5711 三菱マテリアル(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275015285015217,162,0005,210
1986-12-26486487483486770,0004,860
1986-12-254864874834861,282,0004,860
1986-12-24490494486486528,0004,860
1986-12-23490491486489834,0004,890
1986-12-224924994854851,766,0004,850
1986-12-194985044904911,765,0004,910
1986-12-184965004934951,243,0004,950
1986-12-17500500495497687,0004,970
1986-12-16500504496500507,0005,000
1986-12-15502507498504536,0005,040
1986-12-124965084955051,014,0005,050
1986-12-11496497493496380,0004,960
1986-12-10495503494496980,0004,960
1986-12-094965004914921,649,0004,920
1986-12-08495501495500491,0005,000
1986-12-06491500491493460,0004,930
1986-12-05498499494494898,0004,940
1986-12-04496500495499593,0004,990
1986-12-03501508492494414,0004,940
1986-12-02500509500500611,0005,000
1986-12-01495499492495354,0004,950
1986-11-29495498490497289,0004,970
1986-11-28489498486498757,0004,980
1986-11-27499500489490680,0004,900
1986-11-26501501498498496,0004,980
1986-11-25510510501504250,0005,040
1986-11-22500510500500207,0005,000
1986-11-21501514500508669,0005,080
1986-11-20504507499500571,0005,000
1986-11-19506506500504445,0005,040
1986-11-18501510501509270,0005,090
1986-11-17504520500510842,0005,100
1986-11-14510510498500849,0005,000
1986-11-13506507500500767,0005,000
1986-11-125155155055101,245,0005,100
1986-11-11509524505518431,0005,180
1986-11-10505515505509374,0005,090
1986-11-07525525500515454,0005,150
1986-11-06515525510515622,0005,150
1986-11-05501523501505389,0005,050
1986-11-04497504497499174,0004,990
1986-11-01491500490497400,0004,970
1986-10-31496498475491924,0004,910
1986-10-30495500492493597,0004,930
1986-10-29509512491491693,0004,910
1986-10-28505515505509403,0005,090
1986-10-27541542515515658,0005,150
1986-10-255255465245312,077,0005,310
1986-10-245065094864992,001,0004,990
1986-10-23485503475503440,0005,030
1986-10-22510515483489701,0004,890
1986-10-21510510505506369,0005,060
1986-10-20510514505510328,0005,100
1986-10-17510515508510255,0005,100
1986-10-16524524508510215,0005,100
1986-10-155155195075151,059,0005,150
1986-10-14511520511520280,0005,200
1986-10-13518520517518459,0005,180
1986-10-09535536528528385,0005,280
1986-10-08540540528535562,0005,350
1986-10-075375505325341,037,0005,340
1986-10-06555555528537732,0005,370
1986-10-045505585465561,851,0005,560
1986-10-03512522510520804,0005,200
1986-10-02520523518522830,0005,220
1986-10-01525529520521642,0005,210
1986-09-30520530520529923,0005,290
1986-09-29527535527528513,0005,280
1986-09-27530535527527998,0005,270
1986-09-265405405305311,133,0005,310
1986-09-25540545537537590,0005,370
1986-09-24545545538545573,0005,450
1986-09-22545550534536953,0005,360
1986-09-19540540532535545,0005,350
1986-09-18540540535540251,0005,400
1986-09-17540550535539518,0005,390
1986-09-16540540529532868,0005,320
1986-09-125255555255351,323,0005,350
1986-09-115685695525551,576,0005,550
1986-09-105805855685681,751,0005,680
1986-09-095715895715801,647,0005,800
1986-09-085996045865901,785,0005,900
1986-09-066106136056087,008,0006,080
1986-09-0558960357760312,666,0006,030
1986-09-045705895605845,089,0005,840
1986-09-035705795565603,751,0005,600
1986-09-025305655295503,405,0005,500
1986-09-01528538526527619,0005,270
1986-08-30524533524530538,0005,300
1986-08-29524534524529564,0005,290
1986-08-28530535520523520,0005,230
1986-08-27532540531531897,0005,310
