5711 三菱マテリアル(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28695695680690474,0006,900
1987-12-26711718700700358,0007,000
1987-12-25731735710718857,0007,180
1987-12-24741748735736454,0007,360
1987-12-23750768741749544,0007,490
1987-12-22755755735750859,0007,500
1987-12-21770770745750411,0007,500
1987-12-18755770745760537,0007,600
1987-12-17766770742745591,0007,450
1987-12-16765780755756951,0007,560
1987-12-15771771749755827,0007,550
1987-12-14785785760760634,0007,600
1987-12-117697917657801,153,0007,800
1987-12-107887887787791,090,0007,790
1987-12-09781790771778621,0007,780
1987-12-08775780765778590,0007,780
1987-12-07785785760770366,0007,700
1987-12-05770780770770148,0007,700
1987-12-04785785770780953,0007,800
1987-12-03798800773780953,0007,800
1987-12-0278981278979511,968,0007,950
1987-12-017507947417892,542,0007,890
1987-11-307827927557602,662,0007,600
1987-11-287958037867873,408,0007,870
1987-11-277807957717954,558,0007,950
1987-11-267607747517702,310,0007,700
1987-11-257317607317501,085,0007,500
1987-11-24720739719730784,0007,300
1987-11-207007146977102,044,0007,100
1987-11-197207256916961,750,0006,960
1987-11-18702725702710860,0007,100
1987-11-17726730702702514,0007,020
1987-11-16730735720720461,0007,200
1987-11-13735735720730513,0007,300
1987-11-12710715700715539,0007,150
1987-11-117087156516951,296,0006,950
1987-11-10720728710718923,0007,180
1987-11-09731735719720790,0007,200
1987-11-07729740729735753,0007,350
1987-11-067457507387491,310,0007,490
1987-11-05745754735735678,0007,350
1987-11-047507577417541,165,0007,540
1987-11-027447587417451,046,0007,450
1987-10-317297407257401,101,0007,400
1987-10-307307457197191,265,0007,190
1987-10-297207307157202,293,0007,200
1987-10-287557657407501,525,0007,500
1987-10-277357557357501,460,0007,500
1987-10-267888057207551,168,0007,550
1987-10-24807807770778361,0007,780
1987-10-237897897707771,244,0007,770
1987-10-228298297907982,180,0007,980
1987-10-218008207907993,861,0007,990
1987-10-208108127707704,434,0007,700
1987-10-198748908708702,343,0008,700
1987-10-168999008758941,580,0008,940
1987-10-158809148758948,083,0008,940
1987-10-148708918628903,701,0008,900
1987-10-138578798578602,989,0008,600
1987-10-12857869857861916,0008,610
1987-10-098688908598673,152,0008,670
1987-10-08860870860867847,0008,670
1987-10-078688758608601,563,0008,600
1987-10-068608828538782,732,0008,780
1987-10-05874884853853934,0008,530
1987-10-03875882875875797,0008,750
1987-10-028768888708852,332,0008,850
1987-10-018899108658669,556,0008,660
1987-09-308648848588704,370,0008,700
1987-09-298458608448542,292,0008,540
1987-09-288308408268351,445,0008,350
1987-09-268208308098201,818,0008,200
1987-09-258508508208301,840,0008,300
1987-09-248358538338401,510,0008,400
1987-09-228368408258301,270,0008,300
1987-09-218458528398452,528,0008,450
1987-09-188318408318391,954,0008,390
1987-09-178258398258301,388,0008,300
1987-09-168408408268302,415,0008,300
1987-09-14821845821840774,0008,400
1987-09-118178308178191,368,0008,190
1987-09-108358398158161,944,0008,160
1987-09-098358498328392,366,0008,390
1987-09-088228408228361,034,0008,360
1987-09-078388488208211,776,0008,210
1987-09-058618618358351,338,0008,350
1987-09-048758848608714,487,0008,710
1987-09-0386688383085514,046,0008,550
1987-09-029209318908956,809,0008,950
1987-09-019439579289307,435,0009,300
1987-08-3195597094694919,116,0009,490
1987-08-2994595594094518,331,0009,450
