 | 423 | 69,000 | 4,230 |
| 1997-06-18 | 419 | 419 | 411 | 413 | 28,000 | 4,130 |
| 1997-06-17 | 423 | 428 | 415 | 415 | 84,000 | 4,150 |
| 1997-06-16 | 412 | 430 | 411 | 423 | 82,000 | 4,230 |
| 1997-06-13 | 430 | 430 | 408 | 408 | 1,204,000 | 4,080 |
| 1997-06-12 | 423 | 430 | 418 | 420 | 177,000 | 4,200 |
| 1997-06-11 | 424 | 428 | 405 | 408 | 100,000 | 4,080 |
| 1997-06-10 | 405 | 427 | 405 | 418 | 145,000 | 4,180 |
| 1997-06-09 | 425 | 430 | 405 | 405 | 93,000 | 4,050 |
| 1997-06-06 | 419 | 425 | 419 | 424 | 89,000 | 4,240 |
| 1997-06-05 | 424 | 424 | 415 | 419 | 62,000 | 4,190 |
| 1997-06-04 | 427 | 430 | 422 | 426 | 104,000 | 4,260 |
| 1997-06-03 | 418 | 425 | 418 | 422 | 225,000 | 4,220 |
| 1997-06-02 | 412 | 420 | 409 | 420 | 132,000 | 4,200 |
| 1997-05-30 | 405 | 415 | 395 | 415 | 51,000 | 4,150 |
| 1997-05-29 | 403 | 410 | 398 | 410 | 83,000 | 4,100 |
| 1997-05-28 | 386 | 419 | 384 | 419 | 135,000 | 4,190 |
| 1997-05-27 | 385 | 389 | 383 | 389 | 45,000 | 3,890 |
| 1997-05-26 | 386 | 390 | 383 | 384 | 39,000 | 3,840 |
| 1997-05-23 | 397 | 397 | 385 | 385 | 94,000 | 3,850 |
| 1997-05-22 | 395 | 402 | 381 | 398 | 56,000 | 3,980 |
| 1997-05-21 | 408 | 408 | 395 | 400 | 107,000 | 4,000 |
| 1997-05-20 | 414 | 418 | 404 | 413 | 170,000 | 4,130 |
| 1997-05-19 | 404 | 419 | 402 | 417 | 194,000 | 4,170 |
| 1997-05-16 | 389 | 404 | 389 | 404 | 226,000 | 4,040 |
| 1997-05-15 | 388 | 394 | 382 | 394 | 81,000 | 3,940 |
| 1997-05-14 | 388 | 389 | 380 | 388 | 92,000 | 3,880 |
| 1997-05-13 | 392 | 403 | 375 | 375 | 264,000 | 3,750 |
| 1997-05-12 | 366 | 394 | 366 | 392 | 263,000 | 3,920 |
| 1997-05-09 | 370 | 370 | 360 | 366 | 501,000 | 3,660 |
| 1997-05-08 | 358 | 366 | 358 | 365 | 111,000 | 3,650 |
| 1997-05-07 | 365 | 370 | 355 | 358 | 177,000 | 3,580 |
| 1997-05-06 | 348 | 369 | 348 | 369 | 199,000 | 3,690 |
| 1997-05-02 | 335 | 345 | 328 | 343 | 150,000 | 3,430 |
| 1997-05-01 | 340 | 356 | 340 | 340 | 233,000 | 3,400 |
| 1997-04-30 | 322 | 338 | 318 | 335 | 361,000 | 3,350 |
| 1997-04-28 | 325 | 325 | 312 | 312 | 43,000 | 3,120 |
| 1997-04-25 | 320 | 331 | 320 | 321 | 142,000 | 3,210 |
| 1997-04-24 | 330 | 345 | 325 | 325 | 103,000 | 3,250 |
| 1997-04-23 | 346 | 346 | 335 | 335 | 86,000 | 3,350 |
| 1997-04-22 | 330 | 348 | 330 | 336 | 140,000 | 3,360 |
| 1997-04-21 | 337 | 337 | 325 | 330 | 98,000 | 3,300 |
| 1997-04-18 | 323 | 335 | 316 | 332 | 175,000 | 3,320 |
| 1997-04-17 | 316 | 328 | 316 | 320 | 141,000 | 3,200 |
| 1997-04-16 | 327 | 328 | 315 | 316 | 71,000 | 3,160 |
| 1997-04-15 | 317 | 323 | 313 | 322 | 159,000 | 3,220 |
| 1997-04-14 | 309 | 314 | 309 | 313 | 156,000 | 3,130 |
| 1997-04-11 | 294 | 317 | 294 | 312 | 408,000 | 3,120 |
| 1997-04-10 | 305 | 306 | 293 | 293 | 200,000 | 2,930 |
| 1997-04-09 | 319 | 319 | 300 | 300 | 158,000 | 3,000 |
| 1997-04-08 | 321 | 322 | 298 | 315 | 158,000 | 3,150 |
| 1997-04-07 | 330 | 334 | 321 | 321 | 111,000 | 3,210 |
| 1997-04-04 | 349 | 349 | 330 | 330 | 262,000 | 3,300 |
| 1997-04-03 | 337 | 352 | 337 | 350 | 235,000 | 3,500 |
| 1997-04-02 | 338 | 346 | 336 | 345 | 276,000 | 3,450 |
| 1997-04-01 | 348 | 349 | 335 | 347 | 299,000 | 3,470 |
| 1997-03-31 | 365 | 371 | 355 | 360 | 124,000 | 3,600 |
| 1997-03-28 | 371 | 378 | 366 | 369 | 74,000 | 3,690 |
