5711 三菱マテリアル(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28586590575575895,0005,750
1990-12-275806035715853,119,0005,850
1990-12-26569577562577738,0005,770
1990-12-25589589559559963,0005,590
1990-12-215775835765791,449,0005,790
1990-12-205976005815871,386,0005,870
1990-12-196076146016023,509,0006,020
1990-12-185945985865952,241,0005,950
1990-12-176016075986001,400,0006,000
1990-12-146246346116114,268,0006,110
1990-12-136256406256346,495,0006,340
1990-12-125966275916157,756,0006,150
1990-12-115755995605995,844,0005,990
1990-12-105455655455652,829,0005,650
1990-12-075095405065351,959,0005,350
1990-12-064915044864891,169,0004,890
1990-12-054814994784911,090,0004,910
1990-12-045025024774781,360,0004,780
1990-12-035245245065061,116,0005,060
1990-11-30489504487501980,0005,010
1990-11-295005094905091,229,0005,090
1990-11-285085205065081,869,0005,080
1990-11-275155155055081,408,0005,080
1990-11-265205315155241,276,0005,240
1990-11-225215255035242,493,0005,240
1990-11-215385385115111,284,0005,110
1990-11-205535535385431,039,0005,430
1990-11-19566580551553995,0005,530
1990-11-16568568553556739,0005,560
1990-11-156016015705701,153,0005,700
1990-11-14614614590591832,0005,910
1990-11-13630630606618745,0006,180
1990-11-095806005706001,347,0006,000
1990-11-085805855715801,435,0005,800
1990-11-07593594581588666,0005,880
1990-11-06626630597600906,0006,000
1990-11-05631650606606622,0006,060
1990-11-02615632601627666,0006,270
1990-11-01650650620625783,0006,250
1990-10-316616756536601,111,0006,600
1990-10-30655660650653767,0006,530
1990-10-29650664648655696,0006,550
1990-10-26665667655655864,0006,550
1990-10-256556696386691,158,0006,690
1990-10-24644645631645846,0006,450
1990-10-236696706466501,283,0006,500
1990-10-22645660645655995,0006,550
1990-10-196436646356351,846,0006,350
1990-10-186006336006331,411,0006,330
1990-10-17600614581600932,0006,000
1990-10-166086155905901,240,0005,900
1990-10-15575600575598932,0005,980
1990-10-12575585561574521,0005,740
1990-10-11595595577585667,0005,850
1990-10-096176356056151,371,0006,150
1990-10-085986255906201,065,0006,200
1990-10-05580605575600934,0006,000
1990-10-04564571560560591,0005,600
1990-10-035916105655841,651,0005,840
1990-10-025515955505951,721,0005,950
1990-10-015495494855111,673,0005,110
1990-09-285685855165211,886,0005,210
1990-09-276086085655811,498,0005,810
1990-09-266706786106151,536,0006,150
1990-09-25666679665670836,0006,700
1990-09-216706906606851,248,0006,850
1990-09-20671690670684934,0006,840
1990-09-19671695671680650,0006,800
1990-09-18683690652671894,0006,710
1990-09-17690699682686809,0006,860
1990-09-146817056817001,232,0007,000
1990-09-137207207017011,420,0007,010
1990-09-12700715700710553,0007,100
1990-09-11716716701709657,0007,090
1990-09-107107207007181,309,0007,180
1990-09-077257256877001,722,0007,000
1990-09-067407486957203,983,0007,200
1990-09-057207306687302,151,0007,300
1990-09-047467507057281,167,0007,280
1990-09-037707787407502,122,0007,500
1990-08-317517897517703,275,0007,700
1990-08-307217727117611,852,0007,610
1990-08-297297377107111,155,0007,110
1990-08-287407437227301,376,0007,300
1990-08-27701708695704760,0007,040
