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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,010 | 1,020 | 973 | 973 | 127,000 |
| 1991/12/27 | 1,000 | 1,000 | 983 | 983 | 364,000 |
| 1991/12/26 | 1,020 | 1,030 | 981 | 983 | 205,000 |
| 1991/12/25 | 980 | 1,010 | 980 | 1,010 | 212,000 |
| 1991/12/24 | 995 | 1,000 | 959 | 980 | 107,000 |
| 1991/12/20 | 959 | 975 | 945 | 975 | 153,000 |
| 1991/12/19 | 984 | 984 | 950 | 970 | 80,000 |
| 1991/12/18 | 976 | 994 | 974 | 994 | 100,000 |
| 1991/12/17 | 1,000 | 1,010 | 986 | 996 | 108,000 |
| 1991/12/16 | 980 | 1,020 | 963 | 1,020 | 117,000 |
| 1991/12/13 | 964 | 970 | 946 | 970 | 1,351,000 |
| 1991/12/12 | 915 | 940 | 915 | 935 | 186,000 |
| 1991/12/11 | 896 | 907 | 881 | 890 | 553,000 |
| 1991/12/10 | 960 | 961 | 926 | 926 | 186,000 |
| 1991/12/09 | 980 | 990 | 970 | 980 | 87,000 |
| 1991/12/06 | 980 | 991 | 965 | 990 | 108,000 |
| 1991/12/05 | 1,000 | 1,010 | 975 | 977 | 213,000 |
| 1991/12/04 | 952 | 986 | 952 | 980 | 132,000 |
| 1991/12/03 | 971 | 980 | 951 | 951 | 236,000 |
| 1991/12/02 | 970 | 980 | 961 | 961 | 180,000 |
| 1991/11/29 | 1,040 | 1,040 | 1,010 | 1,010 | 253,000 |
| 1991/11/28 | 1,030 | 1,060 | 1,020 | 1,050 | 198,000 |
| 1991/11/27 | 1,080 | 1,080 | 1,030 | 1,030 | 140,000 |
| 1991/11/26 | 1,060 | 1,060 | 1,020 | 1,060 | 170,000 |
| 1991/11/25 | 1,010 | 1,050 | 1,010 | 1,050 | 183,000 |
| 1991/11/22 | 1,030 | 1,050 | 1,020 | 1,020 | 233,000 |
| 1991/11/21 | 1,040 | 1,060 | 1,020 | 1,030 | 106,000 |
| 1991/11/20 | 1,020 | 1,050 | 1,010 | 1,020 | 209,000 |
| 1991/11/19 | 1,050 | 1,060 | 1,030 | 1,030 | 179,000 |
| 1991/11/18 | 1,060 | 1,060 | 1,030 | 1,030 | 277,000 |
| 1991/11/15 | 1,140 | 1,140 | 1,080 | 1,080 | 440,000 |
| 1991/11/14 | 1,130 | 1,140 | 1,100 | 1,120 | 234,000 |
| 1991/11/13 | 1,190 | 1,190 | 1,130 | 1,130 | 135,000 |
| 1991/11/12 | 1,140 | 1,180 | 1,140 | 1,180 | 161,000 |
| 1991/11/11 | 1,150 | 1,150 | 1,110 | 1,140 | 159,000 |
| 1991/11/08 | 1,170 | 1,180 | 1,150 | 1,160 | 211,000 |
| 1991/11/07 | 1,170 | 1,190 | 1,160 | 1,160 | 241,000 |
| 1991/11/06 | 1,180 | 1,180 | 1,160 | 1,170 | 109,000 |
| 1991/11/05 | 1,190 | 1,200 | 1,180 | 1,190 | 100,000 |
| 1991/11/01 | 1,160 | 1,200 | 1,160 | 1,200 | 166,000 |
| 1991/10/31 | 1,180 | 1,190 | 1,170 | 1,190 | 196,000 |
