三菱製鋼(5632)の株価時系列情報
三菱製鋼(5632)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 214 | 224 | 214 | 224 | 166,000 |
| 1984/12/27 | 222 | 222 | 219 | 219 | 196,000 |
| 1984/12/26 | 226 | 235 | 221 | 221 | 425,000 |
| 1984/12/25 | 221 | 226 | 218 | 226 | 109,000 |
| 1984/12/24 | 218 | 221 | 217 | 218 | 54,000 |
| 1984/12/22 | 218 | 222 | 216 | 222 | 63,000 |
| 1984/12/21 | 217 | 222 | 213 | 213 | 273,000 |
| 1984/12/20 | 225 | 225 | 217 | 217 | 183,000 |
| 1984/12/19 | 225 | 225 | 218 | 224 | 185,000 |
| 1984/12/18 | 220 | 228 | 215 | 225 | 144,000 |
| 1984/12/17 | 219 | 229 | 210 | 210 | 278,000 |
| 1984/12/15 | 225 | 225 | 220 | 220 | 382,000 |
| 1984/12/14 | 227 | 230 | 225 | 230 | 207,000 |
| 1984/12/13 | 232 | 233 | 229 | 232 | 142,000 |
| 1984/12/12 | 230 | 232 | 230 | 232 | 97,000 |
| 1984/12/11 | 235 | 237 | 222 | 235 | 312,000 |
| 1984/12/10 | 239 | 243 | 234 | 234 | 176,000 |
| 1984/12/07 | 249 | 254 | 238 | 244 | 798,000 |
| 1984/12/06 | 243 | 252 | 236 | 239 | 1,013,000 |
| 1984/12/05 | 270 | 272 | 245 | 248 | 3,730,000 |
| 1984/12/04 | 235 | 283 | 232 | 266 | 10,144,000 |
| 1984/12/03 | 222 | 235 | 222 | 230 | 1,492,000 |
| 1984/12/01 | 211 | 220 | 211 | 220 | 214,000 |
| 1984/11/30 | 210 | 211 | 207 | 207 | 242,000 |
| 1984/11/29 | 212 | 215 | 210 | 215 | 91,000 |
| 1984/11/28 | 210 | 212 | 209 | 212 | 37,000 |
| 1984/11/27 | 207 | 207 | 206 | 206 | 64,000 |
| 1984/11/26 | 211 | 213 | 210 | 210 | 50,000 |
| 1984/11/24 | 212 | 212 | 210 | 210 | 34,000 |
| 1984/11/22 | 214 | 214 | 210 | 213 | 65,000 |
| 1984/11/21 | 215 | 215 | 210 | 215 | 98,000 |
| 1984/11/20 | 213 | 215 | 213 | 213 | 35,000 |
| 1984/11/19 | 213 | 213 | 213 | 213 | 31,000 |
| 1984/11/17 | 211 | 215 | 211 | 212 | 30,000 |
| 1984/11/16 | 216 | 216 | 209 | 216 | 110,000 |
| 1984/11/15 | 216 | 216 | 215 | 216 | 148,000 |
| 1984/11/14 | 220 | 223 | 215 | 221 | 237,000 |
| 1984/11/13 | 225 | 230 | 221 | 223 | 599,000 |
| 1984/11/12 | 214 | 224 | 209 | 224 | 495,000 |
| 1984/11/09 | 217 | 225 | 216 | 219 | 501,000 |
| 1984/11/08 | 203 | 215 | 203 | 215 | 242,000 |
| 1984/11/07 | 207 | 207 | 203 | 203 | 177,000 |
| 1984/11/06 | 209 | 210 | 209 | 209 | 88,000 |
| 1984/11/05 | 208 | 210 | 207 | 210 | 126,000 |
| 1984/11/02 | 203 | 206 | 203 | 206 | 139,000 |
| 1984/11/01 | 204 | 205 | 203 | 203 | 113,000 |
| 1984/10/31 | 204 | 206 | 203 | 203 | 57,000 |