1987-08-2892094991294045,369,0009,400
1987-08-2791592690591916,157,0009,190
1987-08-268909098729095,066,0009,090
1987-08-258858878738802,737,0008,800
1987-08-2490091387587512,998,0008,750
1987-08-228999028908956,765,0008,950
1987-08-2188089588088511,336,0008,850
1987-08-208568798558694,621,0008,690
1987-08-198558578428501,437,0008,500
1987-08-188508608468552,482,0008,550
1987-08-17840848835841996,0008,410
1987-08-148418508208201,163,0008,200
1987-08-13838849828840995,0008,400
1987-08-12849849830838711,0008,380
1987-08-118288528268491,535,0008,490
1987-08-10824830821828694,0008,280
1987-08-07825826820824843,0008,240
1987-08-06830835820826944,0008,260
1987-08-058448548278371,023,0008,370
1987-08-048658678458643,516,0008,640
1987-08-038598698508605,791,0008,600
1987-08-018408598408593,349,0008,590
1987-07-318378448208403,630,0008,400
1987-07-308408408188272,643,0008,270
1987-07-298208408118404,985,0008,400
1987-07-287688207688203,116,0008,200
1987-07-27770773755772859,0007,720
1987-07-25790795768768775,0007,680
1987-07-247367857367802,003,0007,800
1987-07-237277397107351,660,0007,350
1987-07-227607707267261,629,0007,260
1987-07-217747767497651,485,0007,650
1987-07-20796796781786841,0007,860
1987-07-177968007967961,010,0007,960
1987-07-16800810795800891,0008,000
1987-07-15800806795800742,0008,000
1987-07-14805810801806597,0008,060
1987-07-138158198038101,477,0008,100
1987-07-108018168018051,095,0008,050
1987-07-09806815799805824,0008,050
1987-07-088208298028161,527,0008,160
1987-07-078118248058191,141,0008,190
1987-07-06811825811820596,0008,200
1987-07-048508508258301,277,0008,300
1987-07-038328548308404,061,0008,400
1987-07-028008298008221,767,0008,220
1987-07-018088197958021,490,0008,020
1987-06-30830836802818897,0008,180
1987-06-298498658268402,166,0008,400
1987-06-278328498268493,864,0008,490
1987-06-268108158018121,945,0008,120
1987-06-258008007897903,031,0007,900
1987-06-248008157907902,673,0007,900
1987-06-238238308018052,568,0008,050
1987-06-228438608108132,736,0008,130
1987-06-198468578368432,031,0008,430
1987-06-188558558368551,984,0008,550
1987-06-178408508368502,029,0008,500
1987-06-168418508318311,901,0008,310
1987-06-158588588408401,018,0008,400
1987-06-128608648558582,293,0008,580
1987-06-118798808558551,910,0008,550
1987-06-108608708588691,845,0008,690
1987-06-098808808588602,829,0008,600
1987-06-088778798708731,832,0008,730
1987-06-068708808708751,796,0008,750
1987-06-058818898718803,083,0008,800
1987-06-049109108908904,623,0008,900
1987-06-0391592090390927,431,0009,090
1987-06-0288491087390521,665,0009,050
1987-06-0189590187088410,914,0008,840
1987-05-3089090087089513,334,0008,950
1987-05-2981589581589519,954,0008,950
1987-05-288058057957951,717,0007,950
1987-05-278058057938044,401,0008,040
1987-05-268408407857851,385,0007,850
1987-05-258258408208391,020,0008,390
1987-05-23825830821825978,0008,250
1987-05-228198198018191,401,0008,190
1987-05-218088087957961,992,0007,960
1987-05-208108247807904,001,0007,900
1987-05-198468578408402,303,0008,400
1987-05-188468748458494,956,0008,490
1987-05-158698758558563,155,0008,560
1987-05-148988988618653,637,0008,650
1987-05-139029078518907,611,0008,900
1987-05-1289091089089610,920,0008,960
1987-05-1191591689190010,366,0009,000
1987-05-0888591588190923,756,0009,090
1987-05-078838908738859,157,0008,850
1987-05-068979018738938,469,0008,930
1987-05-0290390988788715,606,0008,870
