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 |
|---|---|---|---|---|---|
| 1995/12/29 | 551 | 555 | 540 | 540 | 69,000 |
| 1995/12/28 | 553 | 554 | 543 | 548 | 87,000 |
| 1995/12/27 | 554 | 554 | 542 | 553 | 65,000 |
| 1995/12/26 | 551 | 551 | 540 | 551 | 118,000 |
| 1995/12/25 | 548 | 552 | 542 | 551 | 89,000 |
| 1995/12/22 | 549 | 554 | 540 | 547 | 313,000 |
| 1995/12/21 | 546 | 556 | 545 | 545 | 148,000 |
| 1995/12/20 | 560 | 560 | 553 | 556 | 120,000 |
| 1995/12/19 | 553 | 558 | 544 | 554 | 93,000 |
| 1995/12/18 | 567 | 568 | 558 | 558 | 134,000 |
| 1995/12/15 | 557 | 568 | 550 | 568 | 222,000 |
| 1995/12/14 | 551 | 560 | 544 | 560 | 162,000 |
| 1995/12/13 | 550 | 550 | 545 | 545 | 80,000 |
| 1995/12/12 | 550 | 550 | 541 | 541 | 122,000 |
| 1995/12/11 | 550 | 550 | 540 | 548 | 100,000 |
| 1995/12/08 | 553 | 553 | 541 | 550 | 1,689,000 |
| 1995/12/07 | 526 | 548 | 526 | 548 | 240,000 |
| 1995/12/06 | 526 | 540 | 526 | 530 | 238,000 |
| 1995/12/05 | 545 | 545 | 526 | 526 | 101,000 |
| 1995/12/04 | 545 | 545 | 534 | 535 | 109,000 |
| 1995/12/01 | 527 | 545 | 524 | 525 | 188,000 |
| 1995/11/30 | 540 | 548 | 530 | 544 | 181,000 |
| 1995/11/29 | 526 | 540 | 526 | 540 | 172,000 |
| 1995/11/28 | 534 | 548 | 534 | 545 | 157,000 |
| 1995/11/27 | 539 | 550 | 523 | 534 | 268,000 |
| 1995/11/24 | 530 | 540 | 523 | 540 | 130,000 |
| 1995/11/22 | 538 | 538 | 520 | 520 | 123,000 |
| 1995/11/21 | 517 | 538 | 517 | 538 | 109,000 |
| 1995/11/20 | 539 | 540 | 527 | 537 | 135,000 |
| 1995/11/17 | 534 | 535 | 522 | 529 | 152,000 |
| 1995/11/16 | 527 | 530 | 517 | 530 | 128,000 |
| 1995/11/15 | 519 | 527 | 509 | 527 | 158,000 |
| 1995/11/14 | 518 | 520 | 511 | 520 | 61,000 |
| 1995/11/13 | 504 | 515 | 500 | 500 | 205,000 |
| 1995/11/10 | 510 | 510 | 500 | 503 | 222,000 |
| 1995/11/09 | 500 | 510 | 500 | 500 | 301,000 |
| 1995/11/08 | 524 | 524 | 507 | 510 | 75,000 |
| 1995/11/07 | 526 | 529 | 516 | 529 | 77,000 |
| 1995/11/06 | 515 | 530 | 515 | 527 | 110,000 |
| 1995/11/02 | 515 | 530 | 505 | 530 | 156,000 |
| 1995/11/01 | 500 | 500 | 490 | 490 | 170,000 |
| 1995/10/31 | 511 | 518 | 500 | 513 | 211,000 |
| 1995/10/30 | 504 | 520 | 503 | 520 | 85,000 |
| 1995/10/27 | 528 | 528 | 500 | 500 | 157,000 |
| 1995/10/26 | 537 | 537 | 518 | 518 | 192,000 |
| 1995/10/25 | 529 | 529 | 526 | 527 | 38,000 |
| 1995/10/24 | 538 | 545 | 538 | 538 | 118,000 |
| 1995/10/23 | 546 | 546 | 536 | 543 | 99,000 |
| 1995/10/20 | 534 | 545 | 534 | 545 | 115,000 |
