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 |
|---|---|---|---|---|---|
| 1996/12/30 | 500 | 504 | 488 | 501 | 91,000 |
| 1996/12/27 | 522 | 535 | 507 | 520 | 196,000 |
| 1996/12/26 | 531 | 531 | 501 | 512 | 309,000 |
| 1996/12/25 | 521 | 525 | 507 | 521 | 166,000 |
| 1996/12/24 | 545 | 546 | 521 | 533 | 281,000 |
| 1996/12/20 | 551 | 563 | 545 | 545 | 279,000 |
| 1996/12/19 | 578 | 578 | 541 | 541 | 218,000 |
| 1996/12/18 | 587 | 587 | 573 | 579 | 96,000 |
| 1996/12/17 | 595 | 604 | 587 | 597 | 54,000 |
| 1996/12/16 | 605 | 605 | 585 | 590 | 54,000 |
| 1996/12/13 | 603 | 603 | 565 | 595 | 1,639,000 |
| 1996/12/12 | 577 | 603 | 577 | 603 | 161,000 |
| 1996/12/11 | 594 | 604 | 583 | 590 | 80,000 |
| 1996/12/10 | 599 | 599 | 594 | 594 | 59,000 |
| 1996/12/09 | 582 | 590 | 575 | 589 | 204,000 |
| 1996/12/06 | 600 | 600 | 561 | 562 | 225,000 |
| 1996/12/05 | 603 | 606 | 602 | 606 | 162,000 |
| 1996/12/04 | 595 | 605 | 594 | 603 | 125,000 |
| 1996/12/03 | 605 | 605 | 580 | 598 | 89,000 |
| 1996/12/02 | 622 | 624 | 599 | 599 | 85,000 |
| 1996/11/29 | 616 | 628 | 602 | 602 | 142,000 |
| 1996/11/28 | 618 | 618 | 612 | 614 | 206,000 |
| 1996/11/27 | 624 | 626 | 612 | 618 | 266,000 |
| 1996/11/26 | 632 | 632 | 624 | 626 | 170,000 |
| 1996/11/25 | 629 | 629 | 617 | 622 | 83,000 |
| 1996/11/22 | 622 | 628 | 606 | 627 | 102,000 |
| 1996/11/21 | 618 | 625 | 618 | 625 | 250,000 |
| 1996/11/20 | 609 | 620 | 609 | 620 | 144,000 |
| 1996/11/19 | 604 | 609 | 603 | 607 | 83,000 |
| 1996/11/18 | 603 | 606 | 602 | 602 | 60,000 |
| 1996/11/15 | 617 | 624 | 601 | 602 | 157,000 |
| 1996/11/14 | 616 | 617 | 603 | 617 | 89,000 |
| 1996/11/13 | 624 | 624 | 611 | 619 | 101,000 |
| 1996/11/12 | 622 | 624 | 619 | 619 | 203,000 |
| 1996/11/11 | 625 | 625 | 607 | 624 | 165,000 |
| 1996/11/08 | 600 | 625 | 597 | 597 | 484,000 |
| 1996/11/07 | 614 | 614 | 599 | 600 | 113,000 |
| 1996/11/06 | 592 | 601 | 585 | 596 | 167,000 |
| 1996/11/05 | 599 | 599 | 581 | 581 | 32,000 |
| 1996/11/01 | 581 | 595 | 571 | 590 | 216,000 |
| 1996/10/31 | 600 | 600 | 581 | 581 | 135,000 |
| 1996/10/30 | 607 | 610 | 600 | 600 | 142,000 |
| 1996/10/29 | 619 | 619 | 600 | 601 | 118,000 |
| 1996/10/28 | 605 | 621 | 605 | 619 | 64,000 |
| 1996/10/25 | 607 | 619 | 595 | 600 | 126,000 |
| 1996/10/24 | 622 | 629 | 613 | 627 | 91,000 |
| 1996/10/23 | 605 | 628 | 601 | 627 | 122,000 |
| 1996/10/22 | 610 | 626 | 607 | 615 | 121,000 |
