5632 三菱製鋼(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 81 | 81 | 79 | 79 | 152,000 | 790 |
| 1999-12-29 | 80 | 83 | 80 | 81 | 239,000 | 810 |
| 1999-12-28 | 83 | 84 | 80 | 81 | 171,000 | 810 |
| 1999-12-27 | 81 | 84 | 81 | 84 | 80,000 | 840 |
| 1999-12-24 | 85 | 85 | 81 | 81 | 245,000 | 810 |
| 1999-12-22 | 85 | 86 | 82 | 85 | 98,000 | 850 |
| 1999-12-21 | 85 | 85 | 81 | 81 | 194,000 | 810 |
| 1999-12-20 | 90 | 90 | 85 | 88 | 289,000 | 880 |
| 1999-12-17 | 86 | 88 | 85 | 85 | 273,000 | 850 |
| 1999-12-16 | 89 | 91 | 88 | 91 | 139,000 | 910 |
| 1999-12-15 | 93 | 93 | 90 | 90 | 189,000 | 900 |
| 1999-12-14 | 90 | 93 | 90 | 93 | 71,000 | 930 |
| 1999-12-13 | 93 | 93 | 90 | 93 | 166,000 | 930 |
| 1999-12-10 | 96 | 96 | 91 | 91 | 2,034,000 | 910 |
| 1999-12-09 | 96 | 97 | 90 | 97 | 264,000 | 970 |
| 1999-12-08 | 99 | 99 | 95 | 95 | 112,000 | 950 |
| 1999-12-07 | 98 | 100 | 94 | 95 | 126,000 | 950 |
| 1999-12-06 | 95 | 100 | 92 | 100 | 232,000 | 1,000 |
| 1999-12-03 | 103 | 104 | 95 | 95 | 142,000 | 950 |
| 1999-12-02 | 100 | 105 | 100 | 100 | 318,000 | 1,000 |
| 1999-12-01 | 99 | 112 | 99 | 110 | 584,000 | 1,100 |
| 1999-11-30 | 94 | 100 | 93 | 97 | 235,000 | 970 |
| 1999-11-29 | 91 | 94 | 91 | 91 | 102,000 | 910 |
| 1999-11-26 | 91 | 93 | 90 | 93 | 144,000 | 930 |
| 1999-11-25 | 90 | 92 | 90 | 92 | 209,000 | 920 |
| 1999-11-24 | 92 | 93 | 90 | 92 | 125,000 | 920 |
| 1999-11-22 | 91 | 94 | 90 | 93 | 132,000 | 930 |
| 1999-11-19 | 95 | 95 | 90 | 90 | 244,000 | 900 |
| 1999-11-18 | 94 | 95 | 90 | 90 | 321,000 | 900 |
| 1999-11-17 | 88 | 93 | 87 | 88 | 241,000 | 880 |
| 1999-11-16 | 88 | 90 | 85 | 85 | 191,000 | 850 |
| 1999-11-15 | 91 | 92 | 83 | 83 | 201,000 | 830 |
| 1999-11-12 | 92 | 95 | 90 | 91 | 507,000 | 910 |
| 1999-11-11 | 98 | 101 | 92 | 97 | 206,000 | 970 |
| 1999-11-10 | 98 | 103 | 98 | 98 | 299,000 | 980 |
| 1999-11-09 | 104 | 104 | 100 | 102 | 158,000 | 1,020 |
| 1999-11-08 | 102 | 104 | 98 | 104 | 109,000 | 1,040 |
| 1999-11-05 | 101 | 104 | 98 | 98 | 229,000 | 980 |
| 1999-11-04 | 100 | 105 | 100 | 103 | 119,000 | 1,030 |
| 1999-11-02 | 99 | 103 | 99 | 100 | 132,000 | 1,000 |
| 1999-11-01 | 99 | 103 | 99 | 100 | 169,000 | 1,000 |
| 1999-10-29 | 99 | 104 | 99 | 99 | 242,000 | 990 |
| 1999-10-28 | 99 | 100 | 98 | 99 | 168,000 | 990 |