| 1984/10/30 | 205 | 205 | 202 | 202 | 23,000 |
| 1984/10/29 | 206 | 206 | 202 | 205 | 21,000 |
| 1984/10/27 | 200 | 200 | 200 | 200 | 64,000 |
| 1984/10/26 | 204 | 204 | 204 | 204 | 11,000 |
| 1984/10/25 | 205 | 206 | 203 | 203 | 68,000 |
| 1984/10/24 | 203 | 208 | 202 | 203 | 108,000 |
| 1984/10/23 | 208 | 208 | 201 | 201 | 131,000 |
| 1984/10/22 | 206 | 210 | 205 | 208 | 106,000 |
| 1984/10/20 | 200 | 205 | 200 | 205 | 35,000 |
| 1984/10/19 | 199 | 200 | 198 | 200 | 96,000 |
| 1984/10/18 | 192 | 198 | 191 | 195 | 314,000 |
| 1984/10/17 | 195 | 197 | 191 | 191 | 84,000 |
| 1984/10/16 | 198 | 198 | 195 | 195 | 29,000 |
| 1984/10/15 | 200 | 201 | 192 | 197 | 63,000 |
| 1984/10/12 | 201 | 202 | 200 | 200 | 77,000 |
| 1984/10/11 | 202 | 202 | 201 | 202 | 43,000 |
| 1984/10/09 | 200 | 205 | 200 | 204 | 66,000 |
| 1984/10/08 | 201 | 201 | 199 | 199 | 50,000 |
| 1984/10/06 | 200 | 202 | 200 | 200 | 37,000 |
| 1984/10/05 | 200 | 200 | 199 | 199 | 22,000 |
| 1984/10/04 | 208 | 208 | 196 | 197 | 126,000 |
| 1984/10/03 | 204 | 212 | 202 | 202 | 148,000 |
| 1984/10/02 | 191 | 200 | 190 | 200 | 425,000 |
| 1984/10/01 | 193 | 193 | 190 | 191 | 166,000 |
| 1984/09/29 | 192 | 194 | 190 | 192 | 266,000 |
| 1984/09/28 | 195 | 196 | 190 | 192 | 121,000 |
| 1984/09/27 | 201 | 201 | 197 | 197 | 49,000 |
| 1984/09/26 | 200 | 203 | 200 | 200 | 85,000 |
| 1984/09/25 | 200 | 200 | 200 | 200 | 48,000 |
| 1984/09/22 | 202 | 202 | 200 | 200 | 45,000 |
| 1984/09/21 | 200 | 201 | 200 | 201 | 138,000 |
| 1984/09/20 | 200 | 200 | 200 | 200 | 32,000 |
| 1984/09/19 | 205 | 206 | 204 | 205 | 48,000 |
| 1984/09/18 | 205 | 206 | 205 | 205 | 45,000 |
| 1984/09/17 | 206 | 210 | 206 | 206 | 51,000 |
| 1984/09/14 | 208 | 208 | 206 | 206 | 43,000 |
| 1984/09/13 | 206 | 208 | 206 | 208 | 74,000 |
| 1984/09/12 | 205 | 205 | 205 | 205 | 56,000 |
| 1984/09/11 | 206 | 206 | 205 | 205 | 85,000 |
| 1984/09/10 | 208 | 208 | 206 | 206 | 95,000 |
| 1984/09/07 | 208 | 209 | 207 | 208 | 17,000 |
| 1984/09/06 | 206 | 209 | 206 | 207 | 57,000 |
| 1984/09/05 | 208 | 209 | 206 | 206 | 122,000 |
| 1984/09/04 | 213 | 213 | 208 | 209 | 60,000 |
| 1984/09/03 | 208 | 210 | 205 | 210 | 183,000 |
| 1984/09/01 | 208 | 210 | 208 | 210 | 27,000 |
| 1984/08/31 | 208 | 208 | 207 | 208 | 30,000 |
| 1984/08/30 | 207 | 207 | 206 | 207 | 71,000 |
