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 |
|---|---|---|---|---|---|
| 1985/12/28 | 340 | 343 | 335 | 340 | 114,000 |
| 1985/12/27 | 343 | 349 | 340 | 341 | 236,000 |
| 1985/12/26 | 350 | 351 | 342 | 342 | 191,000 |
| 1985/12/25 | 344 | 350 | 344 | 349 | 219,000 |
| 1985/12/24 | 351 | 351 | 341 | 343 | 205,000 |
| 1985/12/23 | 359 | 364 | 341 | 341 | 286,000 |
| 1985/12/21 | 341 | 354 | 338 | 349 | 140,000 |
| 1985/12/20 | 343 | 345 | 338 | 340 | 169,000 |
| 1985/12/19 | 346 | 348 | 338 | 338 | 258,000 |
| 1985/12/18 | 339 | 345 | 338 | 345 | 215,000 |
| 1985/12/17 | 343 | 349 | 338 | 338 | 266,000 |
| 1985/12/16 | 343 | 343 | 331 | 341 | 391,000 |
| 1985/12/13 | 358 | 360 | 345 | 345 | 546,000 |
| 1985/12/12 | 361 | 369 | 360 | 361 | 141,000 |
| 1985/12/11 | 360 | 366 | 360 | 362 | 87,000 |
| 1985/12/10 | 365 | 366 | 360 | 361 | 189,000 |
| 1985/12/09 | 366 | 370 | 365 | 369 | 55,000 |
| 1985/12/07 | 366 | 371 | 365 | 367 | 61,000 |
| 1985/12/06 | 371 | 380 | 369 | 379 | 170,000 |
| 1985/12/05 | 377 | 380 | 370 | 370 | 166,000 |
| 1985/12/04 | 379 | 384 | 371 | 372 | 162,000 |
| 1985/12/03 | 366 | 386 | 366 | 382 | 341,000 |
| 1985/12/02 | 361 | 370 | 361 | 363 | 104,000 |
| 1985/11/30 | 361 | 365 | 360 | 360 | 163,000 |
| 1985/11/29 | 365 | 365 | 360 | 360 | 199,000 |
| 1985/11/28 | 379 | 379 | 365 | 367 | 135,000 |
| 1985/11/27 | 357 | 389 | 357 | 385 | 342,000 |
| 1985/11/26 | 362 | 362 | 360 | 360 | 99,000 |
| 1985/11/25 | 362 | 362 | 361 | 361 | 49,000 |
| 1985/11/22 | 360 | 363 | 360 | 362 | 196,000 |
| 1985/11/21 | 362 | 367 | 361 | 363 | 229,000 |
| 1985/11/20 | 370 | 370 | 366 | 367 | 136,000 |
| 1985/11/19 | 371 | 373 | 368 | 370 | 129,000 |
| 1985/11/18 | 376 | 380 | 369 | 369 | 134,000 |
| 1985/11/16 | 371 | 380 | 370 | 373 | 185,000 |
| 1985/11/15 | 368 | 389 | 368 | 380 | 314,000 |
| 1985/11/14 | 374 | 379 | 366 | 366 | 467,000 |
| 1985/11/13 | 385 | 390 | 376 | 376 | 128,000 |
| 1985/11/12 | 385 | 395 | 385 | 394 | 204,000 |
| 1985/11/11 | 395 | 395 | 386 | 391 | 633,000 |
| 1985/11/08 | 408 | 430 | 402 | 420 | 3,128,000 |
| 1985/11/07 | 371 | 403 | 371 | 403 | 770,000 |
| 1985/11/06 | 375 | 385 | 372 | 373 | 225,000 |
| 1985/11/05 | 384 | 384 | 372 | 379 | 144,000 |
| 1985/11/02 | 375 | 378 | 374 | 374 | 147,000 |
| 1985/11/01 | 375 | 380 | 373 | 380 | 406,000 |
| 1985/10/31 | 379 | 381 | 371 | 380 | 344,000 |