| 1999-10-27 | 99 | 101 | 98 | 98 | 195,000 | 980 |
| 1999-10-26 | 98 | 101 | 98 | 98 | 175,000 | 980 |
| 1999-10-25 | 97 | 104 | 96 | 102 | 191,000 | 1,020 |
| 1999-10-22 | 97 | 100 | 96 | 97 | 209,000 | 970 |
| 1999-10-21 | 102 | 103 | 97 | 100 | 322,000 | 1,000 |
| 1999-10-20 | 102 | 104 | 101 | 102 | 144,000 | 1,020 |
| 1999-10-19 | 106 | 106 | 101 | 101 | 163,000 | 1,010 |
| 1999-10-18 | 106 | 107 | 104 | 104 | 226,000 | 1,040 |
| 1999-10-15 | 102 | 105 | 102 | 105 | 156,000 | 1,050 |
| 1999-10-14 | 103 | 106 | 103 | 104 | 132,000 | 1,040 |
| 1999-10-13 | 102 | 105 | 102 | 103 | 226,000 | 1,030 |
| 1999-10-12 | 107 | 107 | 103 | 104 | 299,000 | 1,040 |
| 1999-10-08 | 102 | 108 | 101 | 104 | 588,000 | 1,040 |
| 1999-10-07 | 105 | 107 | 103 | 107 | 257,000 | 1,070 |
| 1999-10-06 | 105 | 105 | 101 | 101 | 378,000 | 1,010 |
| 1999-10-05 | 105 | 105 | 101 | 101 | 268,000 | 1,010 |
| 1999-10-04 | 103 | 106 | 102 | 103 | 153,000 | 1,030 |
| 1999-10-01 | 104 | 106 | 102 | 102 | 118,000 | 1,020 |
| 1999-09-30 | 103 | 108 | 101 | 101 | 212,000 | 1,010 |
| 1999-09-29 | 103 | 105 | 102 | 105 | 109,000 | 1,050 |
| 1999-09-28 | 103 | 106 | 102 | 106 | 233,000 | 1,060 |
| 1999-09-27 | 102 | 105 | 102 | 102 | 125,000 | 1,020 |
| 1999-09-24 | 102 | 106 | 101 | 103 | 233,000 | 1,030 |
| 1999-09-22 | 103 | 105 | 102 | 103 | 214,000 | 1,030 |
| 1999-09-21 | 105 | 108 | 105 | 108 | 215,000 | 1,080 |
| 1999-09-20 | 108 | 108 | 104 | 105 | 101,000 | 1,050 |
| 1999-09-17 | 102 | 106 | 102 | 103 | 218,000 | 1,030 |
| 1999-09-16 | 105 | 107 | 101 | 107 | 242,000 | 1,070 |
| 1999-09-14 | 107 | 110 | 105 | 109 | 206,000 | 1,090 |
| 1999-09-13 | 105 | 111 | 105 | 110 | 209,000 | 1,100 |
| 1999-09-10 | 106 | 112 | 106 | 107 | 1,845,000 | 1,070 |
| 1999-09-09 | 107 | 108 | 106 | 108 | 154,000 | 1,080 |
| 1999-09-08 | 107 | 108 | 106 | 106 | 110,000 | 1,060 |
| 1999-09-07 | 111 | 112 | 108 | 109 | 71,000 | 1,090 |
| 1999-09-06 | 107 | 110 | 107 | 108 | 59,000 | 1,080 |
| 1999-09-03 | 107 | 111 | 107 | 109 | 127,000 | 1,090 |
| 1999-09-02 | 108 | 110 | 107 | 107 | 158,000 | 1,070 |
| 1999-09-01 | 114 | 114 | 110 | 113 | 117,000 | 1,130 |
| 1999-08-31 | 112 | 115 | 107 | 115 | 172,000 | 1,150 |
| 1999-08-30 | 108 | 112 | 107 | 112 | 82,000 | 1,120 |