1986-08-26532540530532808,0005,320
1986-08-25530539530533788,0005,330
1986-08-23526535526528733,0005,280
1986-08-225215315215261,568,0005,260
1986-08-215385405305301,101,0005,300
1986-08-205425505365451,254,0005,450
1986-08-19543550536549978,0005,490
1986-08-185405595355441,037,0005,440
1986-08-155415505385441,090,0005,440
1986-08-14551551541545495,0005,450
1986-08-135655685455451,434,0005,450
1986-08-125795805605602,525,0005,600
1986-08-11548555546546790,0005,460
1986-08-08545545536539547,0005,390
1986-08-07544548540545855,0005,450
1986-08-065355505315401,000,0005,400
1986-08-05531533522527474,0005,270
1986-08-04535543531535439,0005,350
1986-08-02535535530534363,0005,340
1986-08-015205345205331,751,0005,330
1986-07-315325355205202,620,0005,200
1986-07-305505505405421,334,0005,420
1986-07-29553553545545917,0005,450
1986-07-28550560549557870,0005,570
1986-07-26549550546549429,0005,490
1986-07-25550552549549890,0005,490
1986-07-24550552546549647,0005,490
1986-07-23555560545546339,0005,460
1986-07-22541555541552663,0005,520
1986-07-215585585375551,226,0005,550
1986-07-19571574558558498,0005,580
1986-07-18575575571571750,0005,710
1986-07-17588589576576707,0005,760
1986-07-165906005875892,830,0005,890
1986-07-155875995855871,288,0005,870
1986-07-14587590580587565,0005,870
1986-07-11583589576588837,0005,880
1986-07-105895895825851,066,0005,850
1986-07-09590598580581824,0005,810
1986-07-08585593585591921,0005,910
1986-07-076006025955951,112,0005,950
1986-07-05606606595595859,0005,950
1986-07-046126135956093,682,0006,090
1986-07-035906095866095,112,0006,090
1986-07-025905915865893,475,0005,890
1986-07-01588588581585896,0005,850
1986-06-30592592581581584,0005,810
1986-06-28583588582585594,0005,850
1986-06-275855935715805,684,0005,800
1986-06-265825855765832,871,0005,830
1986-06-25587589580580633,0005,800
1986-06-24585593585585562,0005,850
1986-06-23595595587587444,0005,870
1986-06-21595595586595919,0005,950
1986-06-205875985835951,918,0005,950
1986-06-195855945825823,159,0005,820
1986-06-185805915805873,471,0005,870
1986-06-17593594582584765,0005,840
1986-06-165986115915914,914,0005,910
1986-06-135806095806089,839,0006,080
1986-06-125855985755762,615,0005,760
1986-06-115685795675791,282,0005,790
1986-06-10560572559570856,0005,700
1986-06-095615655595641,064,0005,640
1986-06-075635635565611,031,0005,610
1986-06-065705705655651,091,0005,650
1986-06-055725735695691,098,0005,690
1986-06-04574576571572759,0005,720
1986-06-03574580571572784,0005,720
1986-06-025795885765781,641,0005,780
1986-05-31579582569569963,0005,690
1986-05-305905905765851,617,0005,850
1986-05-295905955765851,140,0005,850
1986-05-285966035875927,962,0005,920
1986-05-2757061057059010,336,0005,900
1986-05-265695775675702,498,0005,700
1986-05-24563568562567694,0005,670
1986-05-235695725605611,301,0005,610
1986-05-22575575562569755,0005,690
1986-05-215605815575751,800,0005,750
1986-05-20560562555560609,0005,600
1986-05-19561565555563328,0005,630
1986-05-17563563550551654,0005,510
1986-05-16570570560565834,0005,650
1986-05-155695745665731,501,0005,730
1986-05-145615705615691,713,0005,690
1986-05-13555560553553766,0005,530
1986-05-12558563556556616,0005,560
1986-05-09556565555565867,0005,650
1986-05-08560563555556857,0005,560
1986-05-07564564560560816,0005,600
1986-05-06569571565565319,0005,650
1986-05-025775775675691,088,0005,690
1986-05-015805875755773,188,0005,770