1990-08-246526916456712,073,0006,710
1990-08-237077176556561,759,0006,560
1990-08-227617707307371,573,0007,370
1990-08-218008007807811,004,0007,810
1990-08-20778799775780617,0007,800
1990-08-17790790773778929,0007,780
1990-08-16817817800800805,0008,000
1990-08-158038188038181,341,0008,180
1990-08-148208207907931,003,0007,930
1990-08-137997997607901,175,0007,900
1990-08-10820824792799959,0007,990
1990-08-098158338008002,020,0008,000
1990-08-088008457908253,074,0008,250
1990-08-077648007647801,788,0007,800
1990-08-068408407867941,558,0007,940
1990-08-03877879850850737,0008,500
1990-08-028658958638801,303,0008,800
1990-08-018899058618611,385,0008,610
1990-07-318748838638791,139,0008,790
1990-07-30884884860864428,0008,640
1990-07-278908908358851,297,0008,850
1990-07-26901901878886869,0008,860
1990-07-259099218918911,615,0008,910
1990-07-248909108869002,186,0009,000
1990-07-239139138909001,287,0009,000
1990-07-209109138989031,761,0009,030
1990-07-199019358969092,769,0009,090
1990-07-189009008959001,959,0009,000
1990-07-178969028928951,601,0008,950
1990-07-168909008868951,400,0008,950
1990-07-138958958818811,645,0008,810
1990-07-128908948758791,137,0008,790
1990-07-118949008868861,125,0008,860
1990-07-108908988818861,018,0008,860
1990-07-099049048828831,009,0008,830
1990-07-068979048888941,129,0008,940
1990-07-059049078888882,186,0008,880
1990-07-048958998838951,375,0008,950
1990-07-038708998708971,631,0008,970
1990-07-02880880865879687,0008,790
1990-06-298808808608701,141,0008,700
1990-06-288918998708701,162,0008,700
1990-06-278559008419001,291,0009,000
1990-06-268358398298351,839,0008,350
1990-06-258688688318311,186,0008,310
1990-06-22879879862863814,0008,630
1990-06-218948948708751,503,0008,750
1990-06-208928958858851,590,0008,850
1990-06-198979068928921,386,0008,920
1990-06-189189239069171,389,0009,170
1990-06-159229259089082,176,0009,080
1990-06-149079259039121,749,0009,120
1990-06-139069108989051,224,0009,050
1990-06-129049188989011,554,0009,010
1990-06-11910914896897687,0008,970
1990-06-089419419159161,661,0009,160
1990-06-079259409219311,476,0009,310
1990-06-069289329159301,722,0009,300
1990-06-059459509269382,082,0009,380
1990-06-049359609359488,247,0009,480
1990-06-019259459159338,578,0009,330
1990-05-319099259099255,147,0009,250
1990-05-308819008758992,536,0008,990
1990-05-298879058838834,392,0008,830
1990-05-288668858668772,810,0008,770
1990-05-258708708558602,630,0008,600
1990-05-248528528438451,122,0008,450
1990-05-238638638528521,490,0008,520
1990-05-228408578358541,510,0008,540
1990-05-21840845830840941,0008,400
1990-05-188558568408451,136,0008,450
1990-05-17851864851853996,0008,530
1990-05-168718778568581,961,0008,580
1990-05-158748908668684,324,0008,680
1990-05-148668798628784,674,0008,780
1990-05-118498598428561,815,0008,560
1990-05-108468588388413,551,0008,410
1990-05-098458558258263,963,0008,260
1990-05-088468498228252,298,0008,250
1990-05-078208508208364,943,0008,360
1990-05-028108208058102,010,0008,100
1990-05-01805810800810986,0008,100
1990-04-278038107908001,602,0008,000
1990-04-268318408008004,439,0008,000
1990-04-257808517758519,095,0008,510
1990-04-247757807657681,227,0007,680