| 1999-08-27 | 110 | 110 | 106 | 108 | 172,000 | 1,080 |
| 1999-08-26 | 107 | 110 | 106 | 108 | 120,000 | 1,080 |
| 1999-08-25 | 113 | 114 | 107 | 110 | 140,000 | 1,100 |
| 1999-08-24 | 112 | 112 | 110 | 111 | 90,000 | 1,110 |
| 1999-08-23 | 117 | 118 | 106 | 106 | 276,000 | 1,060 |
| 1999-08-20 | 110 | 116 | 110 | 112 | 188,000 | 1,120 |
| 1999-08-19 | 105 | 110 | 103 | 104 | 193,000 | 1,040 |
| 1999-08-18 | 107 | 109 | 105 | 105 | 192,000 | 1,050 |
| 1999-08-17 | 107 | 109 | 106 | 109 | 243,000 | 1,090 |
| 1999-08-16 | 107 | 112 | 106 | 107 | 166,000 | 1,070 |
| 1999-08-13 | 106 | 107 | 105 | 105 | 582,000 | 1,050 |
| 1999-08-12 | 110 | 110 | 106 | 106 | 60,000 | 1,060 |
| 1999-08-11 | 106 | 112 | 106 | 112 | 94,000 | 1,120 |
| 1999-08-10 | 110 | 110 | 104 | 109 | 156,000 | 1,090 |
| 1999-08-09 | 106 | 107 | 105 | 105 | 71,000 | 1,050 |
| 1999-08-06 | 107 | 108 | 103 | 103 | 237,000 | 1,030 |
| 1999-08-05 | 109 | 110 | 105 | 107 | 227,000 | 1,070 |
| 1999-08-04 | 111 | 112 | 109 | 109 | 124,000 | 1,090 |
| 1999-08-03 | 112 | 115 | 110 | 115 | 242,000 | 1,150 |
| 1999-08-02 | 112 | 115 | 112 | 113 | 76,000 | 1,130 |
| 1999-07-30 | 113 | 114 | 112 | 112 | 193,000 | 1,120 |
| 1999-07-29 | 113 | 116 | 113 | 113 | 140,000 | 1,130 |
| 1999-07-28 | 115 | 116 | 113 | 113 | 154,000 | 1,130 |
| 1999-07-27 | 117 | 119 | 116 | 118 | 225,000 | 1,180 |
| 1999-07-26 | 118 | 118 | 116 | 116 | 90,000 | 1,160 |
| 1999-07-23 | 117 | 119 | 115 | 119 | 226,000 | 1,190 |
| 1999-07-22 | 123 | 123 | 117 | 117 | 210,000 | 1,170 |
| 1999-07-21 | 119 | 123 | 117 | 120 | 121,000 | 1,200 |
| 1999-07-19 | 118 | 124 | 117 | 123 | 86,000 | 1,230 |
| 1999-07-16 | 115 | 120 | 115 | 116 | 303,000 | 1,160 |
| 1999-07-15 | 118 | 119 | 115 | 115 | 556,000 | 1,150 |
| 1999-07-14 | 120 | 122 | 118 | 118 | 240,000 | 1,180 |
| 1999-07-13 | 121 | 125 | 120 | 121 | 340,000 | 1,210 |
| 1999-07-12 | 123 | 124 | 120 | 123 | 311,000 | 1,230 |
| 1999-07-09 | 116 | 130 | 116 | 120 | 892,000 | 1,200 |
| 1999-07-08 | 122 | 124 | 121 | 121 | 290,000 | 1,210 |
| 1999-07-07 | 122 | 124 | 121 | 122 | 187,000 | 1,220 |
| 1999-07-06 | 123 | 124 | 121 | 121 | 234,000 | 1,210 |
| 1999-07-05 | 129 | 129 | 123 | 123 | 224,000 | 1,230 |
| 1999-07-02 | 124 | 126 | 123 | 125 | 224,000 | 1,250 |