| 1996/10/21 | 630 | 630 | 620 | 620 | 140,000 |
| 1996/10/18 | 624 | 630 | 624 | 629 | 281,000 |
| 1996/10/17 | 627 | 627 | 619 | 620 | 120,000 |
| 1996/10/16 | 630 | 630 | 627 | 627 | 206,000 |
| 1996/10/15 | 625 | 630 | 618 | 630 | 285,000 |
| 1996/10/14 | 617 | 618 | 610 | 618 | 88,000 |
| 1996/10/11 | 611 | 618 | 603 | 618 | 264,000 |
| 1996/10/09 | 610 | 615 | 601 | 601 | 90,000 |
| 1996/10/08 | 613 | 617 | 605 | 611 | 193,000 |
| 1996/10/07 | 615 | 615 | 601 | 613 | 82,000 |
| 1996/10/04 | 601 | 616 | 598 | 616 | 87,000 |
| 1996/10/03 | 620 | 620 | 610 | 611 | 99,000 |
| 1996/10/02 | 614 | 620 | 608 | 610 | 125,000 |
| 1996/10/01 | 618 | 620 | 614 | 614 | 57,000 |
| 1996/09/30 | 627 | 628 | 620 | 620 | 107,000 |
| 1996/09/27 | 622 | 627 | 622 | 626 | 184,000 |
| 1996/09/26 | 620 | 629 | 619 | 622 | 194,000 |
| 1996/09/25 | 622 | 622 | 618 | 622 | 101,000 |
| 1996/09/24 | 622 | 625 | 618 | 624 | 105,000 |
| 1996/09/20 | 623 | 623 | 617 | 618 | 246,000 |
| 1996/09/19 | 613 | 625 | 612 | 623 | 402,000 |
| 1996/09/18 | 610 | 619 | 608 | 615 | 207,000 |
| 1996/09/17 | 617 | 620 | 612 | 620 | 317,000 |
| 1996/09/13 | 589 | 614 | 584 | 604 | 1,487,000 |
| 1996/09/12 | 574 | 590 | 574 | 579 | 112,000 |
| 1996/09/11 | 586 | 586 | 574 | 584 | 142,000 |
| 1996/09/10 | 566 | 586 | 566 | 586 | 260,000 |
| 1996/09/09 | 571 | 571 | 556 | 564 | 91,000 |
| 1996/09/06 | 554 | 566 | 551 | 555 | 127,000 |
| 1996/09/05 | 556 | 575 | 555 | 556 | 181,000 |
| 1996/09/04 | 552 | 561 | 550 | 555 | 149,000 |
| 1996/09/03 | 552 | 569 | 550 | 552 | 135,000 |
| 1996/09/02 | 558 | 563 | 551 | 552 | 125,000 |
| 1996/08/30 | 565 | 565 | 548 | 548 | 445,000 |
| 1996/08/29 | 582 | 594 | 569 | 575 | 162,000 |
| 1996/08/28 | 600 | 600 | 578 | 581 | 106,000 |
| 1996/08/27 | 580 | 606 | 580 | 606 | 72,000 |
| 1996/08/26 | 601 | 601 | 585 | 585 | 97,000 |
| 1996/08/23 | 610 | 610 | 604 | 607 | 65,000 |
| 1996/08/22 | 600 | 610 | 600 | 610 | 101,000 |
| 1996/08/21 | 605 | 614 | 605 | 612 | 157,000 |
| 1996/08/20 | 604 | 604 | 591 | 602 | 85,000 |
| 1996/08/19 | 578 | 608 | 574 | 595 | 136,000 |
| 1996/08/16 | 576 | 576 | 567 | 568 | 123,000 |
| 1996/08/15 | 586 | 588 | 581 | 582 | 162,000 |
| 1996/08/14 | 569 | 595 | 569 | 587 | 59,000 |
| 1996/08/13 | 567 | 575 | 565 | 575 | 87,000 |
| 1996/08/12 | 558 | 568 | 548 | 567 | 84,000 |
| 1996/08/09 | 547 | 554 | 541 | 548 | 583,000 |
| 1996/08/08 | 559 | 568 | 559 | 567 | 170,000 |