1990-04-23784784770775986,0007,750
1990-04-207807917657743,113,0007,740
1990-04-197607797557702,055,0007,700
1990-04-18723745723740722,0007,400
1990-04-17720740711720698,0007,200
1990-04-16740743722722438,0007,220
1990-04-13760765751751496,0007,510
1990-04-127657707507681,187,0007,680
1990-04-117807807607622,995,0007,620
1990-04-107557687507601,190,0007,600
1990-04-097607787607754,378,0007,750
1990-04-067207567107471,447,0007,470
1990-04-056656906456901,881,0006,900
1990-04-046987106736811,633,0006,810
1990-04-037007076736782,084,0006,780
1990-04-027207406806801,362,0006,800
1990-03-307988007617701,607,0007,700
1990-03-298308458188182,707,0008,180
1990-03-28861861836840875,0008,400
1990-03-278538748538611,233,0008,610
1990-03-268448808408691,534,0008,690
1990-03-238418498118341,646,0008,340
1990-03-228518557868211,679,0008,210
1990-03-208959158758811,449,0008,810
1990-03-199499499039051,231,0009,050
1990-03-169589679499491,037,0009,490
1990-03-159429559329492,084,0009,490
1990-03-149529599309521,882,0009,520
1990-03-13970979961962936,0009,620
1990-03-121,0001,0009809801,033,0009,800
1990-03-099851,0109841,0003,369,00010,000
1990-03-089809899719881,220,0009,880
1990-03-079951,0009839901,467,0009,900
1990-03-061,0001,000990994884,0009,940
1990-03-059791,0009701,0001,398,00010,000
1990-03-029831,000983983640,0009,830
1990-03-011,0001,0009809901,669,0009,900
1990-02-289901,0209891,0002,949,00010,000
1990-02-279909909509701,718,0009,700
1990-02-269951,0009179301,750,0009,300
1990-02-231,0501,0501,0101,0101,659,00010,100
1990-02-221,0601,0601,0201,0302,003,00010,300
1990-02-211,0901,1001,0201,0201,309,00010,200
1990-02-201,1101,1101,0901,100494,00011,000
1990-02-191,1201,1301,0901,1201,427,00011,200
1990-02-161,1401,1401,1201,130962,00011,300
1990-02-151,1201,1301,1101,120635,00011,200
1990-02-141,1201,1301,1101,1201,200,00011,200
1990-02-131,1301,1301,1201,120354,00011,200
1990-02-091,1301,1401,1201,130562,00011,300
1990-02-081,1401,1501,1201,1401,017,00011,400
1990-02-071,1601,1601,1301,1301,014,00011,300
1990-02-061,1501,1701,1401,1601,712,00011,600
1990-02-051,1401,1501,1401,150630,00011,500
1990-02-021,1301,1401,1201,130798,00011,300
1990-02-011,1301,1301,1201,130875,00011,300
1990-01-311,1201,1301,1101,1101,004,00011,100
1990-01-301,1301,1601,1301,1401,288,00011,400
1990-01-291,1301,1401,1301,130756,00011,300
1990-01-261,1401,1501,1201,1301,340,00011,300
1990-01-251,1701,1701,1301,1301,567,00011,300
1990-01-241,1301,2001,1201,1303,193,00011,300
1990-01-231,1201,1401,1101,140933,00011,400
1990-01-221,1301,1501,1101,1201,545,00011,200
1990-01-191,1001,1301,1001,1201,674,00011,200
1990-01-181,1301,1401,1001,1102,014,00011,100
1990-01-171,1401,1501,1201,1202,300,00011,200
1990-01-161,1401,1701,1301,1401,809,00011,400
1990-01-121,1701,2001,1601,1801,757,00011,800
1990-01-111,1801,1901,1601,1801,392,00011,800
1990-01-101,1801,1901,1601,1701,658,00011,700
1990-01-091,2001,2001,1801,1901,279,00011,900
1990-01-081,2101,2101,1801,2001,318,00012,000
1990-01-051,1901,2001,1801,1801,780,00011,800
1990-01-041,2001,2101,1901,1901,081,00011,900

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