| 1999-07-01 | 130 | 131 | 126 | 126 | 189,000 | 1,260 |
| 1999-06-30 | 131 | 131 | 126 | 126 | 248,000 | 1,260 |
| 1999-06-29 | 130 | 131 | 126 | 131 | 91,000 | 1,310 |
| 1999-06-28 | 128 | 130 | 126 | 126 | 117,000 | 1,260 |
| 1999-06-25 | 126 | 129 | 123 | 123 | 153,000 | 1,230 |
| 1999-06-24 | 127 | 129 | 125 | 128 | 152,000 | 1,280 |
| 1999-06-23 | 129 | 131 | 126 | 126 | 297,000 | 1,260 |
| 1999-06-22 | 130 | 132 | 129 | 129 | 162,000 | 1,290 |
| 1999-06-21 | 131 | 133 | 129 | 130 | 156,000 | 1,300 |
| 1999-06-18 | 135 | 136 | 128 | 128 | 572,000 | 1,280 |
| 1999-06-17 | 127 | 133 | 126 | 131 | 248,000 | 1,310 |
| 1999-06-16 | 126 | 131 | 125 | 127 | 201,000 | 1,270 |
| 1999-06-15 | 130 | 130 | 125 | 128 | 197,000 | 1,280 |
| 1999-06-14 | 131 | 133 | 122 | 125 | 732,000 | 1,250 |
| 1999-06-11 | 125 | 135 | 125 | 129 | 2,620,000 | 1,290 |
| 1999-06-10 | 127 | 130 | 125 | 130 | 419,000 | 1,300 |
| 1999-06-09 | 117 | 125 | 117 | 120 | 238,000 | 1,200 |
| 1999-06-08 | 122 | 122 | 117 | 121 | 101,000 | 1,210 |
| 1999-06-07 | 120 | 125 | 117 | 122 | 120,000 | 1,220 |
| 1999-06-04 | 116 | 118 | 116 | 116 | 143,000 | 1,160 |
| 1999-06-03 | 119 | 119 | 116 | 116 | 120,000 | 1,160 |
| 1999-06-02 | 117 | 121 | 116 | 118 | 87,000 | 1,180 |
| 1999-06-01 | 115 | 122 | 115 | 122 | 114,000 | 1,220 |
| 1999-05-31 | 113 | 122 | 113 | 122 | 122,000 | 1,220 |
| 1999-05-28 | 113 | 117 | 113 | 117 | 199,000 | 1,170 |
| 1999-05-27 | 115 | 118 | 115 | 118 | 120,000 | 1,180 |
| 1999-05-26 | 115 | 118 | 115 | 117 | 124,000 | 1,170 |
| 1999-05-25 | 115 | 119 | 115 | 115 | 97,000 | 1,150 |
| 1999-05-24 | 116 | 121 | 113 | 115 | 95,000 | 1,150 |
| 1999-05-21 | 118 | 119 | 116 | 117 | 133,000 | 1,170 |
| 1999-05-20 | 121 | 122 | 115 | 118 | 410,000 | 1,180 |
| 1999-05-19 | 123 | 123 | 120 | 120 | 365,000 | 1,200 |
| 1999-05-18 | 125 | 129 | 121 | 124 | 200,000 | 1,240 |
| 1999-05-17 | 133 | 133 | 124 | 125 | 336,000 | 1,250 |
| 1999-05-14 | 138 | 139 | 131 | 136 | 1,021,000 | 1,360 |
| 1999-05-13 | 138 | 138 | 135 | 137 | 284,000 | 1,370 |
| 1999-05-12 | 138 | 139 | 135 | 139 | 277,000 | 1,390 |
| 1999-05-11 | 140 | 140 | 135 | 135 | 606,000 | 1,350 |
| 1999-05-10 | 139 | 140 | 135 | 135 | 308,000 | 1,350 |
| 1999-05-07 | 140 | 140 | 131 | 131 | 1,233,000 | 1,310 |