| 1984/08/29 | 206 | 207 | 205 | 207 | 73,000 |
| 1984/08/28 | 207 | 207 | 205 | 205 | 151,000 |
| 1984/08/27 | 206 | 210 | 206 | 207 | 110,000 |
| 1984/08/25 | 207 | 208 | 206 | 206 | 83,000 |
| 1984/08/24 | 208 | 208 | 206 | 206 | 85,000 |
| 1984/08/23 | 208 | 209 | 206 | 206 | 103,000 |
| 1984/08/22 | 207 | 209 | 207 | 208 | 73,000 |
| 1984/08/21 | 205 | 207 | 205 | 206 | 124,000 |
| 1984/08/20 | 202 | 207 | 202 | 205 | 225,000 |
| 1984/08/18 | 207 | 207 | 201 | 205 | 257,000 |
| 1984/08/17 | 212 | 212 | 210 | 212 | 132,000 |
| 1984/08/16 | 213 | 213 | 212 | 212 | 55,000 |
| 1984/08/15 | 213 | 213 | 211 | 213 | 79,000 |
| 1984/08/14 | 213 | 213 | 210 | 211 | 174,000 |
| 1984/08/13 | 215 | 215 | 212 | 212 | 434,000 |
| 1984/08/10 | 216 | 217 | 216 | 217 | 95,000 |
| 1984/08/09 | 216 | 220 | 216 | 217 | 33,000 |
| 1984/08/08 | 217 | 217 | 216 | 216 | 83,000 |
| 1984/08/07 | 217 | 218 | 216 | 216 | 167,000 |
| 1984/08/06 | 220 | 220 | 217 | 218 | 41,000 |
| 1984/08/04 | 218 | 218 | 216 | 217 | 73,000 |
| 1984/08/03 | 216 | 221 | 215 | 216 | 318,000 |
| 1984/08/02 | 228 | 229 | 219 | 220 | 209,000 |
| 1984/08/01 | 223 | 228 | 222 | 223 | 53,000 |
| 1984/07/31 | 220 | 225 | 216 | 220 | 114,000 |
| 1984/07/30 | 220 | 225 | 216 | 218 | 99,000 |
| 1984/07/28 | 224 | 224 | 219 | 223 | 181,000 |
| 1984/07/27 | 226 | 226 | 223 | 225 | 137,000 |
| 1984/07/26 | 221 | 225 | 220 | 221 | 200,000 |
| 1984/07/25 | 216 | 220 | 213 | 220 | 131,000 |
| 1984/07/24 | 211 | 222 | 211 | 219 | 60,000 |
| 1984/07/23 | 223 | 223 | 212 | 212 | 61,000 |
| 1984/07/21 | 210 | 219 | 207 | 219 | 184,000 |
| 1984/07/20 | 220 | 220 | 213 | 214 | 216,000 |
| 1984/07/19 | 222 | 223 | 218 | 220 | 249,000 |
| 1984/07/18 | 230 | 230 | 223 | 223 | 132,000 |
| 1984/07/17 | 231 | 234 | 229 | 229 | 259,000 |
| 1984/07/16 | 226 | 230 | 223 | 229 | 172,000 |
| 1984/07/13 | 228 | 229 | 221 | 221 | 282,000 |
| 1984/07/12 | 238 | 238 | 229 | 230 | 316,000 |
| 1984/07/11 | 239 | 241 | 236 | 236 | 408,000 |
| 1984/07/10 | 246 | 246 | 237 | 237 | 777,000 |
| 1984/07/09 | 248 | 249 | 242 | 246 | 1,077,000 |
| 1984/07/07 | 249 | 251 | 244 | 249 | 2,602,000 |
| 1984/07/06 | 235 | 248 | 228 | 247 | 3,004,000 |
| 1984/07/05 | 237 | 237 | 225 | 230 | 589,000 |
| 1984/07/04 | 234 | 238 | 232 | 232 | 1,977,000 |
| 1984/07/03 | 229 | 234 | 227 | 232 | 938,000 |