| 1995/10/19 | 521 | 540 | 521 | 527 | 94,000 |
| 1995/10/18 | 528 | 529 | 516 | 517 | 100,000 |
| 1995/10/17 | 534 | 545 | 527 | 527 | 150,000 |
| 1995/10/16 | 540 | 550 | 540 | 544 | 145,000 |
| 1995/10/13 | 540 | 549 | 540 | 540 | 209,000 |
| 1995/10/12 | 540 | 545 | 531 | 545 | 91,000 |
| 1995/10/11 | 527 | 542 | 525 | 542 | 165,000 |
| 1995/10/09 | 546 | 547 | 527 | 527 | 91,000 |
| 1995/10/06 | 533 | 554 | 533 | 546 | 180,000 |
| 1995/10/05 | 542 | 545 | 530 | 533 | 91,000 |
| 1995/10/04 | 541 | 552 | 540 | 541 | 97,000 |
| 1995/10/03 | 530 | 544 | 529 | 544 | 104,000 |
| 1995/10/02 | 535 | 537 | 530 | 537 | 101,000 |
| 1995/09/29 | 530 | 545 | 530 | 530 | 216,000 |
| 1995/09/28 | 543 | 554 | 540 | 540 | 345,000 |
| 1995/09/27 | 535 | 550 | 533 | 549 | 177,000 |
| 1995/09/26 | 531 | 537 | 518 | 537 | 199,000 |
| 1995/09/25 | 529 | 529 | 511 | 511 | 157,000 |
| 1995/09/22 | 522 | 534 | 520 | 521 | 165,000 |
| 1995/09/21 | 516 | 530 | 516 | 525 | 269,000 |
| 1995/09/20 | 550 | 555 | 520 | 521 | 170,000 |
| 1995/09/19 | 521 | 545 | 521 | 541 | 153,000 |
| 1995/09/18 | 544 | 552 | 519 | 528 | 177,000 |
| 1995/09/14 | 557 | 557 | 543 | 544 | 98,000 |
| 1995/09/13 | 557 | 558 | 550 | 558 | 141,000 |
| 1995/09/12 | 562 | 562 | 545 | 547 | 116,000 |
| 1995/09/11 | 541 | 560 | 541 | 550 | 189,000 |
| 1995/09/08 | 568 | 568 | 535 | 551 | 2,653,000 |
| 1995/09/07 | 519 | 519 | 506 | 518 | 93,000 |
| 1995/09/06 | 520 | 528 | 509 | 509 | 120,000 |
| 1995/09/05 | 513 | 535 | 506 | 530 | 174,000 |
| 1995/09/04 | 545 | 545 | 502 | 523 | 145,000 |
| 1995/09/01 | 529 | 549 | 529 | 549 | 154,000 |
| 1995/08/31 | 550 | 555 | 531 | 549 | 145,000 |
| 1995/08/30 | 552 | 560 | 542 | 542 | 240,000 |
| 1995/08/29 | 549 | 550 | 530 | 550 | 154,000 |
| 1995/08/28 | 528 | 549 | 517 | 546 | 86,000 |
| 1995/08/25 | 558 | 558 | 522 | 522 | 407,000 |
| 1995/08/24 | 520 | 548 | 512 | 548 | 187,000 |
| 1995/08/23 | 530 | 548 | 510 | 510 | 205,000 |
| 1995/08/22 | 555 | 570 | 540 | 540 | 982,000 |
| 1995/08/21 | 530 | 530 | 511 | 529 | 161,000 |
| 1995/08/18 | 528 | 530 | 525 | 530 | 409,000 |
| 1995/08/17 | 524 | 530 | 520 | 530 | 474,000 |
| 1995/08/16 | 520 | 534 | 510 | 515 | 602,000 |
| 1995/08/15 | 488 | 513 | 483 | 510 | 375,000 |
| 1995/08/14 | 488 | 494 | 483 | 483 | 136,000 |
| 1995/08/11 | 484 | 484 | 475 | 480 | 412,000 |
| 1995/08/10 | 470 | 477 | 462 | 469 | 148,000 |
| 1995/08/09 | 475 | 483 | 466 | 466 | 240,000 |
