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 |
---|---|---|---|---|---|
1994/12/30 | 506 | 518 | 506 | 506 | 138,000 |
1994/12/29 | 501 | 516 | 501 | 516 | 132,000 |
1994/12/28 | 516 | 525 | 516 | 519 | 158,000 |
1994/12/27 | 520 | 525 | 517 | 520 | 137,000 |
1994/12/26 | 524 | 530 | 515 | 530 | 123,000 |
1994/12/22 | 514 | 534 | 510 | 534 | 311,000 |
1994/12/21 | 497 | 505 | 497 | 500 | 166,000 |
1994/12/20 | 488 | 499 | 488 | 499 | 162,000 |
1994/12/19 | 475 | 489 | 475 | 488 | 128,000 |
1994/12/16 | 472 | 473 | 460 | 472 | 115,000 |
1994/12/15 | 460 | 473 | 455 | 472 | 190,000 |
1994/12/14 | 459 | 459 | 450 | 450 | 263,000 |
1994/12/13 | 473 | 473 | 455 | 456 | 248,000 |
1994/12/12 | 474 | 479 | 473 | 473 | 131,000 |
1994/12/09 | 488 | 493 | 473 | 473 | 1,048,000 |
1994/12/08 | 486 | 487 | 483 | 483 | 102,000 |
1994/12/07 | 485 | 485 | 481 | 481 | 83,000 |
1994/12/06 | 483 | 486 | 481 | 486 | 144,000 |
1994/12/05 | 474 | 484 | 474 | 483 | 165,000 |
1994/12/02 | 457 | 470 | 457 | 469 | 89,000 |
1994/12/01 | 466 | 466 | 462 | 462 | 180,000 |
1994/11/30 | 461 | 478 | 461 | 476 | 161,000 |
1994/11/29 | 465 | 469 | 464 | 469 | 58,000 |
1994/11/28 | 463 | 468 | 463 | 465 | 87,000 |
1994/11/25 | 460 | 467 | 460 | 462 | 152,000 |
1994/11/24 | 460 | 460 | 455 | 458 | 284,000 |
1994/11/22 | 487 | 487 | 470 | 470 | 191,000 |
1994/11/21 | 497 | 500 | 491 | 491 | 46,000 |
1994/11/18 | 504 | 504 | 495 | 500 | 93,000 |
1994/11/17 | 517 | 517 | 505 | 514 | 47,000 |
1994/11/16 | 510 | 515 | 500 | 507 | 47,000 |
1994/11/15 | 518 | 518 | 501 | 510 | 67,000 |
1994/11/14 | 499 | 508 | 493 | 508 | 103,000 |
1994/11/11 | 520 | 522 | 499 | 499 | 338,000 |
1994/11/10 | 538 | 538 | 517 | 517 | 278,000 |
1994/11/09 | 531 | 543 | 517 | 528 | 148,000 |
1994/11/08 | 553 | 554 | 539 | 541 | 42,000 |
1994/11/07 | 548 | 554 | 545 | 553 | 59,000 |
1994/11/04 | 562 | 562 | 554 | 554 | 122,000 |
1994/11/02 | 554 | 560 | 542 | 552 | 126,000 |
1994/11/01 | 556 | 564 | 549 | 564 | 88,000 |
1994/10/31 | 559 | 565 | 559 | 560 | 78,000 |
1994/10/28 | 560 | 564 | 555 | 556 | 54,000 |
1994/10/27 | 558 | 560 | 550 | 555 | 88,000 |
1994/10/26 | 550 | 565 | 548 | 562 | 91,000 |
1994/10/25 | 558 | 564 | 548 | 548 | 68,000 |
1994/10/24 | 558 | 565 | 558 | 565 | 54,000 |
1994/10/21 | 558 | 565 | 558 | 564 | 104,000 |