| 1985/10/30 | 392 | 394 | 380 | 380 | 205,000 |
| 1985/10/29 | 390 | 404 | 381 | 392 | 272,000 |
| 1985/10/28 | 383 | 394 | 379 | 390 | 132,000 |
| 1985/10/26 | 371 | 384 | 371 | 376 | 480,000 |
| 1985/10/25 | 405 | 405 | 383 | 384 | 297,000 |
| 1985/10/24 | 390 | 400 | 386 | 400 | 178,000 |
| 1985/10/23 | 392 | 395 | 387 | 395 | 244,000 |
| 1985/10/22 | 400 | 400 | 397 | 397 | 145,000 |
| 1985/10/21 | 411 | 415 | 402 | 402 | 90,000 |
| 1985/10/19 | 415 | 415 | 400 | 402 | 183,000 |
| 1985/10/18 | 409 | 429 | 409 | 414 | 420,000 |
| 1985/10/17 | 418 | 418 | 408 | 409 | 608,000 |
| 1985/10/16 | 398 | 437 | 398 | 428 | 1,813,000 |
| 1985/10/15 | 399 | 403 | 398 | 398 | 304,000 |
| 1985/10/14 | 395 | 398 | 386 | 393 | 127,000 |
| 1985/10/11 | 404 | 404 | 390 | 400 | 303,000 |
| 1985/10/09 | 409 | 409 | 399 | 399 | 356,000 |
| 1985/10/08 | 401 | 415 | 396 | 410 | 425,000 |
| 1985/10/07 | 370 | 405 | 370 | 399 | 374,000 |
| 1985/10/05 | 360 | 370 | 358 | 370 | 261,000 |
| 1985/10/04 | 371 | 371 | 355 | 360 | 263,000 |
| 1985/10/03 | 380 | 383 | 372 | 372 | 316,000 |
| 1985/10/02 | 379 | 385 | 379 | 381 | 133,000 |
| 1985/10/01 | 380 | 395 | 378 | 385 | 470,000 |
| 1985/09/30 | 385 | 390 | 377 | 377 | 142,000 |
| 1985/09/28 | 372 | 399 | 372 | 399 | 162,000 |
| 1985/09/27 | 395 | 398 | 371 | 371 | 211,000 |
| 1985/09/26 | 396 | 400 | 395 | 398 | 232,000 |
| 1985/09/25 | 420 | 420 | 401 | 406 | 239,000 |
| 1985/09/24 | 423 | 431 | 420 | 425 | 173,000 |
| 1985/09/21 | 405 | 420 | 401 | 420 | 331,000 |
| 1985/09/20 | 400 | 402 | 398 | 400 | 242,000 |
| 1985/09/19 | 402 | 405 | 400 | 400 | 217,000 |
| 1985/09/18 | 401 | 405 | 400 | 402 | 229,000 |
| 1985/09/17 | 409 | 411 | 400 | 401 | 205,000 |
| 1985/09/13 | 413 | 416 | 407 | 407 | 241,000 |
| 1985/09/12 | 415 | 415 | 411 | 411 | 200,000 |
| 1985/09/11 | 420 | 420 | 413 | 415 | 275,000 |
| 1985/09/10 | 420 | 420 | 413 | 420 | 212,000 |
| 1985/09/09 | 447 | 447 | 413 | 413 | 248,000 |
| 1985/09/07 | 414 | 442 | 414 | 442 | 274,000 |
| 1985/09/06 | 422 | 423 | 415 | 419 | 415,000 |
| 1985/09/05 | 424 | 426 | 406 | 415 | 401,000 |
| 1985/09/04 | 422 | 429 | 420 | 422 | 372,000 |
| 1985/09/03 | 428 | 430 | 426 | 426 | 229,000 |
| 1985/09/02 | 447 | 450 | 440 | 447 | 338,000 |
| 1985/08/31 | 436 | 447 | 432 | 432 | 111,000 |
| 1985/08/30 | 447 | 447 | 430 | 431 | 347,000 |