| 1995/08/08 | 467 | 490 | 467 | 490 | 102,000 |
| 1995/08/07 | 481 | 481 | 465 | 465 | 130,000 |
| 1995/08/04 | 480 | 495 | 475 | 475 | 95,000 |
| 1995/08/03 | 492 | 500 | 475 | 475 | 309,000 |
| 1995/08/02 | 461 | 487 | 461 | 482 | 248,000 |
| 1995/08/01 | 474 | 475 | 466 | 466 | 272,000 |
| 1995/07/31 | 472 | 479 | 465 | 465 | 489,000 |
| 1995/07/28 | 472 | 485 | 465 | 472 | 420,000 |
| 1995/07/27 | 470 | 494 | 466 | 492 | 292,000 |
| 1995/07/26 | 470 | 475 | 467 | 475 | 250,000 |
| 1995/07/25 | 507 | 507 | 475 | 475 | 110,000 |
| 1995/07/24 | 508 | 508 | 490 | 500 | 63,000 |
| 1995/07/21 | 515 | 515 | 500 | 508 | 177,000 |
| 1995/07/20 | 486 | 512 | 475 | 505 | 135,000 |
| 1995/07/19 | 501 | 505 | 490 | 495 | 103,000 |
| 1995/07/18 | 524 | 525 | 501 | 501 | 136,000 |
| 1995/07/17 | 514 | 529 | 505 | 523 | 201,000 |
| 1995/07/14 | 534 | 534 | 498 | 504 | 423,000 |
| 1995/07/13 | 524 | 535 | 515 | 524 | 769,000 |
| 1995/07/12 | 499 | 514 | 493 | 514 | 397,000 |
| 1995/07/11 | 484 | 499 | 475 | 495 | 227,000 |
| 1995/07/10 | 495 | 500 | 480 | 489 | 339,000 |
| 1995/07/07 | 454 | 494 | 450 | 489 | 508,000 |
| 1995/07/06 | 431 | 439 | 412 | 439 | 119,000 |
| 1995/07/05 | 429 | 430 | 422 | 426 | 60,000 |
| 1995/07/04 | 402 | 430 | 402 | 429 | 99,000 |
| 1995/07/03 | 403 | 410 | 401 | 410 | 143,000 |
| 1995/06/30 | 412 | 423 | 412 | 413 | 130,000 |
| 1995/06/29 | 425 | 425 | 405 | 414 | 188,000 |
| 1995/06/28 | 408 | 421 | 401 | 410 | 153,000 |
| 1995/06/27 | 442 | 442 | 410 | 410 | 169,000 |
| 1995/06/26 | 439 | 440 | 435 | 435 | 91,000 |
| 1995/06/23 | 425 | 442 | 425 | 439 | 78,000 |
| 1995/06/22 | 428 | 428 | 418 | 420 | 100,000 |
| 1995/06/21 | 414 | 433 | 411 | 426 | 115,000 |
| 1995/06/20 | 412 | 419 | 400 | 409 | 197,000 |
| 1995/06/19 | 417 | 420 | 410 | 410 | 78,000 |
| 1995/06/16 | 425 | 429 | 410 | 412 | 191,000 |
| 1995/06/15 | 411 | 425 | 405 | 415 | 416,000 |
| 1995/06/14 | 410 | 418 | 407 | 411 | 183,000 |
| 1995/06/13 | 426 | 430 | 400 | 400 | 308,000 |
| 1995/06/12 | 441 | 444 | 426 | 426 | 208,000 |
| 1995/06/09 | 445 | 461 | 444 | 446 | 1,036,000 |
| 1995/06/08 | 465 | 465 | 451 | 455 | 160,000 |
| 1995/06/07 | 460 | 477 | 460 | 465 | 129,000 |
| 1995/06/06 | 469 | 478 | 460 | 460 | 82,000 |
| 1995/06/05 | 479 | 485 | 460 | 470 | 131,000 |
| 1995/06/02 | 455 | 480 | 455 | 479 | 183,000 |
| 1995/06/01 | 447 | 455 | 442 | 453 | 113,000 |
| 1995/05/31 | 459 | 459 | 437 | 437 | 258,000 |