1994/10/20 | 568 | 568 | 558 | 558 | 93,000 |
1994/10/19 | 559 | 560 | 558 | 558 | 75,000 |
1994/10/18 | 551 | 559 | 551 | 558 | 93,000 |
1994/10/17 | 550 | 552 | 548 | 550 | 62,000 |
1994/10/14 | 559 | 561 | 557 | 558 | 417,000 |
1994/10/13 | 554 | 561 | 553 | 561 | 138,000 |
1994/10/12 | 561 | 561 | 552 | 556 | 168,000 |
1994/10/11 | 558 | 560 | 551 | 551 | 71,000 |
1994/10/07 | 551 | 554 | 541 | 545 | 46,000 |
1994/10/06 | 537 | 546 | 537 | 537 | 51,000 |
1994/10/05 | 538 | 554 | 532 | 541 | 53,000 |
1994/10/04 | 540 | 540 | 528 | 540 | 62,000 |
1994/10/03 | 539 | 548 | 524 | 538 | 90,000 |
1994/09/30 | 541 | 545 | 539 | 539 | 140,000 |
1994/09/29 | 541 | 550 | 539 | 540 | 171,000 |
1994/09/28 | 542 | 544 | 537 | 538 | 221,000 |
1994/09/27 | 562 | 565 | 538 | 542 | 190,000 |
1994/09/26 | 566 | 571 | 564 | 564 | 138,000 |
1994/09/22 | 569 | 570 | 565 | 566 | 191,000 |
1994/09/21 | 574 | 580 | 569 | 569 | 143,000 |
1994/09/20 | 569 | 574 | 569 | 574 | 138,000 |
1994/09/19 | 579 | 579 | 565 | 570 | 204,000 |
1994/09/16 | 586 | 590 | 576 | 589 | 97,000 |
1994/09/14 | 582 | 593 | 581 | 586 | 118,000 |
1994/09/13 | 573 | 588 | 566 | 585 | 110,000 |
1994/09/12 | 573 | 585 | 570 | 575 | 76,000 |
1994/09/09 | 577 | 595 | 565 | 583 | 857,000 |
1994/09/08 | 565 | 590 | 565 | 571 | 148,000 |
1994/09/07 | 595 | 596 | 570 | 572 | 147,000 |
1994/09/06 | 609 | 610 | 595 | 596 | 60,000 |
1994/09/05 | 596 | 612 | 595 | 600 | 228,000 |
1994/09/02 | 596 | 599 | 595 | 595 | 54,000 |
1994/09/01 | 601 | 607 | 595 | 596 | 74,000 |
1994/08/31 | 610 | 614 | 595 | 595 | 91,000 |
1994/08/30 | 613 | 613 | 610 | 611 | 37,000 |
1994/08/29 | 610 | 616 | 605 | 614 | 107,000 |
1994/08/26 | 608 | 610 | 598 | 600 | 573,000 |
1994/08/25 | 619 | 619 | 598 | 598 | 113,000 |
1994/08/24 | 587 | 609 | 586 | 609 | 81,000 |
1994/08/23 | 581 | 611 | 581 | 586 | 84,000 |
1994/08/22 | 592 | 600 | 586 | 587 | 73,000 |
1994/08/19 | 608 | 608 | 590 | 590 | 185,000 |
1994/08/18 | 602 | 625 | 602 | 620 | 322,000 |
1994/08/17 | 622 | 623 | 600 | 600 | 54,000 |
1994/08/16 | 615 | 624 | 615 | 620 | 195,000 |
1994/08/15 | 605 | 617 | 605 | 615 | 102,000 |
1994/08/12 | 605 | 605 | 592 | 605 | 262,000 |
1994/08/11 | 595 | 609 | 595 | 599 | 66,000 |
1994/08/10 | 600 | 608 | 591 | 605 | 84,000 |
1994/08/09 | 619 | 620 | 590 | 590 | 102,000 |