| 1991/10/30 | 1,190 | 1,200 | 1,170 | 1,170 | 251,000 |
| 1991/10/29 | 1,200 | 1,200 | 1,170 | 1,170 | 269,000 |
| 1991/10/28 | 1,190 | 1,190 | 1,180 | 1,190 | 89,000 |
| 1991/10/25 | 1,190 | 1,190 | 1,160 | 1,160 | 342,000 |
| 1991/10/24 | 1,150 | 1,200 | 1,150 | 1,200 | 409,000 |
| 1991/10/23 | 1,130 | 1,150 | 1,120 | 1,150 | 220,000 |
| 1991/10/22 | 1,100 | 1,140 | 1,100 | 1,110 | 404,000 |
| 1991/10/21 | 1,100 | 1,100 | 1,080 | 1,100 | 141,000 |
| 1991/10/18 | 1,100 | 1,100 | 1,070 | 1,100 | 310,000 |
| 1991/10/17 | 1,070 | 1,100 | 1,060 | 1,060 | 163,000 |
| 1991/10/16 | 1,090 | 1,100 | 1,060 | 1,060 | 125,000 |
| 1991/10/15 | 1,080 | 1,100 | 1,070 | 1,090 | 168,000 |
| 1991/10/14 | 1,070 | 1,090 | 1,040 | 1,040 | 77,000 |
| 1991/10/11 | 1,090 | 1,100 | 1,050 | 1,050 | 199,000 |
| 1991/10/09 | 1,080 | 1,100 | 1,070 | 1,100 | 278,000 |
| 1991/10/08 | 1,080 | 1,100 | 1,060 | 1,060 | 108,000 |
| 1991/10/07 | 1,090 | 1,100 | 1,070 | 1,100 | 92,000 |
| 1991/10/04 | 1,080 | 1,090 | 1,060 | 1,090 | 290,000 |
| 1991/10/03 | 1,050 | 1,100 | 1,050 | 1,100 | 346,000 |
| 1991/10/02 | 1,060 | 1,090 | 1,060 | 1,070 | 177,000 |
| 1991/10/01 | 1,060 | 1,100 | 1,050 | 1,100 | 292,000 |
| 1991/09/30 | 1,020 | 1,060 | 1,020 | 1,020 | 209,000 |
| 1991/09/27 | 1,100 | 1,110 | 1,040 | 1,040 | 350,000 |
| 1991/09/26 | 1,040 | 1,080 | 1,020 | 1,080 | 299,000 |
| 1991/09/25 | 1,050 | 1,060 | 1,020 | 1,030 | 121,000 |
| 1991/09/24 | 1,040 | 1,050 | 1,030 | 1,030 | 217,000 |
| 1991/09/20 | 1,050 | 1,050 | 1,010 | 1,010 | 191,000 |
| 1991/09/19 | 1,020 | 1,050 | 1,000 | 1,040 | 223,000 |
| 1991/09/18 | 1,020 | 1,040 | 1,000 | 1,000 | 408,000 |
| 1991/09/17 | 1,000 | 1,020 | 993 | 1,010 | 379,000 |
| 1991/09/13 | 989 | 1,010 | 980 | 992 | 2,027,000 |
| 1991/09/12 | 981 | 1,010 | 981 | 990 | 211,000 |
| 1991/09/11 | 975 | 989 | 975 | 975 | 75,000 |
| 1991/09/10 | 977 | 980 | 975 | 975 | 240,000 |
| 1991/09/09 | 985 | 990 | 975 | 975 | 104,000 |
| 1991/09/06 | 981 | 1,020 | 965 | 965 | 241,000 |
| 1991/09/05 | 940 | 979 | 940 | 951 | 142,000 |
| 1991/09/04 | 985 | 986 | 931 | 940 | 277,000 |
| 1991/09/03 | 985 | 995 | 985 | 985 | 195,000 |
| 1991/09/02 | 942 | 985 | 935 | 985 | 157,000 |
| 1991/08/30 | 935 | 940 | 925 | 932 | 153,000 |
| 1991/08/29 | 925 | 940 | 920 | 921 | 91,000 |