| 1995/05/30 | 448 | 460 | 448 | 460 | 102,000 |
| 1995/05/29 | 445 | 450 | 445 | 448 | 71,000 |
| 1995/05/26 | 451 | 465 | 447 | 460 | 157,000 |
| 1995/05/25 | 478 | 478 | 450 | 450 | 163,000 |
| 1995/05/24 | 463 | 485 | 458 | 483 | 273,000 |
| 1995/05/23 | 452 | 463 | 452 | 462 | 160,000 |
| 1995/05/22 | 455 | 456 | 445 | 450 | 124,000 |
| 1995/05/19 | 460 | 471 | 447 | 455 | 285,000 |
| 1995/05/18 | 470 | 470 | 460 | 461 | 195,000 |
| 1995/05/17 | 465 | 480 | 465 | 471 | 131,000 |
| 1995/05/16 | 485 | 485 | 470 | 470 | 294,000 |
| 1995/05/15 | 486 | 503 | 486 | 500 | 101,000 |
| 1995/05/12 | 485 | 499 | 485 | 491 | 492,000 |
| 1995/05/11 | 504 | 509 | 500 | 500 | 122,000 |
| 1995/05/10 | 511 | 522 | 511 | 518 | 197,000 |
| 1995/05/09 | 530 | 530 | 512 | 521 | 164,000 |
| 1995/05/08 | 523 | 535 | 523 | 533 | 224,000 |
| 1995/05/02 | 491 | 528 | 491 | 522 | 235,000 |
| 1995/05/01 | 508 | 508 | 500 | 501 | 88,000 |
| 1995/04/28 | 520 | 520 | 512 | 518 | 100,000 |
| 1995/04/27 | 520 | 521 | 508 | 511 | 133,000 |
| 1995/04/26 | 511 | 520 | 504 | 520 | 170,000 |
| 1995/04/25 | 513 | 533 | 513 | 530 | 263,000 |
| 1995/04/24 | 505 | 515 | 505 | 515 | 85,000 |
| 1995/04/21 | 511 | 517 | 509 | 515 | 228,000 |
| 1995/04/20 | 490 | 510 | 485 | 509 | 296,000 |
| 1995/04/19 | 485 | 490 | 476 | 490 | 198,000 |
| 1995/04/18 | 496 | 501 | 490 | 490 | 80,000 |
| 1995/04/17 | 488 | 497 | 484 | 497 | 149,000 |
| 1995/04/14 | 507 | 513 | 493 | 493 | 545,000 |
| 1995/04/13 | 500 | 516 | 499 | 510 | 249,000 |
| 1995/04/12 | 493 | 500 | 490 | 494 | 647,000 |
| 1995/04/11 | 490 | 490 | 472 | 483 | 110,000 |
| 1995/04/10 | 461 | 494 | 451 | 478 | 162,000 |
| 1995/04/07 | 456 | 465 | 456 | 461 | 101,000 |
| 1995/04/06 | 463 | 475 | 461 | 461 | 179,000 |
| 1995/04/05 | 450 | 475 | 442 | 473 | 183,000 |
| 1995/04/04 | 445 | 457 | 435 | 440 | 390,000 |
| 1995/04/03 | 451 | 453 | 439 | 445 | 337,000 |
| 1995/03/31 | 488 | 491 | 455 | 456 | 271,000 |
| 1995/03/30 | 478 | 489 | 475 | 475 | 111,000 |
| 1995/03/29 | 507 | 507 | 480 | 483 | 178,000 |
| 1995/03/28 | 486 | 510 | 482 | 510 | 179,000 |
| 1995/03/27 | 462 | 486 | 462 | 481 | 183,000 |
| 1995/03/24 | 451 | 452 | 440 | 451 | 144,000 |
| 1995/03/23 | 476 | 480 | 461 | 466 | 156,000 |
| 1995/03/22 | 488 | 490 | 470 | 480 | 129,000 |
| 1995/03/20 | 460 | 495 | 460 | 489 | 183,000 |
| 1995/03/17 | 484 | 484 | 462 | 469 | 113,000 |
| 1995/03/16 | 475 | 477 | 462 | 469 | 102,000 |