| 1999-05-06 | 125 | 130 | 123 | 130 | 256,000 | 1,300 |
| 1999-04-30 | 122 | 125 | 120 | 123 | 322,000 | 1,230 |
| 1999-04-28 | 129 | 129 | 120 | 122 | 424,000 | 1,220 |
| 1999-04-27 | 126 | 128 | 125 | 126 | 116,000 | 1,260 |
| 1999-04-26 | 130 | 130 | 125 | 125 | 286,000 | 1,250 |
| 1999-04-23 | 126 | 130 | 125 | 130 | 294,000 | 1,300 |
| 1999-04-22 | 128 | 128 | 123 | 126 | 256,000 | 1,260 |
| 1999-04-21 | 131 | 132 | 127 | 129 | 322,000 | 1,290 |
| 1999-04-20 | 133 | 133 | 130 | 130 | 303,000 | 1,300 |
| 1999-04-19 | 130 | 132 | 128 | 128 | 415,000 | 1,280 |
| 1999-04-16 | 128 | 132 | 127 | 131 | 483,000 | 1,310 |
| 1999-04-15 | 128 | 130 | 125 | 128 | 506,000 | 1,280 |
| 1999-04-14 | 135 | 135 | 129 | 130 | 626,000 | 1,300 |
| 1999-04-13 | 137 | 139 | 130 | 130 | 699,000 | 1,300 |
| 1999-04-12 | 144 | 144 | 130 | 136 | 2,023,000 | 1,360 |
| 1999-04-09 | 126 | 126 | 115 | 119 | 1,603,000 | 1,190 |
| 1999-04-08 | 109 | 113 | 108 | 111 | 503,000 | 1,110 |
| 1999-04-07 | 104 | 109 | 104 | 107 | 241,000 | 1,070 |
| 1999-04-06 | 107 | 108 | 104 | 104 | 157,000 | 1,040 |
| 1999-04-05 | 105 | 109 | 103 | 104 | 252,000 | 1,040 |
| 1999-04-02 | 102 | 109 | 102 | 106 | 259,000 | 1,060 |
| 1999-04-01 | 102 | 107 | 101 | 102 | 320,000 | 1,020 |
| 1999-03-31 | 104 | 106 | 100 | 101 | 322,000 | 1,010 |
| 1999-03-30 | 106 | 108 | 100 | 101 | 557,000 | 1,010 |
| 1999-03-29 | 110 | 110 | 105 | 105 | 226,000 | 1,050 |
| 1999-03-26 | 108 | 110 | 108 | 108 | 368,000 | 1,080 |
| 1999-03-25 | 105 | 108 | 100 | 108 | 481,000 | 1,080 |
| 1999-03-24 | 101 | 105 | 100 | 100 | 322,000 | 1,000 |
| 1999-03-23 | 109 | 112 | 101 | 101 | 440,000 | 1,010 |
| 1999-03-19 | 112 | 112 | 103 | 110 | 916,000 | 1,100 |
| 1999-03-18 | 113 | 114 | 85 | 92 | 691,000 | 920 |
| 1999-03-17 | 112 | 114 | 106 | 113 | 515,000 | 1,130 |
| 1999-03-16 | 106 | 110 | 104 | 110 | 468,000 | 1,100 |
| 1999-03-15 | 101 | 106 | 100 | 104 | 243,000 | 1,040 |
| 1999-03-12 | 103 | 105 | 100 | 100 | 1,874,000 | 1,000 |
| 1999-03-11 | 105 | 110 | 103 | 106 | 437,000 | 1,060 |
| 1999-03-10 | 104 | 105 | 98 | 105 | 301,000 | 1,050 |
| 1999-03-09 | 103 | 103 | 98 | 103 | 160,000 | 1,030 |
| 1999-03-08 | 103 | 105 | 100 | 103 | 270,000 | 1,030 |
| 1999-03-05 | 99 | 104 | 97 | 104 | 346,000 | 1,040 |