| 1997-03-27 | 388 | 388 | 361 | 366 | 304,000 | 3,660 |
| 1997-03-26 | 393 | 398 | 375 | 383 | 140,000 | 3,830 |
| 1997-03-25 | 390 | 394 | 384 | 390 | 154,000 | 3,900 |
| 1997-03-24 | 405 | 408 | 365 | 365 | 260,000 | 3,650 |
| 1997-03-21 | 395 | 404 | 395 | 400 | 81,000 | 4,000 |
| 1997-03-19 | 407 | 408 | 399 | 405 | 142,000 | 4,050 |
| 1997-03-18 | 386 | 406 | 386 | 406 | 260,000 | 4,060 |
| 1997-03-17 | 385 | 386 | 375 | 386 | 127,000 | 3,860 |
| 1997-03-14 | 375 | 385 | 375 | 379 | 1,150,000 | 3,790 |
| 1997-03-13 | 391 | 400 | 390 | 390 | 68,000 | 3,900 |
| 1997-03-12 | 413 | 413 | 388 | 405 | 104,000 | 4,050 |
| 1997-03-11 | 398 | 418 | 392 | 418 | 194,000 | 4,180 |
| 1997-03-10 | 398 | 402 | 385 | 398 | 225,000 | 3,980 |
| 1997-03-07 | 400 | 400 | 391 | 400 | 177,000 | 4,000 |
| 1997-03-06 | 401 | 406 | 396 | 403 | 248,000 | 4,030 |
| 1997-03-05 | 410 | 410 | 395 | 395 | 210,000 | 3,950 |
| 1997-03-04 | 405 | 406 | 403 | 403 | 97,000 | 4,030 |
| 1997-03-03 | 400 | 405 | 400 | 400 | 190,000 | 4,000 |
| 1997-02-28 | 424 | 424 | 402 | 415 | 192,000 | 4,150 |
| 1997-02-27 | 413 | 425 | 413 | 419 | 252,000 | 4,190 |
| 1997-02-26 | 418 | 418 | 407 | 408 | 79,000 | 4,080 |
| 1997-02-25 | 399 | 410 | 399 | 403 | 97,000 | 4,030 |
| 1997-02-24 | 410 | 413 | 398 | 399 | 370,000 | 3,990 |
| 1997-02-21 | 423 | 425 | 408 | 415 | 204,000 | 4,150 |
| 1997-02-20 | 419 | 428 | 417 | 428 | 155,000 | 4,280 |
| 1997-02-19 | 392 | 414 | 392 | 410 | 128,000 | 4,100 |
| 1997-02-18 | 403 | 409 | 390 | 392 | 240,000 | 3,920 |
| 1997-02-17 | 407 | 410 | 401 | 404 | 191,000 | 4,040 |
| 1997-02-14 | 418 | 418 | 405 | 408 | 336,000 | 4,080 |
| 1997-02-13 | 428 | 428 | 416 | 418 | 107,000 | 4,180 |
| 1997-02-12 | 427 | 429 | 413 | 413 | 138,000 | 4,130 |
| 1997-02-10 | 415 | 428 | 403 | 417 | 162,000 | 4,170 |
| 1997-02-07 | 411 | 415 | 400 | 400 | 203,000 | 4,000 |
| 1997-02-06 | 434 | 436 | 405 | 406 | 284,000 | 4,060 |
| 1997-02-05 | 419 | 434 | 415 | 434 | 372,000 | 4,340 |
| 1997-02-04 | 413 | 437 | 413 | 417 | 178,000 | 4,170 |
| 1997-02-03 | 415 | 420 | 408 | 408 | 143,000 | 4,080 |
| 1997-01-31 | 412 | 439 | 412 | 430 | 290,000 | 4,300 |
| 1997-01-30 | 433 | 436 | 402 | 402 | 152,000 | 4,020 |
| 1997-01-29 | 408 | 439 | 396 | 438 | 269,000 | 4,380 |
| 1997-01-28 | 390 | 403 | 381 | 403 | 237,000 | 4,030 |
| 1997-01-27 | 410 | 410 | 390 | 390 | 437,000 | 3,900 |
| 1997-01-24 | 430 | 434 | 415 | 415 | 134,000 | 4,150 |
| 1997-01-23 | 442 | 455 | 437 | 445 | 90,000 | 4,450 |
| 1997-01-22 | 413 | 437 | 413 | 437 | 114,000 | 4,370 |
| 1997-01-21 | 402 | 411 | 390 | 398 | 362,000 | 3,980 |
| 1997-01-20 | 432 | 432 | 390 | 406 | 389,000 | 4,060 |
| 1997-01-17 | 443 | 455 | 422 | 427 | 195,000 | 4,270 |
| 1997-01-16 | 447 | 449 | 435 | 442 | 276,000 | 4,420 |
| 1997-01-14 | 451 | 469 | 440 | 445 | 665,000 | 4,450 |
| 1997-01-13 | 411 | 417 | 401 | 406 | 183,000 | 4,060 |
| 1997-01-10 | 432 | 445 | 403 | 406 | 737,000 | 4,060 |
| 1997-01-09 | 467 | 479 | 445 | 445 | 226,000 | 4,450 |
| 1997-01-08 | 472 | 472 | 451 | 459 | 227,000 | 4,590 |
| 1997-01-07 | 516 | 516 | 466 | 467 | 192,000 | 4,670 |
| 1997-01-06 | 506 | 516 | 486 | 516 | 117,000 | 5,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株