| 1991/08/28 | 914 | 930 | 900 | 911 | 400,000 |
| 1991/08/27 | 932 | 945 | 913 | 915 | 252,000 |
| 1991/08/26 | 971 | 971 | 930 | 933 | 174,000 |
| 1991/08/23 | 1,000 | 1,000 | 970 | 970 | 202,000 |
| 1991/08/22 | 1,000 | 1,010 | 991 | 991 | 218,000 |
| 1991/08/21 | 972 | 995 | 960 | 985 | 260,000 |
| 1991/08/20 | 971 | 975 | 940 | 972 | 222,000 |
| 1991/08/19 | 982 | 990 | 961 | 961 | 247,000 |
| 1991/08/16 | 1,010 | 1,010 | 991 | 991 | 180,000 |
| 1991/08/15 | 1,010 | 1,030 | 991 | 991 | 195,000 |
| 1991/08/14 | 1,000 | 1,040 | 1,000 | 1,010 | 146,000 |
| 1991/08/13 | 999 | 1,000 | 990 | 990 | 169,000 |
| 1991/08/12 | 1,050 | 1,050 | 1,000 | 1,000 | 166,000 |
| 1991/08/09 | 1,070 | 1,100 | 1,040 | 1,050 | 214,000 |
| 1991/08/08 | 1,080 | 1,110 | 1,070 | 1,070 | 202,000 |
| 1991/08/07 | 1,100 | 1,120 | 1,080 | 1,080 | 179,000 |
| 1991/08/06 | 1,120 | 1,120 | 1,070 | 1,080 | 196,000 |
| 1991/08/05 | 1,130 | 1,140 | 1,110 | 1,120 | 211,000 |
| 1991/08/02 | 1,100 | 1,130 | 1,100 | 1,120 | 235,000 |
| 1991/08/01 | 1,100 | 1,100 | 1,080 | 1,100 | 95,000 |
| 1991/07/31 | 1,090 | 1,100 | 1,080 | 1,080 | 198,000 |
| 1991/07/30 | 1,060 | 1,090 | 1,050 | 1,090 | 284,000 |
| 1991/07/29 | 1,060 | 1,070 | 1,040 | 1,040 | 169,000 |
| 1991/07/26 | 1,040 | 1,060 | 1,020 | 1,060 | 255,000 |
| 1991/07/25 | 1,020 | 1,030 | 1,000 | 1,010 | 119,000 |
| 1991/07/24 | 999 | 1,030 | 995 | 1,000 | 276,000 |
| 1991/07/23 | 961 | 999 | 950 | 999 | 159,000 |
| 1991/07/22 | 990 | 1,000 | 960 | 960 | 82,000 |
| 1991/07/19 | 1,000 | 1,010 | 980 | 980 | 273,000 |
| 1991/07/18 | 980 | 980 | 950 | 951 | 104,000 |
| 1991/07/17 | 980 | 999 | 960 | 960 | 176,000 |
| 1991/07/16 | 1,020 | 1,020 | 1,000 | 1,000 | 124,000 |
| 1991/07/15 | 1,010 | 1,020 | 999 | 1,000 | 253,000 |
| 1991/07/12 | 988 | 1,000 | 980 | 999 | 169,000 |
| 1991/07/11 | 955 | 990 | 940 | 965 | 362,000 |
| 1991/07/10 | 920 | 965 | 910 | 965 | 188,000 |
| 1991/07/09 | 906 | 925 | 881 | 910 | 402,000 |
| 1991/07/08 | 960 | 969 | 899 | 905 | 333,000 |
| 1991/07/05 | 1,030 | 1,030 | 970 | 970 | 204,000 |
| 1991/07/04 | 1,010 | 1,040 | 1,000 | 1,010 | 222,000 |
| 1991/07/03 | 1,060 | 1,060 | 1,010 | 1,010 | 157,000 |
| 1991/07/02 | 1,090 | 1,130 | 1,050 | 1,050 | 237,000 |
| 1991/07/01 | 1,030 | 1,100 | 1,030 | 1,090 | 212,000 |