| 1984/07/02 | 225 | 230 | 224 | 226 | 615,000 |
| 1984/06/30 | 224 | 224 | 220 | 224 | 71,000 |
| 1984/06/29 | 217 | 222 | 217 | 220 | 290,000 |
| 1984/06/28 | 221 | 221 | 217 | 217 | 82,000 |
| 1984/06/27 | 217 | 220 | 215 | 220 | 93,000 |
| 1984/06/26 | 216 | 220 | 215 | 215 | 175,000 |
| 1984/06/25 | 219 | 221 | 216 | 220 | 178,000 |
| 1984/06/23 | 217 | 219 | 215 | 215 | 43,000 |
| 1984/06/22 | 219 | 219 | 211 | 212 | 83,000 |
| 1984/06/21 | 220 | 223 | 220 | 221 | 132,000 |
| 1984/06/20 | 213 | 227 | 213 | 223 | 745,000 |
| 1984/06/19 | 210 | 215 | 209 | 209 | 74,000 |
| 1984/06/18 | 207 | 210 | 207 | 209 | 83,000 |
| 1984/06/16 | 208 | 210 | 207 | 210 | 46,000 |
| 1984/06/15 | 207 | 213 | 206 | 208 | 52,000 |
| 1984/06/14 | 216 | 219 | 215 | 215 | 84,000 |
| 1984/06/13 | 219 | 221 | 216 | 219 | 162,000 |
| 1984/06/12 | 213 | 216 | 212 | 213 | 227,000 |
| 1984/06/11 | 213 | 213 | 210 | 213 | 272,000 |
| 1984/06/08 | 214 | 214 | 211 | 213 | 39,000 |
| 1984/06/07 | 208 | 213 | 208 | 213 | 146,000 |
| 1984/06/06 | 206 | 209 | 206 | 207 | 101,000 |
| 1984/06/05 | 206 | 208 | 206 | 208 | 45,000 |
| 1984/06/04 | 209 | 209 | 206 | 206 | 49,000 |
| 1984/06/02 | 209 | 209 | 205 | 209 | 39,000 |
| 1984/06/01 | 200 | 210 | 200 | 203 | 84,000 |
| 1984/05/31 | 209 | 209 | 202 | 203 | 109,000 |
| 1984/05/30 | 208 | 210 | 206 | 209 | 48,000 |
| 1984/05/29 | 210 | 213 | 209 | 209 | 150,000 |
| 1984/05/28 | 210 | 212 | 209 | 209 | 37,000 |
| 1984/05/26 | 210 | 213 | 210 | 212 | 78,000 |
| 1984/05/25 | 209 | 215 | 209 | 213 | 174,000 |
| 1984/05/24 | 199 | 214 | 199 | 214 | 115,000 |
| 1984/05/23 | 205 | 206 | 196 | 196 | 285,000 |
| 1984/05/22 | 205 | 207 | 201 | 207 | 102,000 |
| 1984/05/21 | 216 | 216 | 210 | 210 | 103,000 |
| 1984/05/19 | 213 | 214 | 211 | 211 | 24,000 |
| 1984/05/18 | 206 | 214 | 206 | 212 | 92,000 |
| 1984/05/17 | 222 | 223 | 215 | 215 | 400,000 |
| 1984/05/16 | 227 | 227 | 221 | 222 | 181,000 |
| 1984/05/15 | 220 | 226 | 218 | 222 | 93,000 |
| 1984/05/14 | 231 | 233 | 223 | 228 | 174,000 |
| 1984/05/11 | 233 | 234 | 230 | 234 | 276,000 |
| 1984/05/10 | 239 | 239 | 232 | 234 | 317,000 |
| 1984/05/09 | 235 | 240 | 235 | 240 | 566,000 |
| 1984/05/08 | 242 | 242 | 236 | 240 | 714,000 |
| 1984/05/07 | 235 | 244 | 234 | 242 | 1,231,000 |
| 1984/05/04 | 233 | 235 | 231 | 235 | 418,000 |