1987-05-0189090988589372,841,0008,930
1987-04-3085188284288042,155,0008,800
1987-04-2883084079083118,950,0008,310
1987-04-2786787180080039,974,0008,000
1987-04-2584085983085732,427,0008,570
1987-04-2483585082483042,989,0008,300
1987-04-2380182579182535,229,0008,250
1987-04-2278580777279121,197,0007,910
1987-04-217587687557552,094,0007,550
1987-04-207807857607682,795,0007,680
1987-04-177807847707802,936,0007,800
1987-04-167877957777802,635,0007,800
1987-04-1580281077377727,101,0007,770
1987-04-1476480276080220,480,0008,020
1987-04-137607697417603,722,0007,600
1987-04-107507657507594,873,0007,590
1987-04-097877897547604,263,0007,600
1987-04-0878980277777711,509,0007,770
1987-04-0779580678478518,372,0007,850
1987-04-067897977707848,726,0007,840
1987-04-0479080077679925,810,0007,990
1987-04-0376579075778759,458,0007,870
1987-04-0276076574575527,084,0007,550
1987-04-0171473069172911,503,0007,290
1987-03-317017187007045,829,0007,040
1987-03-307617617157157,562,0007,150
1987-03-2874576573075710,281,0007,570
1987-03-2774076073874129,587,0007,410
1987-03-2673074471572510,225,0007,250
1987-03-2576076372272518,069,0007,250
1987-03-2476876874176332,027,0007,630
1987-03-2373077072874550,948,0007,450
1987-03-2069972569971545,860,0007,150
1987-03-1968570068168645,022,0006,860
1987-03-1865968065267952,089,0006,790
1987-03-176486556416559,284,0006,550
1987-03-1665066064165023,262,0006,500
1987-03-1362465061964539,565,0006,450
1987-03-1259562158561012,792,0006,100
1987-03-115856005815862,632,0005,860
1987-03-106146145905935,305,0005,930
1987-03-095956125946047,430,0006,040
1987-03-075965985865941,164,0005,940
1987-03-065956025815965,249,0005,960
1987-03-056036035765853,253,0005,850
1987-03-046036105855936,110,0005,930
1987-03-035956055885937,468,0005,930
1987-03-025806005715844,933,0005,840
1987-02-28570570564564261,0005,640
1987-02-27564572560560962,0005,600
1987-02-265705835705701,623,0005,700
1987-02-255655705625702,021,0005,700
1987-02-245875875625622,237,0005,620
1987-02-235805935765771,678,0005,770
1987-02-205805955705702,104,0005,700
1987-02-195745835665701,321,0005,700
1987-02-185675755615651,892,0005,650
1987-02-17563569561565990,0005,650
1987-02-165685775635632,327,0005,630
1987-02-135935935665681,689,0005,680
1987-02-125876005865861,540,0005,860
1987-02-105945955865871,453,0005,870
1987-02-095905965855922,449,0005,920
1987-02-07600605597597961,0005,970
1987-02-066306306106102,102,0006,100
1987-02-0561764061362914,793,0006,290
1987-02-045986085986073,221,0006,070
1987-02-036156176006001,641,0006,000
1987-02-026006225976113,251,0006,110
1987-01-316006105936061,447,0006,060
1987-01-306156186066102,791,0006,100
1987-01-296206286156182,912,0006,180
1987-01-2864064563063013,512,0006,300
1987-01-2764764963563814,804,0006,380
1987-01-2663064162063819,411,0006,380
1987-01-2462863162262519,142,0006,250
1987-01-2361462560862220,180,0006,220
1987-01-226106166016088,511,0006,080
1987-01-2160361660061010,293,0006,100
1987-01-2060362360060930,743,0006,090
1987-01-1960360758560017,159,0006,000
1987-01-1656560356560014,924,0006,000
1987-01-145895965755757,830,0005,750
1987-01-1358759458158310,821,0005,830
1987-01-125755875705788,119,0005,780
1987-01-0959860057558010,573,0005,800
1987-01-0860361058758826,967,0005,880
1987-01-0756860056659533,645,0005,950
1987-01-0656858656357028,435,0005,700
1987-01-0552956652956311,779,0005,630

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