| 1991/06/28 | 1,040 | 1,040 | 1,000 | 1,000 | 147,000 |
| 1991/06/27 | 1,050 | 1,060 | 1,010 | 1,010 | 143,000 |
| 1991/06/26 | 1,070 | 1,090 | 1,060 | 1,060 | 102,000 |
| 1991/06/25 | 1,030 | 1,050 | 1,000 | 1,050 | 206,000 |
| 1991/06/24 | 1,060 | 1,060 | 1,030 | 1,030 | 209,000 |
| 1991/06/21 | 1,070 | 1,110 | 1,060 | 1,060 | 190,000 |
| 1991/06/20 | 1,050 | 1,080 | 1,020 | 1,050 | 342,000 |
| 1991/06/19 | 1,120 | 1,120 | 1,060 | 1,060 | 178,000 |
| 1991/06/18 | 1,120 | 1,150 | 1,120 | 1,120 | 146,000 |
| 1991/06/17 | 1,120 | 1,140 | 1,120 | 1,120 | 159,000 |
| 1991/06/14 | 1,160 | 1,160 | 1,130 | 1,130 | 1,944,000 |
| 1991/06/13 | 1,110 | 1,130 | 1,110 | 1,110 | 140,000 |
| 1991/06/12 | 1,130 | 1,130 | 1,110 | 1,110 | 152,000 |
| 1991/06/11 | 1,100 | 1,140 | 1,100 | 1,110 | 103,000 |
| 1991/06/10 | 1,120 | 1,120 | 1,090 | 1,100 | 170,000 |
| 1991/06/07 | 1,180 | 1,190 | 1,140 | 1,140 | 249,000 |
| 1991/06/06 | 1,180 | 1,180 | 1,160 | 1,160 | 192,000 |
| 1991/06/05 | 1,180 | 1,210 | 1,180 | 1,190 | 100,000 |
| 1991/06/04 | 1,200 | 1,210 | 1,180 | 1,180 | 128,000 |
| 1991/06/03 | 1,200 | 1,220 | 1,180 | 1,220 | 137,000 |
| 1991/05/31 | 1,180 | 1,190 | 1,160 | 1,160 | 390,000 |
| 1991/05/30 | 1,180 | 1,200 | 1,160 | 1,160 | 443,000 |
| 1991/05/29 | 1,200 | 1,230 | 1,160 | 1,160 | 426,000 |
| 1991/05/28 | 1,210 | 1,220 | 1,190 | 1,190 | 79,000 |
| 1991/05/27 | 1,240 | 1,260 | 1,210 | 1,220 | 60,000 |
| 1991/05/24 | 1,250 | 1,250 | 1,220 | 1,220 | 112,000 |
| 1991/05/23 | 1,240 | 1,250 | 1,230 | 1,230 | 101,000 |
| 1991/05/22 | 1,220 | 1,250 | 1,200 | 1,220 | 93,000 |
| 1991/05/21 | 1,190 | 1,240 | 1,180 | 1,240 | 151,000 |
| 1991/05/20 | 1,200 | 1,200 | 1,190 | 1,190 | 93,000 |
| 1991/05/17 | 1,210 | 1,240 | 1,200 | 1,210 | 128,000 |
| 1991/05/16 | 1,220 | 1,230 | 1,190 | 1,190 | 224,000 |
| 1991/05/15 | 1,230 | 1,250 | 1,210 | 1,230 | 171,000 |
| 1991/05/14 | 1,250 | 1,270 | 1,250 | 1,250 | 139,000 |
| 1991/05/13 | 1,220 | 1,260 | 1,220 | 1,260 | 139,000 |
| 1991/05/10 | 1,240 | 1,260 | 1,210 | 1,220 | 143,000 |
| 1991/05/09 | 1,260 | 1,270 | 1,240 | 1,260 | 254,000 |
| 1991/05/08 | 1,210 | 1,270 | 1,190 | 1,270 | 224,000 |
| 1991/05/07 | 1,240 | 1,240 | 1,220 | 1,220 | 62,000 |
| 1991/05/02 | 1,240 | 1,260 | 1,240 | 1,260 | 172,000 |