| 1996/08/07 | 570 | 570 | 560 | 560 | 84,000 |
| 1996/08/06 | 583 | 583 | 570 | 570 | 194,000 |
| 1996/08/05 | 588 | 599 | 581 | 590 | 84,000 |
| 1996/08/02 | 580 | 591 | 578 | 578 | 102,000 |
| 1996/08/01 | 566 | 582 | 564 | 580 | 186,000 |
| 1996/07/31 | 582 | 582 | 563 | 566 | 170,000 |
| 1996/07/30 | 587 | 596 | 587 | 588 | 82,000 |
| 1996/07/29 | 606 | 609 | 597 | 597 | 197,000 |
| 1996/07/26 | 607 | 614 | 605 | 606 | 920,000 |
| 1996/07/25 | 580 | 600 | 571 | 599 | 270,000 |
| 1996/07/24 | 579 | 585 | 570 | 570 | 209,000 |
| 1996/07/23 | 579 | 600 | 576 | 599 | 127,000 |
| 1996/07/22 | 605 | 615 | 573 | 573 | 94,000 |
| 1996/07/19 | 604 | 614 | 601 | 605 | 130,000 |
| 1996/07/18 | 597 | 610 | 590 | 605 | 93,000 |
| 1996/07/17 | 598 | 600 | 590 | 598 | 95,000 |
| 1996/07/16 | 603 | 603 | 595 | 595 | 88,000 |
| 1996/07/15 | 595 | 616 | 595 | 615 | 108,000 |
| 1996/07/12 | 599 | 606 | 597 | 597 | 314,000 |
| 1996/07/11 | 600 | 619 | 600 | 619 | 48,000 |
| 1996/07/10 | 617 | 620 | 598 | 608 | 86,000 |
| 1996/07/09 | 615 | 617 | 598 | 617 | 79,000 |
| 1996/07/08 | 600 | 615 | 600 | 615 | 100,000 |
| 1996/07/05 | 627 | 636 | 610 | 616 | 91,000 |
| 1996/07/04 | 633 | 638 | 627 | 637 | 64,000 |
| 1996/07/03 | 631 | 643 | 630 | 643 | 105,000 |
| 1996/07/02 | 632 | 640 | 632 | 640 | 88,000 |
| 1996/07/01 | 642 | 643 | 636 | 636 | 75,000 |
| 1996/06/28 | 641 | 644 | 635 | 642 | 99,000 |
| 1996/06/27 | 633 | 640 | 633 | 635 | 103,000 |
| 1996/06/26 | 638 | 643 | 636 | 643 | 201,000 |
| 1996/06/25 | 638 | 638 | 634 | 634 | 183,000 |
| 1996/06/24 | 637 | 643 | 637 | 639 | 271,000 |
| 1996/06/21 | 637 | 638 | 630 | 637 | 309,000 |
| 1996/06/20 | 627 | 637 | 611 | 637 | 136,000 |
| 1996/06/19 | 628 | 636 | 627 | 633 | 177,000 |
| 1996/06/18 | 630 | 638 | 628 | 638 | 160,000 |
| 1996/06/17 | 626 | 631 | 626 | 626 | 183,000 |
| 1996/06/14 | 630 | 632 | 626 | 626 | 1,858,000 |
| 1996/06/13 | 605 | 618 | 600 | 603 | 220,000 |
| 1996/06/12 | 591 | 615 | 591 | 615 | 294,000 |
| 1996/06/11 | 587 | 598 | 585 | 585 | 152,000 |
| 1996/06/10 | 595 | 598 | 595 | 598 | 180,000 |
| 1996/06/07 | 600 | 603 | 587 | 596 | 238,000 |
| 1996/06/06 | 611 | 612 | 608 | 610 | 106,000 |
| 1996/06/05 | 596 | 606 | 596 | 598 | 137,000 |
| 1996/06/04 | 580 | 609 | 580 | 606 | 309,000 |
| 1996/06/03 | 609 | 613 | 560 | 560 | 496,000 |
| 1996/05/31 | 598 | 599 | 591 | 591 | 320,000 |
| 1996/05/30 | 601 | 608 | 597 | 597 | 411,000 |
