5632 三菱製鋼(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	100	101	98	101	91,000	1,010
1998-12-29	99	100	98	99	204,000	990
1998-12-28	103	103	98	98	128,000	980
1998-12-25	98	104	98	103	116,000	1,030
1998-12-24	103	103	98	98	143,000	980
1998-12-22	102	103	100	100	266,000	1,000
1998-12-21	105	105	103	103	90,000	1,030
1998-12-18	104	107	103	104	172,000	1,040
1998-12-17	106	110	102	103	292,000	1,030
1998-12-16	109	112	106	107	263,000	1,070
1998-12-15	111	115	109	109	138,000	1,090
1998-12-14	108	114	108	112	193,000	1,120
1998-12-11	108	116	108	116	1,250,000	1,160
1998-12-10	121	122	115	117	144,000	1,170
1998-12-09	117	121	117	121	35,000	1,210
1998-12-08	119	122	119	122	83,000	1,220
1998-12-07	121	122	121	122	142,000	1,220
1998-12-04	118	120	116	118	121,000	1,180
1998-12-03	117	119	115	118	179,000	1,180
1998-12-02	119	120	116	120	135,000	1,200
1998-12-01	116	120	116	120	111,000	1,200
1998-11-30	120	120	116	120	175,000	1,200
1998-11-27	119	120	116	116	218,000	1,160
1998-11-26	119	120	117	119	151,000	1,190
1998-11-25	119	119	115	117	111,000	1,170
1998-11-24	120	120	115	120	147,000	1,200
1998-11-20	117	120	113	120	233,000	1,200
1998-11-19	112	117	112	112	165,000	1,120
1998-11-18	114	118	112	117	360,000	1,170
1998-11-17	118	118	112	113	241,000	1,130
1998-11-16	115	119	113	119	727,000	1,190
1998-11-13	116	121	114	120	539,000	1,200
1998-11-12	119	124	113	113	152,000	1,130
1998-11-11	117	124	115	124	183,000	1,240
1998-11-10	117	118	113	116	89,000	1,160
1998-11-09	117	118	113	117	179,000	1,170
1998-11-06	112	115	112	113	78,000	1,130
1998-11-05	119	119	110	112	216,000	1,120
1998-11-04	117	119	113	119	178,000	1,190
1998-11-02	109	116	109	113	125,000	1,130
1998-10-30	111	115	109	109	206,000	1,090
1998-10-29	111	115	110	111	267,000	1,110
1998-10-28	114	119	110	110	263,000	1,100
1998-10-27	115	124	115	115	96,000	1,150
1998-10-26	116	124	113	115	97,000	1,150
1998-10-23	127	129	119	120	179,000	1,200
1998-10-22	128	132	125	127	437,000	1,270
1998-10-21	120	128	120	123	487,000	1,230
1998-10-20	115	119	115	118	146,000	1,180
1998-10-19	110	120	110	118	340,000	1,180
1998-10-16	115	115	109	114	84,000	1,140
1998-10-15	115	115	108	114	177,000	1,140
1998-10-14	116	116	111	115	102,000	1,150
1998-10-13	115	117	113	113	204,000	1,130
1998-10-12	115	117	112	115	374,000	1,150
1998-10-09	98	115	98	110	656,000	1,100
1998-10-08	112	115	102	102	193,000	1,020
1998-10-07	100	117	100	117	457,000	1,170
1998-10-06	103	109	100	105	192,000	1,050
1998-10-05	96	100	96	99	114,000	990
1998-10-02	91	105	90	103	359,000	1,030
1998-10-01	98	102	91	95	456,000	950
1998-09-30	106	108	102	102	363,000	1,020
1998-09-29	111	115	106	108	169,000	1,080
1998-09-28	116	117	110	116	163,000	1,160
1998-09-25	115	115	108	112	118,000	1,120
1998-09-24	117	118	112	117	134,000	1,170
1998-09-22	112	117	110	117	255,000	1,170
1998-09-21	107	110	103	107	199,000	1,070
1998-09-18	105	116	105	115	182,000	1,150
1998-09-17	113	116	107	108	151,000	1,080
1998-09-16	112	118	112	113	63,000	1,130
1998-09-14	107	118	107	117	144,000	1,170
1998-09-11	118	118	105	106	2,647,000	1,060
1998-09-10	122	123	114	118	203,000	1,180
1998-09-09	120	123	118	120	228,000	1,200
1998-09-08	118	124	114	120	513,000	1,200
1998-09-07	103	119	103	119	436,000	1,190
1998-09-04	103	107	103	104	179,000	1,040
1998-09-03	109	110	106	108	125,000	1,080
1998-09-02	107	115	107	113	188,000	1,130
1998-09-01	103	112	103	112	238,000	1,120