| 1999-03-04 | 96 | 98 | 95 | 95 | 155,000 | 950 |
| 1999-03-03 | 100 | 100 | 96 | 98 | 154,000 | 980 |
| 1999-03-02 | 98 | 103 | 96 | 96 | 562,000 | 960 |
| 1999-03-01 | 95 | 98 | 95 | 97 | 114,000 | 970 |
| 1999-02-26 | 96 | 97 | 95 | 95 | 122,000 | 950 |
| 1999-02-25 | 99 | 100 | 96 | 98 | 107,000 | 980 |
| 1999-02-24 | 98 | 102 | 96 | 96 | 130,000 | 960 |
| 1999-02-23 | 96 | 102 | 96 | 102 | 97,000 | 1,020 |
| 1999-02-22 | 96 | 100 | 95 | 98 | 104,000 | 980 |
| 1999-02-19 | 96 | 98 | 95 | 95 | 182,000 | 950 |
| 1999-02-18 | 98 | 99 | 97 | 97 | 93,000 | 970 |
| 1999-02-17 | 102 | 102 | 98 | 98 | 131,000 | 980 |
| 1999-02-16 | 100 | 103 | 99 | 102 | 112,000 | 1,020 |
| 1999-02-15 | 99 | 102 | 99 | 99 | 126,000 | 990 |
| 1999-02-12 | 97 | 103 | 97 | 99 | 297,000 | 990 |
| 1999-02-10 | 100 | 103 | 98 | 102 | 133,000 | 1,020 |
| 1999-02-09 | 99 | 100 | 97 | 98 | 101,000 | 980 |
| 1999-02-08 | 100 | 100 | 98 | 99 | 158,000 | 990 |
| 1999-02-05 | 107 | 107 | 98 | 98 | 281,000 | 980 |
| 1999-02-04 | 109 | 109 | 102 | 102 | 141,000 | 1,020 |
| 1999-02-03 | 106 | 109 | 105 | 109 | 99,000 | 1,090 |
| 1999-02-02 | 110 | 110 | 106 | 106 | 55,000 | 1,060 |
| 1999-02-01 | 110 | 111 | 106 | 108 | 76,000 | 1,080 |
| 1999-01-29 | 112 | 112 | 105 | 105 | 129,000 | 1,050 |
| 1999-01-28 | 111 | 113 | 109 | 112 | 96,000 | 1,120 |
| 1999-01-27 | 109 | 113 | 109 | 109 | 171,000 | 1,090 |
| 1999-01-26 | 109 | 113 | 106 | 110 | 269,000 | 1,100 |
| 1999-01-25 | 102 | 109 | 102 | 106 | 123,000 | 1,060 |
| 1999-01-22 | 103 | 108 | 102 | 106 | 179,000 | 1,060 |
| 1999-01-21 | 103 | 108 | 103 | 103 | 217,000 | 1,030 |
| 1999-01-20 | 102 | 104 | 100 | 104 | 151,000 | 1,040 |
| 1999-01-19 | 104 | 104 | 98 | 98 | 133,000 | 980 |
| 1999-01-18 | 103 | 104 | 97 | 100 | 48,000 | 1,000 |
| 1999-01-14 | 101 | 104 | 99 | 104 | 280,000 | 1,040 |
| 1999-01-13 | 95 | 105 | 93 | 105 | 166,000 | 1,050 |
| 1999-01-12 | 97 | 99 | 93 | 95 | 182,000 | 950 |
| 1999-01-11 | 99 | 100 | 96 | 97 | 149,000 | 970 |
| 1999-01-08 | 97 | 100 | 95 | 96 | 218,000 | 960 |
| 1999-01-07 | 100 | 100 | 96 | 97 | 233,000 | 970 |
| 1999-01-06 | 95 | 98 | 94 | 98 | 178,000 | 980 |
| 1999-01-05 | 96 | 98 | 93 | 94 | 279,000 | 940 |
| 1999-01-04 | 98 | 98 | 96 | 96 | 155,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株