| 1984/05/02 | 232 | 233 | 231 | 232 | 207,000 |
| 1984/05/01 | 232 | 234 | 230 | 234 | 434,000 |
| 1984/04/28 | 232 | 234 | 232 | 233 | 304,000 |
| 1984/04/27 | 230 | 235 | 230 | 233 | 715,000 |
| 1984/04/26 | 228 | 230 | 224 | 228 | 229,000 |
| 1984/04/25 | 226 | 230 | 225 | 228 | 190,000 |
| 1984/04/24 | 230 | 230 | 226 | 226 | 247,000 |
| 1984/04/23 | 230 | 230 | 226 | 226 | 166,000 |
| 1984/04/21 | 232 | 232 | 228 | 228 | 136,000 |
| 1984/04/20 | 227 | 233 | 227 | 230 | 250,000 |
| 1984/04/19 | 236 | 238 | 229 | 232 | 1,089,000 |
| 1984/04/18 | 228 | 235 | 226 | 235 | 918,000 |
| 1984/04/17 | 230 | 232 | 225 | 225 | 581,000 |
| 1984/04/16 | 228 | 230 | 225 | 225 | 319,000 |
| 1984/04/13 | 229 | 229 | 225 | 226 | 245,000 |
| 1984/04/12 | 231 | 231 | 227 | 230 | 256,000 |
| 1984/04/11 | 225 | 233 | 224 | 228 | 1,368,000 |
| 1984/04/10 | 222 | 223 | 220 | 222 | 174,000 |
| 1984/04/09 | 222 | 224 | 220 | 220 | 75,000 |
| 1984/04/07 | 222 | 222 | 218 | 218 | 119,000 |
| 1984/04/06 | 218 | 222 | 218 | 222 | 217,000 |
| 1984/04/05 | 217 | 220 | 217 | 218 | 153,000 |
| 1984/04/04 | 217 | 220 | 217 | 218 | 114,000 |
| 1984/04/03 | 221 | 221 | 217 | 219 | 72,000 |
| 1984/04/02 | 221 | 224 | 221 | 222 | 271,000 |
| 1984/03/31 | 224 | 225 | 221 | 221 | 207,000 |
| 1984/03/30 | 219 | 224 | 217 | 223 | 446,000 |
| 1984/03/29 | 223 | 223 | 218 | 218 | 193,000 |
| 1984/03/28 | 215 | 225 | 215 | 223 | 560,000 |
| 1984/03/27 | 215 | 220 | 212 | 220 | 912,000 |
| 1984/03/26 | 218 | 218 | 213 | 218 | 220,000 |
| 1984/03/24 | 211 | 215 | 208 | 213 | 270,000 |
| 1984/03/23 | 207 | 210 | 207 | 210 | 175,000 |
| 1984/03/22 | 208 | 210 | 206 | 207 | 386,000 |
| 1984/03/21 | 209 | 210 | 208 | 208 | 68,000 |
| 1984/03/19 | 210 | 210 | 208 | 209 | 193,000 |
| 1984/03/17 | 212 | 212 | 210 | 210 | 61,000 |
| 1984/03/16 | 213 | 213 | 209 | 209 | 130,000 |
| 1984/03/15 | 210 | 215 | 209 | 212 | 128,000 |
| 1984/03/14 | 208 | 210 | 208 | 210 | 106,000 |
| 1984/03/13 | 212 | 215 | 206 | 206 | 157,000 |
| 1984/03/12 | 212 | 212 | 210 | 211 | 56,000 |
| 1984/03/09 | 219 | 219 | 210 | 212 | 120,000 |
| 1984/03/08 | 206 | 208 | 205 | 205 | 111,000 |
| 1984/03/07 | 213 | 213 | 208 | 212 | 160,000 |
| 1984/03/06 | 216 | 216 | 214 | 214 | 148,000 |
| 1984/03/05 | 215 | 216 | 215 | 216 | 57,000 |
| 1984/03/03 | 217 | 217 | 214 | 214 | 127,000 |