1998-08-31	110	113	102	105	259,000	1,050
1998-08-28	110	113	105	106	577,000	1,060
1998-08-27	111	120	110	111	485,000	1,110
1998-08-26	115	115	110	111	297,000	1,110
1998-08-25	115	119	114	115	79,000	1,150
1998-08-24	116	118	112	115	327,000	1,150
1998-08-21	118	123	118	120	75,000	1,200
1998-08-20	121	122	117	122	92,000	1,220
1998-08-19	118	122	118	122	63,000	1,220
1998-08-18	117	121	116	116	154,000	1,160
1998-08-17	120	120	115	117	357,000	1,170
1998-08-14	119	124	118	123	559,000	1,230
1998-08-13	124	125	120	122	142,000	1,220
1998-08-12	119	127	118	121	236,000	1,210
1998-08-11	120	123	120	121	147,000	1,210
1998-08-10	123	125	120	121	229,000	1,210
1998-08-07	128	128	123	123	155,000	1,230
1998-08-06	132	134	122	127	659,000	1,270
1998-08-05	126	130	125	127	173,000	1,270
1998-08-04	126	133	126	127	69,000	1,270
1998-08-03	131	131	125	126	242,000	1,260
1998-07-31	134	136	131	134	86,000	1,340
1998-07-30	134	137	131	131	112,000	1,310
1998-07-29	128	133	128	132	161,000	1,320
1998-07-28	131	133	128	131	145,000	1,310
1998-07-27	134	134	126	126	311,000	1,260
1998-07-24	130	137	130	134	239,000	1,340
1998-07-23	132	137	131	132	233,000	1,320
1998-07-22	136	136	132	134	123,000	1,340
1998-07-21	139	143	135	136	223,000	1,360
1998-07-17	138	140	136	139	311,000	1,390
1998-07-16	135	143	133	143	274,000	1,430
1998-07-15	145	145	140	140	254,000	1,400
1998-07-14	133	140	133	140	163,000	1,400
1998-07-13	125	140	125	138	352,000	1,380
1998-07-10	143	143	132	132	722,000	1,320
1998-07-09	146	150	138	138	325,000	1,380
1998-07-08	153	156	147	151	318,000	1,510
1998-07-07	164	167	151	153	1,187,000	1,530
1998-07-06	143	155	142	154	974,000	1,540
1998-07-03	133	141	133	138	452,000	1,380
1998-07-02	148	149	142	143	878,000	1,430
1998-07-01	129	139	127	138	786,000	1,380
1998-06-30	125	129	124	129	423,000	1,290
1998-06-29	117	120	116	119	123,000	1,190
1998-06-26	112	116	111	116	308,000	1,160
1998-06-25	116	118	112	112	347,000	1,120
1998-06-24	116	118	115	115	254,000	1,150
1998-06-23	119	121	116	116	177,000	1,160
1998-06-22	119	125	117	120	173,000	1,200
1998-06-19	124	128	123	123	165,000	1,230
1998-06-18	134	134	124	125	488,000	1,250
1998-06-17	116	117	113	114	183,000	1,140
1998-06-16	112	119	110	112	363,000	1,120
1998-06-15	113	115	111	112	299,000	1,120
1998-06-12	115	117	111	113	1,133,000	1,130
1998-06-11	117	117	115	115	247,000	1,150
1998-06-10	121	122	116	118	406,000	1,180
1998-06-09	121	124	120	122	125,000	1,220
1998-06-08	121	124	121	121	75,000	1,210
1998-06-05	125	126	121	121	117,000	1,210
1998-06-04	120	128	120	126	111,000	1,260
1998-06-03	124	124	120	120	264,000	1,200
1998-06-02	128	128	122	124	95,000	1,240
1998-06-01	130	131	123	124	195,000	1,240
1998-05-29	125	129	122	125	153,000	1,250
1998-05-28	125	134	125	130	151,000	1,300
1998-05-27	130	131	125	125	264,000	1,250
1998-05-26	134	136	132	135	86,000	1,350
1998-05-25	132	140	128	136	148,000	1,360
1998-05-22	135	135	128	128	171,000	1,280
1998-05-21	129	133	126	132	220,000	1,320
1998-05-20	128	128	123	125	202,000	1,250
1998-05-19	121	128	118	126	179,000	1,260
1998-05-18	123	125	115	123	303,000	1,230
1998-05-15	120	123	120	120	385,000	1,200
1998-05-14	122	126	121	121	243,000	1,210
1998-05-13	122	125	121	125	310,000	1,250
1998-05-12	127	131	125	125	410,000	1,250
1998-05-11	130	133	126	127	192,000	1,270
1998-05-08	121	129	121	126	1,067,000	1,260
1998-05-07	125	128	122	123	577,000	1,230
1998-05-06	133	133	125	126	387,000	1,260