| 1996/05/29 | 608 | 623 | 608 | 611 | 219,000 |
| 1996/05/28 | 610 | 625 | 608 | 608 | 173,000 |
| 1996/05/27 | 622 | 624 | 605 | 607 | 144,000 |
| 1996/05/24 | 610 | 624 | 608 | 622 | 214,000 |
| 1996/05/23 | 614 | 622 | 611 | 611 | 163,000 |
| 1996/05/22 | 628 | 638 | 611 | 613 | 206,000 |
| 1996/05/21 | 640 | 640 | 620 | 638 | 203,000 |
| 1996/05/20 | 639 | 649 | 639 | 640 | 367,000 |
| 1996/05/17 | 637 | 640 | 630 | 638 | 202,000 |
| 1996/05/16 | 640 | 645 | 637 | 644 | 397,000 |
| 1996/05/15 | 629 | 637 | 618 | 637 | 854,000 |
| 1996/05/14 | 590 | 607 | 582 | 599 | 203,000 |
| 1996/05/13 | 590 | 595 | 580 | 580 | 150,000 |
| 1996/05/10 | 601 | 610 | 595 | 598 | 257,000 |
| 1996/05/09 | 623 | 623 | 600 | 601 | 178,000 |
| 1996/05/08 | 609 | 625 | 608 | 625 | 99,000 |
| 1996/05/07 | 607 | 610 | 601 | 610 | 128,000 |
| 1996/05/02 | 601 | 610 | 600 | 610 | 227,000 |
| 1996/05/01 | 611 | 613 | 598 | 600 | 465,000 |
| 1996/04/30 | 625 | 635 | 611 | 613 | 301,000 |
| 1996/04/26 | 641 | 649 | 638 | 642 | 132,000 |
| 1996/04/25 | 635 | 640 | 628 | 638 | 90,000 |
| 1996/04/24 | 644 | 650 | 644 | 644 | 120,000 |
| 1996/04/23 | 646 | 649 | 632 | 642 | 100,000 |
| 1996/04/22 | 648 | 648 | 638 | 646 | 109,000 |
| 1996/04/19 | 639 | 640 | 631 | 638 | 123,000 |
| 1996/04/18 | 621 | 640 | 621 | 640 | 173,000 |
| 1996/04/17 | 625 | 635 | 621 | 621 | 107,000 |
| 1996/04/16 | 639 | 640 | 632 | 633 | 180,000 |
| 1996/04/15 | 643 | 645 | 634 | 639 | 103,000 |
| 1996/04/12 | 625 | 642 | 619 | 637 | 378,000 |
| 1996/04/11 | 628 | 628 | 620 | 625 | 229,000 |
| 1996/04/10 | 635 | 644 | 633 | 636 | 125,000 |
| 1996/04/09 | 645 | 647 | 635 | 645 | 141,000 |
| 1996/04/08 | 630 | 648 | 630 | 648 | 89,000 |
| 1996/04/05 | 634 | 650 | 634 | 650 | 141,000 |
| 1996/04/04 | 645 | 648 | 637 | 639 | 120,000 |
| 1996/04/03 | 649 | 649 | 628 | 636 | 177,000 |
| 1996/04/02 | 638 | 655 | 628 | 650 | 195,000 |
| 1996/04/01 | 643 | 668 | 643 | 658 | 393,000 |
| 1996/03/29 | 627 | 643 | 625 | 643 | 365,000 |
| 1996/03/28 | 612 | 627 | 612 | 625 | 300,000 |
| 1996/03/27 | 604 | 612 | 595 | 612 | 202,000 |
| 1996/03/26 | 605 | 610 | 585 | 594 | 350,000 |
| 1996/03/25 | 610 | 610 | 595 | 595 | 143,000 |
| 1996/03/22 | 609 | 609 | 587 | 590 | 126,000 |
| 1996/03/21 | 582 | 603 | 582 | 603 | 132,000 |
| 1996/03/19 | 576 | 604 | 576 | 592 | 285,000 |
| 1996/03/18 | 587 | 587 | 571 | 584 | 153,000 |