1994/08/08 | 588 | 610 | 581 | 610 | 370,000 |
1994/08/05 | 600 | 603 | 581 | 581 | 104,000 |
1994/08/04 | 597 | 601 | 597 | 600 | 95,000 |
1994/08/03 | 585 | 600 | 585 | 596 | 165,000 |
1994/08/02 | 577 | 590 | 572 | 590 | 94,000 |
1994/08/01 | 570 | 580 | 555 | 557 | 172,000 |
1994/07/29 | 587 | 593 | 579 | 590 | 114,000 |
1994/07/28 | 571 | 571 | 561 | 567 | 94,000 |
1994/07/27 | 570 | 575 | 561 | 561 | 106,000 |
1994/07/26 | 570 | 593 | 570 | 590 | 79,000 |
1994/07/25 | 571 | 575 | 570 | 575 | 90,000 |
1994/07/22 | 584 | 584 | 570 | 571 | 118,000 |
1994/07/21 | 583 | 583 | 573 | 583 | 138,000 |
1994/07/20 | 586 | 588 | 576 | 585 | 96,000 |
1994/07/19 | 595 | 597 | 578 | 579 | 83,000 |
1994/07/18 | 573 | 598 | 573 | 585 | 49,000 |
1994/07/15 | 598 | 600 | 588 | 593 | 77,000 |
1994/07/14 | 585 | 600 | 578 | 598 | 64,000 |
1994/07/13 | 576 | 583 | 572 | 576 | 152,000 |
1994/07/12 | 579 | 587 | 576 | 576 | 137,000 |
1994/07/11 | 580 | 590 | 579 | 580 | 92,000 |
1994/07/08 | 580 | 595 | 580 | 590 | 361,000 |
1994/07/07 | 585 | 590 | 581 | 582 | 93,000 |
1994/07/06 | 596 | 596 | 585 | 585 | 178,000 |
1994/07/05 | 582 | 597 | 582 | 591 | 172,000 |
1994/07/04 | 598 | 598 | 580 | 587 | 92,000 |
1994/07/01 | 585 | 599 | 575 | 598 | 232,000 |
1994/06/30 | 570 | 609 | 568 | 599 | 309,000 |
1994/06/29 | 589 | 592 | 578 | 582 | 357,000 |
1994/06/28 | 596 | 600 | 591 | 592 | 396,000 |
1994/06/27 | 600 | 602 | 577 | 581 | 576,000 |
1994/06/24 | 617 | 624 | 612 | 612 | 185,000 |
1994/06/23 | 631 | 635 | 625 | 635 | 205,000 |
1994/06/22 | 607 | 626 | 607 | 611 | 436,000 |
1994/06/21 | 626 | 640 | 626 | 627 | 208,000 |
1994/06/20 | 651 | 660 | 635 | 643 | 227,000 |
1994/06/17 | 651 | 675 | 651 | 666 | 274,000 |
1994/06/16 | 655 | 660 | 650 | 660 | 147,000 |
1994/06/15 | 683 | 683 | 665 | 665 | 681,000 |
1994/06/14 | 666 | 685 | 660 | 673 | 1,360,000 |
1994/06/13 | 626 | 673 | 625 | 666 | 1,222,000 |
1994/06/10 | 635 | 648 | 625 | 636 | 1,621,000 |
1994/06/09 | 619 | 624 | 612 | 620 | 265,000 |
1994/06/08 | 611 | 620 | 605 | 619 | 196,000 |
1994/06/07 | 604 | 630 | 602 | 630 | 78,000 |
1994/06/06 | 604 | 610 | 602 | 602 | 89,000 |
1994/06/03 | 600 | 615 | 600 | 603 | 130,000 |
1994/06/02 | 603 | 614 | 602 | 605 | 295,000 |
1994/06/01 | 605 | 612 | 601 | 602 | 407,000 |
1994/05/31 | 615 | 618 | 600 | 615 | 185,000 |
