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