| 1991/05/01 | 1,230 | 1,260 | 1,230 | 1,260 | 116,000 |
| 1991/04/30 | 1,250 | 1,250 | 1,210 | 1,210 | 142,000 |
| 1991/04/26 | 1,230 | 1,230 | 1,200 | 1,230 | 268,000 |
| 1991/04/25 | 1,240 | 1,250 | 1,200 | 1,200 | 444,000 |
| 1991/04/24 | 1,270 | 1,280 | 1,250 | 1,270 | 162,000 |
| 1991/04/23 | 1,210 | 1,280 | 1,210 | 1,280 | 334,000 |
| 1991/04/22 | 1,240 | 1,250 | 1,210 | 1,220 | 285,000 |
| 1991/04/19 | 1,290 | 1,290 | 1,270 | 1,270 | 166,000 |
| 1991/04/18 | 1,310 | 1,310 | 1,290 | 1,290 | 159,000 |
| 1991/04/17 | 1,350 | 1,350 | 1,300 | 1,330 | 181,000 |
| 1991/04/16 | 1,330 | 1,340 | 1,280 | 1,330 | 135,000 |
| 1991/04/15 | 1,300 | 1,330 | 1,290 | 1,310 | 156,000 |
| 1991/04/12 | 1,290 | 1,300 | 1,280 | 1,300 | 207,000 |
| 1991/04/11 | 1,320 | 1,320 | 1,280 | 1,280 | 154,000 |
| 1991/04/10 | 1,300 | 1,310 | 1,290 | 1,300 | 120,000 |
| 1991/04/09 | 1,290 | 1,320 | 1,290 | 1,310 | 172,000 |
| 1991/04/08 | 1,340 | 1,340 | 1,300 | 1,310 | 52,000 |
| 1991/04/05 | 1,320 | 1,350 | 1,320 | 1,350 | 92,000 |
| 1991/04/04 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 |
| 1991/04/03 | 1,340 | 1,360 | 1,330 | 1,330 | 88,000 |
| 1991/04/02 | 1,300 | 1,330 | 1,290 | 1,300 | 84,000 |
| 1991/04/01 | 1,310 | 1,320 | 1,300 | 1,320 | 156,000 |
| 1991/03/29 | 1,350 | 1,360 | 1,320 | 1,340 | 168,000 |
| 1991/03/28 | 1,320 | 1,360 | 1,310 | 1,360 | 152,000 |
| 1991/03/27 | 1,380 | 1,380 | 1,320 | 1,320 | 143,000 |
| 1991/03/26 | 1,370 | 1,380 | 1,340 | 1,340 | 113,000 |
| 1991/03/25 | 1,400 | 1,410 | 1,370 | 1,380 | 253,000 |
| 1991/03/22 | 1,380 | 1,390 | 1,350 | 1,390 | 266,000 |
| 1991/03/20 | 1,360 | 1,380 | 1,320 | 1,380 | 353,000 |
| 1991/03/19 | 1,370 | 1,390 | 1,360 | 1,360 | 185,000 |
| 1991/03/18 | 1,390 | 1,400 | 1,370 | 1,390 | 174,000 |
| 1991/03/15 | 1,340 | 1,390 | 1,330 | 1,370 | 160,000 |
| 1991/03/14 | 1,390 | 1,390 | 1,330 | 1,340 | 184,000 |
| 1991/03/13 | 1,390 | 1,390 | 1,360 | 1,360 | 131,000 |
| 1991/03/12 | 1,380 | 1,380 | 1,350 | 1,370 | 80,000 |
| 1991/03/11 | 1,370 | 1,390 | 1,360 | 1,360 | 153,000 |
| 1991/03/08 | 1,420 | 1,420 | 1,370 | 1,390 | 1,375,000 |
| 1991/03/07 | 1,400 | 1,400 | 1,370 | 1,390 | 109,000 |
| 1991/03/06 | 1,390 | 1,410 | 1,370 | 1,380 | 199,000 |
| 1991/03/05 | 1,400 | 1,400 | 1,380 | 1,380 | 161,000 |