1986-04-305675855675813,330,0005,810
1986-04-28568572565567912,0005,670
1986-04-265755755655671,392,0005,670
1986-04-255675795655752,934,0005,750
1986-04-245515655515611,248,0005,610
1986-04-235505545475501,964,0005,500
1986-04-225605685485481,979,0005,480
1986-04-215575645535601,677,0005,600
1986-04-19552560548560725,0005,600
1986-04-185585615515511,353,0005,510
1986-04-17565565558560479,0005,600
1986-04-165705705595651,077,0005,650
1986-04-155705845685702,674,0005,700
1986-04-14565573565568686,0005,680
1986-04-115705705615641,286,0005,640
1986-04-105695735675701,292,0005,700
1986-04-09565570563569731,0005,690
1986-04-08568575565568736,0005,680
1986-04-07575579561561899,0005,610
1986-04-05558565558565521,0005,650
1986-04-04556567555557850,0005,570
1986-04-03562564555557599,0005,570
1986-04-02558565556562749,0005,620
1986-04-015695795565683,102,0005,680
1986-03-315605735555731,944,0005,730
1986-03-29550558548555640,0005,550
1986-03-28555555547550913,0005,500
1986-03-275485605465462,326,0005,460
1986-03-265615615435461,056,0005,460
1986-03-255695805455613,189,0005,610
1986-03-245415695415552,899,0005,550
1986-03-225405505375451,312,0005,450
1986-03-205475475415411,000,0005,410
1986-03-19548550544547889,0005,470
1986-03-185565605425441,861,0005,440
1986-03-175645695585621,325,0005,620
1986-03-15562565555560924,0005,600
1986-03-145605725555622,808,0005,620
1986-03-135435555435541,450,0005,540
1986-03-125495505415451,016,0005,450
1986-03-115495535405401,199,0005,400
1986-03-105505545495491,025,0005,490
1986-03-07550555548549862,0005,490
1986-03-065505605455501,072,0005,500
1986-03-055495535455501,237,0005,500
1986-03-04546554546551813,0005,510
1986-03-035405605395491,944,0005,490
1986-03-015405415385391,201,0005,390
1986-02-285475505405401,388,0005,400
1986-02-27555560550551953,0005,510
1986-02-265645655525551,715,0005,550
1986-02-2554756554655912,482,0005,590
1986-02-24547554546547748,0005,470
1986-02-22547550546546486,0005,460
1986-02-21550553547547606,0005,470
1986-02-20550554547547707,0005,470
1986-02-19548555547555880,0005,550
1986-02-185505555485481,014,0005,480
1986-02-17559559552556650,0005,560
1986-02-15550555550550688,0005,500
1986-02-14563563554558949,0005,580
1986-02-13553564551560956,0005,600
1986-02-125515555485521,050,0005,520
1986-02-10555560551554627,0005,540
1986-02-075585695565571,346,0005,570
1986-02-065605705565582,195,0005,580
1986-02-055505605485561,243,0005,560
1986-02-04553553548551663,0005,510
1986-02-035425555415461,483,0005,460
1986-02-015405435405423,384,0005,420
1986-01-315385445385401,810,0005,400
1986-01-305405405365381,457,0005,380
1986-01-295395505385382,777,0005,380
1986-01-285385485385401,001,0005,400
1986-01-27546550538538651,0005,380
1986-01-25535542535536628,0005,360
1986-01-245405425355371,374,0005,370
1986-01-235435455415421,400,0005,420
1986-01-225495505425421,739,0005,420
1986-01-21560565553555477,0005,550
1986-01-20567568560560489,0005,600
1986-01-18575575566566389,0005,660
1986-01-175805815735741,039,0005,740
1986-01-165725815725771,331,0005,770
1986-01-145715775655651,110,0005,650
1986-01-135805835705701,633,0005,700
1986-01-105855855725722,366,0005,720
1986-01-09551565551565709,0005,650
1986-01-08558559550555566,0005,550
1986-01-07565565554559365,0005,590
1986-01-065685755625681,906,0005,680
1986-01-04549569546569566,0005,690

分割・併合履歴 : [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株