| 1996/03/15 | 578 | 593 | 578 | 587 | 224,000 |
| 1996/03/14 | 564 | 580 | 558 | 578 | 90,000 |
| 1996/03/13 | 570 | 570 | 557 | 562 | 127,000 |
| 1996/03/12 | 559 | 573 | 559 | 570 | 133,000 |
| 1996/03/11 | 562 | 578 | 554 | 554 | 236,000 |
| 1996/03/08 | 556 | 576 | 556 | 571 | 2,834,000 |
| 1996/03/07 | 578 | 583 | 565 | 576 | 98,000 |
| 1996/03/06 | 566 | 596 | 556 | 588 | 207,000 |
| 1996/03/05 | 576 | 576 | 569 | 576 | 187,000 |
| 1996/03/04 | 575 | 583 | 575 | 576 | 68,000 |
| 1996/03/01 | 555 | 585 | 551 | 574 | 146,000 |
| 1996/02/29 | 568 | 571 | 560 | 565 | 157,000 |
| 1996/02/28 | 577 | 580 | 550 | 558 | 176,000 |
| 1996/02/27 | 596 | 596 | 555 | 557 | 249,000 |
| 1996/02/26 | 592 | 600 | 586 | 595 | 165,000 |
| 1996/02/23 | 601 | 601 | 572 | 572 | 121,000 |
| 1996/02/22 | 575 | 585 | 567 | 582 | 86,000 |
| 1996/02/21 | 585 | 585 | 567 | 575 | 92,000 |
| 1996/02/20 | 580 | 585 | 572 | 585 | 106,000 |
| 1996/02/19 | 576 | 590 | 573 | 590 | 65,000 |
| 1996/02/16 | 581 | 581 | 575 | 575 | 121,000 |
| 1996/02/15 | 594 | 606 | 580 | 597 | 160,000 |
| 1996/02/14 | 589 | 610 | 589 | 590 | 150,000 |
| 1996/02/13 | 591 | 600 | 573 | 579 | 129,000 |
| 1996/02/09 | 611 | 612 | 586 | 586 | 364,000 |
| 1996/02/08 | 600 | 608 | 594 | 601 | 112,000 |
| 1996/02/07 | 610 | 610 | 599 | 602 | 144,000 |
| 1996/02/06 | 601 | 615 | 600 | 610 | 141,000 |
| 1996/02/05 | 616 | 616 | 600 | 607 | 149,000 |
| 1996/02/02 | 613 | 619 | 602 | 606 | 226,000 |
| 1996/02/01 | 612 | 628 | 612 | 628 | 161,000 |
| 1996/01/31 | 610 | 630 | 610 | 612 | 273,000 |
| 1996/01/30 | 602 | 609 | 598 | 606 | 138,000 |
| 1996/01/29 | 600 | 605 | 583 | 604 | 100,000 |
| 1996/01/26 | 591 | 605 | 590 | 605 | 186,000 |
| 1996/01/25 | 599 | 600 | 592 | 600 | 291,000 |
| 1996/01/24 | 564 | 599 | 564 | 599 | 245,000 |
| 1996/01/23 | 574 | 580 | 561 | 561 | 128,000 |
| 1996/01/22 | 579 | 579 | 563 | 574 | 56,000 |
| 1996/01/19 | 579 | 580 | 565 | 574 | 75,000 |
| 1996/01/18 | 580 | 584 | 560 | 579 | 107,000 |
| 1996/01/17 | 594 | 598 | 590 | 590 | 173,000 |
| 1996/01/16 | 586 | 593 | 570 | 593 | 179,000 |
| 1996/01/12 | 592 | 592 | 574 | 586 | 251,000 |
| 1996/01/11 | 573 | 580 | 573 | 573 | 188,000 |
| 1996/01/10 | 566 | 594 | 558 | 580 | 529,000 |
| 1996/01/09 | 555 | 568 | 555 | 556 | 189,000 |
| 1996/01/08 | 546 | 554 | 546 | 553 | 267,000 |
| 1996/01/05 | 544 | 558 | 544 | 554 | 199,000 |
| 1996/01/04 | 570 | 570 | 560 | 564 | 121,000 |