| 1984/03/02 | 217 | 219 | 215 | 215 | 90,000 |
| 1984/03/01 | 211 | 220 | 211 | 216 | 176,000 |
| 1984/02/29 | 219 | 219 | 215 | 215 | 215,000 |
| 1984/02/28 | 220 | 220 | 217 | 218 | 70,000 |
| 1984/02/27 | 220 | 222 | 215 | 216 | 120,000 |
| 1984/02/25 | 216 | 225 | 215 | 225 | 204,000 |
| 1984/02/24 | 218 | 219 | 215 | 218 | 284,000 |
| 1984/02/23 | 219 | 220 | 218 | 218 | 128,000 |
| 1984/02/22 | 223 | 223 | 220 | 220 | 107,000 |
| 1984/02/21 | 227 | 227 | 218 | 218 | 287,000 |
| 1984/02/20 | 229 | 230 | 226 | 229 | 167,000 |
| 1984/02/18 | 230 | 232 | 228 | 230 | 167,000 |
| 1984/02/17 | 223 | 233 | 223 | 228 | 1,051,000 |
| 1984/02/16 | 223 | 226 | 221 | 223 | 327,000 |
| 1984/02/15 | 227 | 227 | 222 | 225 | 350,000 |
| 1984/02/14 | 234 | 234 | 222 | 222 | 957,000 |
| 1984/02/13 | 223 | 235 | 221 | 233 | 2,190,000 |
| 1984/02/10 | 219 | 222 | 217 | 220 | 245,000 |
| 1984/02/09 | 224 | 224 | 222 | 224 | 580,000 |
| 1984/02/08 | 217 | 228 | 217 | 227 | 1,246,000 |
| 1984/02/07 | 220 | 220 | 216 | 219 | 297,000 |
| 1984/02/06 | 215 | 220 | 214 | 220 | 346,000 |
| 1984/02/04 | 218 | 218 | 213 | 213 | 112,000 |
| 1984/02/03 | 213 | 216 | 213 | 214 | 87,000 |
| 1984/02/02 | 214 | 217 | 214 | 214 | 121,000 |
| 1984/02/01 | 216 | 217 | 212 | 213 | 164,000 |
| 1984/01/31 | 219 | 219 | 216 | 217 | 116,000 |
| 1984/01/30 | 221 | 221 | 218 | 218 | 290,000 |
| 1984/01/28 | 221 | 222 | 220 | 220 | 181,000 |
| 1984/01/27 | 222 | 222 | 218 | 220 | 887,000 |
| 1984/01/26 | 215 | 223 | 215 | 221 | 182,000 |
| 1984/01/25 | 213 | 216 | 212 | 215 | 126,000 |
| 1984/01/24 | 213 | 216 | 212 | 216 | 127,000 |
| 1984/01/23 | 211 | 215 | 211 | 213 | 104,000 |
| 1984/01/21 | 211 | 214 | 208 | 210 | 148,000 |
| 1984/01/20 | 213 | 214 | 211 | 211 | 143,000 |
| 1984/01/19 | 216 | 220 | 212 | 214 | 235,000 |
| 1984/01/18 | 220 | 221 | 218 | 218 | 268,000 |
| 1984/01/17 | 224 | 227 | 221 | 221 | 914,000 |
| 1984/01/13 | 217 | 223 | 217 | 223 | 383,000 |
| 1984/01/12 | 218 | 219 | 216 | 216 | 150,000 |
| 1984/01/11 | 219 | 220 | 217 | 219 | 198,000 |
| 1984/01/10 | 220 | 220 | 216 | 220 | 294,000 |
| 1984/01/09 | 225 | 225 | 218 | 220 | 407,000 |
| 1984/01/07 | 226 | 230 | 223 | 224 | 637,000 |
| 1984/01/06 | 229 | 231 | 221 | 225 | 1,688,000 |
| 1984/01/05 | 220 | 232 | 219 | 229 | 2,824,000 |
| 1984/01/04 | 218 | 218 | 216 | 218 | 415,000 |