1994/05/30 | 634 | 634 | 619 | 619 | 272,000 |
1994/05/27 | 612 | 625 | 605 | 624 | 413,000 |
1994/05/26 | 609 | 618 | 602 | 602 | 113,000 |
1994/05/25 | 606 | 620 | 602 | 612 | 261,000 |
1994/05/24 | 604 | 618 | 600 | 600 | 282,000 |
1994/05/23 | 599 | 610 | 595 | 610 | 222,000 |
1994/05/20 | 605 | 609 | 599 | 609 | 157,000 |
1994/05/19 | 605 | 610 | 595 | 610 | 199,000 |
1994/05/18 | 605 | 611 | 600 | 610 | 243,000 |
1994/05/17 | 601 | 605 | 595 | 595 | 186,000 |
1994/05/16 | 625 | 625 | 610 | 611 | 339,000 |
1994/05/13 | 635 | 635 | 617 | 617 | 903,000 |
1994/05/12 | 613 | 633 | 612 | 631 | 1,018,000 |
1994/05/11 | 614 | 629 | 606 | 606 | 1,049,000 |
1994/05/10 | 606 | 620 | 601 | 610 | 383,000 |
1994/05/09 | 626 | 627 | 606 | 607 | 749,000 |
1994/05/06 | 598 | 640 | 598 | 625 | 2,538,000 |
1994/05/02 | 545 | 565 | 541 | 560 | 654,000 |
1994/04/28 | 540 | 545 | 531 | 542 | 299,000 |
1994/04/27 | 518 | 538 | 517 | 537 | 115,000 |
1994/04/26 | 518 | 535 | 511 | 518 | 218,000 |
1994/04/25 | 532 | 532 | 516 | 518 | 148,000 |
1994/04/22 | 541 | 542 | 535 | 542 | 199,000 |
1994/04/21 | 540 | 549 | 536 | 542 | 126,000 |
1994/04/20 | 545 | 547 | 530 | 530 | 164,000 |
1994/04/19 | 545 | 551 | 525 | 535 | 76,000 |
1994/04/18 | 550 | 560 | 546 | 546 | 199,000 |
1994/04/15 | 541 | 544 | 540 | 540 | 160,000 |
1994/04/14 | 539 | 540 | 522 | 529 | 137,000 |
1994/04/13 | 517 | 540 | 510 | 540 | 159,000 |
1994/04/12 | 528 | 528 | 514 | 516 | 141,000 |
1994/04/11 | 528 | 535 | 527 | 528 | 83,000 |
1994/04/08 | 525 | 530 | 510 | 529 | 540,000 |
1994/04/07 | 507 | 530 | 507 | 530 | 137,000 |
1994/04/06 | 522 | 527 | 510 | 518 | 84,000 |
1994/04/05 | 491 | 512 | 491 | 512 | 43,000 |
1994/04/04 | 500 | 500 | 485 | 488 | 197,000 |
1994/04/01 | 506 | 515 | 501 | 501 | 67,000 |
1994/03/31 | 502 | 510 | 495 | 495 | 250,000 |
1994/03/30 | 503 | 511 | 503 | 511 | 201,000 |
1994/03/29 | 533 | 533 | 511 | 523 | 144,000 |
1994/03/28 | 529 | 533 | 518 | 529 | 97,000 |
1994/03/25 | 511 | 528 | 511 | 516 | 223,000 |
1994/03/24 | 540 | 540 | 517 | 531 | 87,000 |
1994/03/23 | 550 | 550 | 531 | 531 | 162,000 |
1994/03/22 | 547 | 549 | 541 | 549 | 140,000 |
1994/03/18 | 572 | 572 | 546 | 546 | 200,000 |
1994/03/17 | 555 | 562 | 545 | 562 | 318,000 |
1994/03/16 | 532 | 570 | 532 | 555 | 322,000 |