| 1995/03/15 | 470 | 485 | 462 | 475 | 313,000 |
| 1995/03/14 | 484 | 484 | 467 | 467 | 123,000 |
| 1995/03/13 | 475 | 485 | 460 | 464 | 189,000 |
| 1995/03/10 | 500 | 502 | 470 | 470 | 1,670,000 |
| 1995/03/09 | 490 | 503 | 490 | 492 | 180,000 |
| 1995/03/08 | 488 | 496 | 488 | 489 | 247,000 |
| 1995/03/07 | 496 | 497 | 490 | 491 | 134,000 |
| 1995/03/06 | 495 | 500 | 495 | 496 | 87,000 |
| 1995/03/03 | 495 | 503 | 490 | 499 | 252,000 |
| 1995/03/02 | 500 | 505 | 495 | 497 | 322,000 |
| 1995/03/01 | 501 | 505 | 490 | 490 | 321,000 |
| 1995/02/28 | 516 | 528 | 506 | 511 | 245,000 |
| 1995/02/27 | 512 | 513 | 500 | 511 | 355,000 |
| 1995/02/24 | 550 | 562 | 532 | 532 | 207,000 |
| 1995/02/23 | 565 | 568 | 532 | 560 | 176,000 |
| 1995/02/22 | 573 | 575 | 563 | 565 | 260,000 |
| 1995/02/21 | 570 | 575 | 562 | 575 | 328,000 |
| 1995/02/20 | 596 | 596 | 560 | 570 | 488,000 |
| 1995/02/17 | 561 | 594 | 561 | 586 | 252,000 |
| 1995/02/16 | 580 | 580 | 567 | 567 | 132,000 |
| 1995/02/15 | 579 | 580 | 570 | 575 | 123,000 |
| 1995/02/14 | 575 | 584 | 573 | 582 | 172,000 |
| 1995/02/13 | 605 | 620 | 580 | 585 | 227,000 |
| 1995/02/10 | 589 | 601 | 575 | 601 | 470,000 |
| 1995/02/09 | 589 | 610 | 575 | 589 | 164,000 |
| 1995/02/08 | 605 | 605 | 572 | 599 | 383,000 |
| 1995/02/07 | 640 | 640 | 609 | 609 | 239,000 |
| 1995/02/06 | 619 | 649 | 609 | 640 | 342,000 |
| 1995/02/03 | 625 | 625 | 581 | 609 | 563,000 |
| 1995/02/02 | 648 | 649 | 620 | 630 | 622,000 |
| 1995/02/01 | 724 | 725 | 650 | 668 | 984,000 |
| 1995/01/31 | 748 | 761 | 710 | 730 | 4,315,000 |
| 1995/01/30 | 728 | 728 | 728 | 728 | 1,308,000 |
| 1995/01/27 | 532 | 628 | 532 | 628 | 2,009,000 |
| 1995/01/26 | 525 | 550 | 525 | 528 | 365,000 |
| 1995/01/25 | 495 | 539 | 490 | 520 | 432,000 |
| 1995/01/24 | 464 | 487 | 464 | 485 | 223,000 |
| 1995/01/23 | 515 | 518 | 460 | 460 | 214,000 |
| 1995/01/20 | 524 | 524 | 503 | 518 | 229,000 |
| 1995/01/19 | 518 | 518 | 503 | 514 | 126,000 |
| 1995/01/18 | 507 | 508 | 501 | 508 | 126,000 |
| 1995/01/17 | 512 | 513 | 502 | 508 | 120,000 |
| 1995/01/13 | 526 | 526 | 500 | 513 | 419,000 |
| 1995/01/12 | 518 | 519 | 513 | 518 | 49,000 |
| 1995/01/11 | 515 | 521 | 512 | 519 | 187,000 |
| 1995/01/10 | 510 | 516 | 507 | 516 | 97,000 |
| 1995/01/09 | 509 | 512 | 502 | 511 | 123,000 |
| 1995/01/06 | 510 | 510 | 495 | 509 | 128,000 |
| 1995/01/05 | 505 | 514 | 503 | 510 | 56,000 |
| 1995/01/04 | 506 | 510 | 501 | 509 | 67,000 |