| 1985/08/29 | 443 | 451 | 443 | 447 | 479,000 |
| 1985/08/28 | 460 | 462 | 440 | 441 | 708,000 |
| 1985/08/27 | 471 | 475 | 470 | 475 | 124,000 |
| 1985/08/26 | 473 | 479 | 470 | 474 | 120,000 |
| 1985/08/24 | 489 | 489 | 470 | 471 | 120,000 |
| 1985/08/23 | 495 | 495 | 485 | 485 | 189,000 |
| 1985/08/22 | 500 | 504 | 477 | 490 | 218,000 |
| 1985/08/21 | 510 | 515 | 496 | 497 | 957,000 |
| 1985/08/20 | 485 | 515 | 484 | 500 | 1,721,000 |
| 1985/08/19 | 480 | 507 | 470 | 485 | 614,000 |
| 1985/08/17 | 480 | 485 | 475 | 480 | 266,000 |
| 1985/08/16 | 478 | 512 | 478 | 492 | 1,699,000 |
| 1985/08/15 | 440 | 446 | 435 | 438 | 192,000 |
| 1985/08/14 | 461 | 461 | 440 | 443 | 218,000 |
| 1985/08/13 | 455 | 465 | 455 | 462 | 205,000 |
| 1985/08/12 | 479 | 485 | 455 | 460 | 259,000 |
| 1985/08/09 | 480 | 495 | 471 | 475 | 1,222,000 |
| 1985/08/08 | 472 | 499 | 461 | 490 | 1,904,000 |
| 1985/08/07 | 449 | 479 | 448 | 474 | 1,541,000 |
| 1985/08/06 | 420 | 437 | 406 | 434 | 426,000 |
| 1985/08/05 | 426 | 426 | 418 | 420 | 102,000 |
| 1985/08/03 | 415 | 425 | 411 | 411 | 113,000 |
| 1985/08/02 | 429 | 445 | 410 | 410 | 292,000 |
| 1985/08/01 | 410 | 439 | 402 | 434 | 785,000 |
| 1985/07/31 | 382 | 407 | 382 | 407 | 417,000 |
| 1985/07/30 | 373 | 386 | 370 | 382 | 233,000 |
| 1985/07/29 | 375 | 384 | 372 | 372 | 226,000 |
| 1985/07/27 | 375 | 380 | 371 | 376 | 227,000 |
| 1985/07/26 | 380 | 385 | 375 | 375 | 396,000 |
| 1985/07/25 | 397 | 398 | 373 | 381 | 672,000 |
| 1985/07/24 | 418 | 420 | 390 | 392 | 481,000 |
| 1985/07/23 | 430 | 430 | 416 | 418 | 200,000 |
| 1985/07/22 | 445 | 447 | 430 | 432 | 133,000 |
| 1985/07/20 | 435 | 437 | 435 | 436 | 52,000 |
| 1985/07/19 | 465 | 466 | 450 | 452 | 122,000 |
| 1985/07/18 | 450 | 480 | 450 | 470 | 186,000 |
| 1985/07/17 | 449 | 454 | 445 | 447 | 186,000 |
| 1985/07/16 | 440 | 445 | 429 | 429 | 269,000 |
| 1985/07/15 | 450 | 458 | 430 | 431 | 227,000 |
| 1985/07/12 | 458 | 466 | 451 | 451 | 266,000 |
| 1985/07/11 | 455 | 465 | 450 | 455 | 300,000 |
| 1985/07/10 | 460 | 470 | 455 | 455 | 363,000 |
| 1985/07/09 | 485 | 485 | 470 | 470 | 515,000 |
| 1985/07/08 | 510 | 510 | 480 | 485 | 434,000 |
| 1985/07/06 | 518 | 522 | 510 | 510 | 179,000 |
| 1985/07/05 | 522 | 527 | 520 | 520 | 236,000 |
| 1985/07/04 | 535 | 535 | 524 | 524 | 104,000 |
| 1985/07/03 | 524 | 544 | 524 | 530 | 260,000 |