1994/03/15 | 541 | 550 | 540 | 542 | 262,000 |
1994/03/14 | 542 | 547 | 529 | 537 | 547,000 |
1994/03/11 | 527 | 527 | 500 | 519 | 1,026,000 |
1994/03/10 | 510 | 517 | 507 | 517 | 151,000 |
1994/03/09 | 500 | 510 | 497 | 510 | 158,000 |
1994/03/08 | 510 | 512 | 500 | 500 | 223,000 |
1994/03/07 | 520 | 529 | 501 | 506 | 219,000 |
1994/03/04 | 506 | 520 | 505 | 520 | 261,000 |
1994/03/03 | 506 | 514 | 506 | 506 | 125,000 |
1994/03/02 | 530 | 535 | 508 | 508 | 103,000 |
1994/03/01 | 525 | 540 | 521 | 540 | 166,000 |
1994/02/28 | 527 | 530 | 510 | 519 | 137,000 |
1994/02/25 | 520 | 529 | 515 | 529 | 88,000 |
1994/02/24 | 530 | 530 | 515 | 530 | 116,000 |
1994/02/23 | 524 | 524 | 508 | 508 | 106,000 |
1994/02/22 | 530 | 538 | 528 | 530 | 108,000 |
1994/02/21 | 496 | 540 | 496 | 540 | 208,000 |
1994/02/18 | 513 | 513 | 496 | 500 | 99,000 |
1994/02/17 | 507 | 507 | 495 | 507 | 233,000 |
1994/02/16 | 520 | 520 | 500 | 500 | 207,000 |
1994/02/15 | 493 | 500 | 486 | 495 | 299,000 |
1994/02/14 | 530 | 541 | 522 | 523 | 245,000 |
1994/02/10 | 559 | 559 | 550 | 550 | 459,000 |
1994/02/09 | 580 | 585 | 550 | 557 | 528,000 |
1994/02/08 | 584 | 600 | 566 | 583 | 277,000 |
1994/02/07 | 549 | 560 | 540 | 554 | 212,000 |
1994/02/04 | 538 | 550 | 536 | 550 | 407,000 |
1994/02/03 | 535 | 545 | 525 | 538 | 497,000 |
1994/02/02 | 524 | 546 | 524 | 530 | 486,000 |
1994/02/01 | 547 | 550 | 520 | 534 | 815,000 |
1994/01/31 | 525 | 544 | 515 | 543 | 542,000 |
1994/01/28 | 474 | 474 | 455 | 464 | 118,000 |
1994/01/27 | 494 | 497 | 475 | 480 | 196,000 |
1994/01/26 | 473 | 497 | 466 | 497 | 203,000 |
1994/01/25 | 470 | 473 | 462 | 468 | 235,000 |
1994/01/24 | 455 | 465 | 440 | 440 | 391,000 |
1994/01/21 | 490 | 492 | 475 | 490 | 201,000 |
1994/01/20 | 495 | 499 | 480 | 485 | 329,000 |
1994/01/19 | 469 | 490 | 465 | 490 | 341,000 |
1994/01/18 | 485 | 490 | 470 | 470 | 132,000 |
1994/01/17 | 491 | 498 | 476 | 490 | 192,000 |
1994/01/14 | 477 | 495 | 476 | 491 | 471,000 |
1994/01/13 | 477 | 485 | 471 | 472 | 640,000 |
1994/01/12 | 448 | 474 | 448 | 466 | 389,000 |
1994/01/11 | 458 | 458 | 445 | 448 | 196,000 |
1994/01/10 | 445 | 460 | 441 | 449 | 324,000 |
1994/01/07 | 420 | 435 | 420 | 435 | 206,000 |
1994/01/06 | 427 | 427 | 420 | 422 | 119,000 |
1994/01/05 | 396 | 420 | 396 | 420 | 146,000 |
1994/01/04 | 397 | 398 | 395 | 397 | 69,000 |