| 1991/03/04 | 1,370 | 1,410 | 1,360 | 1,400 | 173,000 |
| 1991/03/01 | 1,440 | 1,440 | 1,360 | 1,360 | 430,000 |
| 1991/02/28 | 1,390 | 1,450 | 1,380 | 1,440 | 1,519,000 |
| 1991/02/27 | 1,310 | 1,360 | 1,310 | 1,350 | 292,000 |
| 1991/02/26 | 1,320 | 1,350 | 1,320 | 1,330 | 336,000 |
| 1991/02/25 | 1,310 | 1,360 | 1,290 | 1,320 | 273,000 |
| 1991/02/22 | 1,300 | 1,340 | 1,300 | 1,330 | 192,000 |
| 1991/02/21 | 1,270 | 1,300 | 1,270 | 1,300 | 215,000 |
| 1991/02/20 | 1,280 | 1,340 | 1,280 | 1,290 | 254,000 |
| 1991/02/19 | 1,370 | 1,370 | 1,300 | 1,300 | 464,000 |
| 1991/02/18 | 1,380 | 1,380 | 1,350 | 1,350 | 389,000 |
| 1991/02/15 | 1,350 | 1,380 | 1,330 | 1,340 | 824,000 |
| 1991/02/14 | 1,250 | 1,400 | 1,250 | 1,350 | 1,814,000 |
| 1991/02/13 | 1,270 | 1,280 | 1,230 | 1,250 | 384,000 |
| 1991/02/12 | 1,220 | 1,250 | 1,200 | 1,210 | 454,000 |
| 1991/02/08 | 1,190 | 1,230 | 1,170 | 1,200 | 381,000 |
| 1991/02/07 | 1,190 | 1,190 | 1,150 | 1,190 | 203,000 |
| 1991/02/06 | 1,190 | 1,200 | 1,150 | 1,150 | 221,000 |
| 1991/02/05 | 1,170 | 1,190 | 1,170 | 1,180 | 131,000 |
| 1991/02/04 | 1,160 | 1,160 | 1,130 | 1,150 | 124,000 |
| 1991/02/01 | 1,140 | 1,150 | 1,130 | 1,150 | 159,000 |
| 1991/01/31 | 1,190 | 1,200 | 1,140 | 1,140 | 149,000 |
| 1991/01/30 | 1,150 | 1,170 | 1,150 | 1,170 | 91,000 |
| 1991/01/29 | 1,160 | 1,170 | 1,140 | 1,140 | 120,000 |
| 1991/01/28 | 1,180 | 1,180 | 1,140 | 1,170 | 104,000 |
| 1991/01/25 | 1,180 | 1,190 | 1,140 | 1,180 | 289,000 |
| 1991/01/24 | 1,150 | 1,190 | 1,150 | 1,190 | 307,000 |
| 1991/01/23 | 1,160 | 1,190 | 1,130 | 1,130 | 150,000 |
| 1991/01/22 | 1,180 | 1,200 | 1,170 | 1,200 | 120,000 |
| 1991/01/21 | 1,200 | 1,220 | 1,170 | 1,170 | 114,000 |
| 1991/01/18 | 1,240 | 1,300 | 1,170 | 1,240 | 502,000 |
| 1991/01/17 | 1,110 | 1,230 | 1,110 | 1,230 | 193,000 |
| 1991/01/16 | 1,140 | 1,150 | 1,130 | 1,130 | 155,000 |
| 1991/01/14 | 1,160 | 1,200 | 1,150 | 1,180 | 94,000 |
| 1991/01/11 | 1,200 | 1,200 | 1,170 | 1,200 | 291,000 |
| 1991/01/10 | 1,150 | 1,210 | 1,150 | 1,200 | 203,000 |
| 1991/01/09 | 1,130 | 1,170 | 1,130 | 1,170 | 224,000 |
| 1991/01/08 | 1,200 | 1,200 | 1,150 | 1,150 | 181,000 |
| 1991/01/07 | 1,250 | 1,260 | 1,220 | 1,220 | 74,000 |
| 1991/01/04 | 1,210 | 1,270 | 1,210 | 1,270 | 101,000 |