| 1985/07/02 | 527 | 528 | 520 | 524 | 331,000 |
| 1985/07/01 | 539 | 539 | 525 | 525 | 214,000 |
| 1985/06/29 | 544 | 544 | 530 | 530 | 228,000 |
| 1985/06/28 | 536 | 545 | 531 | 535 | 188,000 |
| 1985/06/27 | 535 | 540 | 531 | 538 | 232,000 |
| 1985/06/26 | 531 | 549 | 531 | 535 | 352,000 |
| 1985/06/25 | 540 | 550 | 536 | 550 | 232,000 |
| 1985/06/24 | 562 | 562 | 530 | 536 | 176,000 |
| 1985/06/22 | 551 | 561 | 550 | 552 | 109,000 |
| 1985/06/21 | 567 | 569 | 550 | 569 | 186,000 |
| 1985/06/20 | 572 | 572 | 555 | 556 | 180,000 |
| 1985/06/19 | 576 | 589 | 560 | 562 | 296,000 |
| 1985/06/18 | 560 | 601 | 555 | 575 | 795,000 |
| 1985/06/17 | 577 | 580 | 556 | 570 | 185,000 |
| 1985/06/15 | 590 | 590 | 571 | 575 | 282,000 |
| 1985/06/14 | 585 | 614 | 570 | 575 | 1,669,000 |
| 1985/06/13 | 532 | 585 | 532 | 585 | 1,080,000 |
| 1985/06/12 | 531 | 537 | 526 | 531 | 232,000 |
| 1985/06/11 | 530 | 539 | 525 | 530 | 140,000 |
| 1985/06/10 | 545 | 545 | 530 | 530 | 188,000 |
| 1985/06/07 | 532 | 544 | 525 | 535 | 506,000 |
| 1985/06/06 | 522 | 538 | 522 | 522 | 294,000 |
| 1985/06/05 | 522 | 530 | 515 | 522 | 372,000 |
| 1985/06/04 | 526 | 528 | 515 | 520 | 488,000 |
| 1985/06/03 | 561 | 570 | 525 | 530 | 275,000 |
| 1985/06/01 | 523 | 551 | 521 | 551 | 363,000 |
| 1985/05/31 | 531 | 534 | 522 | 527 | 739,000 |
| 1985/05/30 | 549 | 550 | 540 | 544 | 494,000 |
| 1985/05/29 | 578 | 580 | 541 | 554 | 993,000 |
| 1985/05/28 | 602 | 602 | 572 | 575 | 338,000 |
| 1985/05/27 | 580 | 610 | 570 | 592 | 530,000 |
| 1985/05/25 | 561 | 570 | 553 | 570 | 594,000 |
| 1985/05/24 | 570 | 575 | 565 | 565 | 733,000 |
| 1985/05/23 | 590 | 590 | 565 | 566 | 1,124,000 |
| 1985/05/22 | 602 | 603 | 590 | 591 | 725,000 |
| 1985/05/21 | 621 | 624 | 601 | 605 | 520,000 |
| 1985/05/20 | 600 | 611 | 600 | 611 | 497,000 |
| 1985/05/18 | 615 | 620 | 608 | 608 | 367,000 |
| 1985/05/17 | 625 | 634 | 608 | 620 | 727,000 |
| 1985/05/16 | 609 | 627 | 608 | 625 | 803,000 |
| 1985/05/15 | 635 | 640 | 608 | 609 | 1,224,000 |
| 1985/05/14 | 668 | 668 | 633 | 642 | 923,000 |
| 1985/05/13 | 658 | 670 | 656 | 660 | 515,000 |
| 1985/05/10 | 668 | 673 | 658 | 660 | 1,008,000 |
| 1985/05/09 | 668 | 670 | 658 | 658 | 1,007,000 |
| 1985/05/08 | 688 | 688 | 657 | 658 | 2,821,000 |
| 1985/05/07 | 700 | 719 | 687 | 687 | 4,965,000 |
| 1985/05/04 | 685 | 700 | 678 | 694 | 1,017,000 |