1998-05-01	135	136	133	133	392,000	1,330
1998-04-30	135	138	132	135	365,000	1,350
1998-04-28	140	144	132	135	417,000	1,350
1998-04-27	152	153	141	141	316,000	1,410
1998-04-24	148	159	147	152	207,000	1,520
1998-04-23	150	153	146	146	176,000	1,460
1998-04-22	151	152	145	150	206,000	1,500
1998-04-21	155	160	150	152	168,000	1,520
1998-04-20	154	158	150	150	141,000	1,500
1998-04-17	152	162	150	153	478,000	1,530
1998-04-16	170	170	153	155	295,000	1,550
1998-04-15	163	170	160	160	63,000	1,600
1998-04-14	166	170	160	160	145,000	1,600
1998-04-13	175	176	163	166	150,000	1,660
1998-04-10	171	173	163	170	270,000	1,700
1998-04-09	166	171	166	170	248,000	1,700
1998-04-08	163	173	163	169	219,000	1,690
1998-04-07	157	173	157	173	220,000	1,730
1998-04-06	153	164	151	153	254,000	1,530
1998-04-03	152	160	150	150	279,000	1,500
1998-04-02	150	160	145	148	382,000	1,480
1998-04-01	159	167	157	159	310,000	1,590
1998-03-31	173	185	169	172	707,000	1,720
1998-03-30	196	196	167	170	285,000	1,700
1998-03-27	201	203	191	191	155,000	1,910
1998-03-26	197	208	197	199	231,000	1,990
1998-03-25	197	205	197	200	190,000	2,000
1998-03-24	200	201	197	200	253,000	2,000
1998-03-23	199	208	197	205	389,000	2,050
1998-03-20	191	200	191	200	329,000	2,000
1998-03-19	192	197	192	196	265,000	1,960
1998-03-18	205	209	190	191	426,000	1,910
1998-03-17	196	205	196	205	210,000	2,050
1998-03-16	211	212	196	200	155,000	2,000
1998-03-13	186	214	186	210	1,630,000	2,100
1998-03-12	190	195	190	191	92,000	1,910
1998-03-11	190	193	190	190	175,000	1,900
1998-03-10	197	197	191	193	190,000	1,930
1998-03-09	204	204	196	196	299,000	1,960
1998-03-06	193	204	188	199	211,000	1,990
1998-03-05	193	200	186	193	304,000	1,930
1998-03-04	200	200	195	196	127,000	1,960
1998-03-03	201	202	198	202	245,000	2,020
1998-03-02	195	206	193	205	546,000	2,050
1998-02-27	185	195	179	195	269,000	1,950
1998-02-26	173	183	171	180	93,000	1,800
1998-02-25	171	179	167	178	210,000	1,780
1998-02-24	183	183	170	170	243,000	1,700
1998-02-23	185	190	183	183	81,000	1,830
1998-02-20	187	198	187	190	145,000	1,900
1998-02-19	185	198	184	185	178,000	1,850
1998-02-18	184	189	184	185	159,000	1,850
1998-02-17	182	184	178	184	67,000	1,840
1998-02-16	181	186	181	184	145,000	1,840
1998-02-13	208	208	188	191	655,000	1,910
1998-02-12	207	208	204	206	484,000	2,060
1998-02-10	193	210	191	200	476,000	2,000
1998-02-09	190	191	188	191	155,000	1,910
1998-02-06	191	197	185	185	327,000	1,850
1998-02-05	189	195	185	191	201,000	1,910
1998-02-04	190	190	180	187	93,000	1,870
1998-02-03	184	190	175	187	164,000	1,870
1998-02-02	171	183	171	178	115,000	1,780
1998-01-30	188	193	166	173	412,000	1,730
1998-01-29	205	208	196	198	514,000	1,980
1998-01-28	205	213	201	203	535,000	2,030
1998-01-27	193	196	180	190	464,000	1,900
1998-01-26	182	198	182	188	368,000	1,880
1998-01-23	170	180	165	168	380,000	1,680
1998-01-22	167	172	155	155	505,000	1,550
1998-01-21	167	179	167	174	454,000	1,740
1998-01-20	152	164	152	162	196,000	1,620
1998-01-19	160	162	152	152	407,000	1,520
1998-01-16	130	166	130	166	464,000	1,660
1998-01-14	129	133	126	126	269,000	1,260
1998-01-13	125	127	117	125	184,000	1,250
1998-01-12	115	129	114	117	211,000	1,170
1998-01-09	115	126	110	118	328,000	1,180
1998-01-08	124	130	116	116	311,000	1,160
1998-01-07	115	121	114	114	141,000	1,140
1998-01-06	120	124	111	115	239,000	1,150
1998-01-05	120	128	110	118	143,000	1,180

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28