| 1985/05/02 | 668 | 685 | 664 | 675 | 1,169,000 |
| 1985/05/01 | 700 | 706 | 670 | 678 | 3,038,000 |
| 1985/04/30 | 667 | 690 | 661 | 690 | 991,000 |
| 1985/04/27 | 690 | 690 | 661 | 661 | 1,249,000 |
| 1985/04/26 | 688 | 709 | 666 | 684 | 9,224,000 |
| 1985/04/25 | 626 | 670 | 626 | 670 | 2,460,000 |
| 1985/04/24 | 647 | 650 | 620 | 620 | 1,421,000 |
| 1985/04/23 | 660 | 662 | 635 | 636 | 1,490,000 |
| 1985/04/22 | 646 | 673 | 645 | 663 | 2,362,000 |
| 1985/04/20 | 636 | 655 | 635 | 640 | 1,624,000 |
| 1985/04/19 | 636 | 674 | 631 | 636 | 4,050,000 |
| 1985/04/18 | 726 | 726 | 665 | 675 | 5,773,000 |
| 1985/04/17 | 688 | 745 | 675 | 720 | 18,601,000 |
| 1985/04/16 | 690 | 692 | 643 | 675 | 10,340,000 |
| 1985/04/15 | 630 | 669 | 625 | 665 | 4,353,000 |
| 1985/04/12 | 623 | 687 | 612 | 653 | 14,805,000 |
| 1985/04/11 | 620 | 637 | 610 | 618 | 5,656,000 |
| 1985/04/10 | 573 | 619 | 568 | 600 | 4,175,000 |
| 1985/04/09 | 582 | 608 | 551 | 593 | 3,276,000 |
| 1985/04/08 | 596 | 608 | 575 | 575 | 1,726,000 |
| 1985/04/06 | 578 | 612 | 571 | 612 | 1,904,000 |
| 1985/04/05 | 613 | 625 | 582 | 582 | 3,617,000 |
| 1985/04/04 | 625 | 636 | 605 | 625 | 4,458,000 |
| 1985/04/03 | 645 | 667 | 637 | 645 | 15,996,000 |
| 1985/04/02 | 585 | 616 | 575 | 616 | 8,527,000 |
| 1985/04/01 | 588 | 615 | 580 | 595 | 15,018,000 |
| 1985/03/30 | 527 | 568 | 525 | 568 | 5,932,000 |
| 1985/03/29 | 540 | 563 | 525 | 526 | 10,935,000 |
| 1985/03/28 | 475 | 545 | 468 | 545 | 15,645,000 |
| 1985/03/27 | 410 | 470 | 410 | 470 | 14,675,000 |
| 1985/03/26 | 383 | 394 | 375 | 390 | 702,000 |
| 1985/03/25 | 388 | 389 | 375 | 378 | 545,000 |
| 1985/03/23 | 365 | 389 | 365 | 389 | 335,000 |
| 1985/03/22 | 374 | 375 | 360 | 370 | 619,000 |
| 1985/03/20 | 378 | 388 | 363 | 372 | 723,000 |
| 1985/03/19 | 387 | 395 | 376 | 377 | 689,000 |
| 1985/03/18 | 405 | 408 | 386 | 387 | 923,000 |
| 1985/03/16 | 404 | 410 | 396 | 400 | 1,137,000 |
| 1985/03/15 | 390 | 418 | 385 | 409 | 6,344,000 |
| 1985/03/14 | 388 | 396 | 375 | 380 | 2,482,000 |
| 1985/03/13 | 400 | 412 | 386 | 393 | 9,277,000 |
| 1985/03/12 | 371 | 395 | 370 | 376 | 12,484,000 |
| 1985/03/11 | 319 | 356 | 319 | 356 | 6,929,000 |
| 1985/03/08 | 298 | 310 | 298 | 310 | 760,000 |
| 1985/03/07 | 299 | 299 | 295 | 297 | 261,000 |
| 1985/03/06 | 303 | 303 | 296 | 296 | 488,000 |
| 1985/03/05 | 302 | 305 | 300 | 301 | 455,000 |
| 1985/03/04 | 306 | 310 | 302 | 305 | 282,000 |
| 1985/03/02 | 303 | 310 | 301 | 301 | 198,000 |
| 1985/03/01 | 310 | 315 | 306 | 308 | 484,000 |
| 1985/02/28 | 315 | 319 | 310 | 310 | 345,000 |
| 1985/02/27 | 330 | 330 | 312 | 312 | 396,000 |
| 1985/02/26 | 319 | 333 | 318 | 325 | 875,000 |
| 1985/02/25 | 310 | 318 | 310 | 311 | 166,000 |
| 1985/02/23 | 312 | 315 | 310 | 310 | 259,000 |
| 1985/02/22 | 317 | 319 | 311 | 312 | 301,000 |
| 1985/02/21 | 318 | 322 | 315 | 316 | 630,000 |
| 1985/02/20 | 316 | 320 | 311 | 318 | 579,000 |
| 1985/02/19 | 322 | 325 | 310 | 310 | 691,000 |
| 1985/02/18 | 325 | 330 | 322 | 325 | 576,000 |
| 1985/02/16 | 332 | 333 | 325 | 328 | 645,000 |
| 1985/02/15 | 352 | 352 | 325 | 338 | 3,826,000 |
| 1985/02/14 | 347 | 355 | 337 | 342 | 5,745,000 |
| 1985/02/13 | 330 | 350 | 320 | 340 | 7,062,000 |
| 1985/02/12 | 320 | 336 | 311 | 335 | 2,601,000 |
| 1985/02/08 | 325 | 325 | 313 | 319 | 3,000,000 |
| 1985/02/07 | 329 | 329 | 318 | 325 | 7,350,000 |
| 1985/02/06 | 313 | 318 | 296 | 305 | 4,296,000 |
| 1985/02/05 | 312 | 322 | 307 | 308 | 12,730,000 |
| 1985/02/04 | 274 | 295 | 270 | 295 | 6,407,000 |
| 1985/02/02 | 280 | 280 | 260 | 270 | 3,449,000 |
| 1985/02/01 | 247 | 275 | 245 | 275 | 2,396,000 |
| 1985/01/31 | 252 | 252 | 246 | 246 | 130,000 |
| 1985/01/30 | 253 | 253 | 248 | 253 | 358,000 |
| 1985/01/29 | 245 | 253 | 245 | 253 | 126,000 |
| 1985/01/28 | 248 | 252 | 245 | 247 | 182,000 |
| 1985/01/26 | 245 | 250 | 241 | 248 | 221,000 |
| 1985/01/25 | 248 | 255 | 248 | 249 | 336,000 |
| 1985/01/24 | 252 | 258 | 246 | 257 | 689,000 |
| 1985/01/23 | 259 | 259 | 248 | 250 | 704,000 |
| 1985/01/22 | 255 | 260 | 250 | 258 | 1,301,000 |
| 1985/01/21 | 250 | 253 | 244 | 250 | 217,000 |
| 1985/01/19 | 258 | 258 | 248 | 248 | 632,000 |
| 1985/01/18 | 255 | 260 | 250 | 253 | 1,245,000 |
| 1985/01/17 | 246 | 255 | 245 | 252 | 1,381,000 |
| 1985/01/16 | 242 | 247 | 238 | 247 | 225,000 |
| 1985/01/14 | 235 | 240 | 232 | 239 | 241,000 |
| 1985/01/11 | 245 | 245 | 240 | 240 | 424,000 |
| 1985/01/10 | 240 | 253 | 240 | 250 | 1,489,000 |
| 1985/01/09 | 241 | 243 | 235 | 238 | 638,000 |
| 1985/01/08 | 229 | 246 | 229 | 246 | 507,000 |
| 1985/01/07 | 227 | 234 | 225 | 234 | 267,000 |
| 1985/01/05 | 225 | 228 | 224 | 225 | 354,000 |
| 1985/01/04 | 229 | 229 | 224 | 224 | 626,000 |