5711 三菱マテリアル(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 528 | 540 | 525 | 540 | 870,000 | 5,400 |
| 1991-12-27 | 545 | 548 | 526 | 530 | 1,320,000 | 5,300 |
| 1991-12-26 | 520 | 535 | 519 | 535 | 819,000 | 5,350 |
| 1991-12-25 | 517 | 529 | 511 | 519 | 1,021,000 | 5,190 |
| 1991-12-24 | 538 | 538 | 511 | 515 | 1,350,000 | 5,150 |
| 1991-12-20 | 533 | 539 | 520 | 523 | 1,050,000 | 5,230 |
| 1991-12-19 | 542 | 543 | 531 | 531 | 965,000 | 5,310 |
| 1991-12-18 | 545 | 554 | 541 | 553 | 626,000 | 5,530 |
| 1991-12-17 | 554 | 557 | 545 | 555 | 1,413,000 | 5,550 |
| 1991-12-16 | 550 | 561 | 550 | 551 | 923,000 | 5,510 |
| 1991-12-13 | 555 | 555 | 535 | 540 | 3,361,000 | 5,400 |
| 1991-12-12 | 526 | 539 | 523 | 525 | 1,312,000 | 5,250 |
| 1991-12-11 | 532 | 535 | 522 | 530 | 1,078,000 | 5,300 |
| 1991-12-10 | 538 | 538 | 529 | 532 | 864,000 | 5,320 |
| 1991-12-09 | 544 | 544 | 529 | 529 | 935,000 | 5,290 |
| 1991-12-06 | 535 | 537 | 526 | 534 | 1,779,000 | 5,340 |
| 1991-12-05 | 546 | 546 | 536 | 538 | 591,000 | 5,380 |
| 1991-12-04 | 532 | 547 | 532 | 543 | 781,000 | 5,430 |
| 1991-12-03 | 533 | 539 | 530 | 532 | 1,145,000 | 5,320 |
| 1991-12-02 | 540 | 540 | 530 | 530 | 799,000 | 5,300 |
| 1991-11-29 | 550 | 554 | 529 | 540 | 2,355,000 | 5,400 |
| 1991-11-28 | 550 | 550 | 546 | 550 | 1,266,000 | 5,500 |
| 1991-11-27 | 554 | 557 | 550 | 550 | 785,000 | 5,500 |
| 1991-11-26 | 549 | 557 | 549 | 550 | 1,282,000 | 5,500 |
| 1991-11-25 | 557 | 559 | 542 | 549 | 967,000 | 5,490 |
| 1991-11-22 | 561 | 561 | 552 | 557 | 2,479,000 | 5,570 |
| 1991-11-21 | 560 | 565 | 551 | 559 | 1,067,000 | 5,590 |
| 1991-11-20 | 550 | 559 | 546 | 555 | 1,555,000 | 5,550 |
| 1991-11-19 | 570 | 570 | 552 | 555 | 1,291,000 | 5,550 |
| 1991-11-18 | 551 | 559 | 551 | 554 | 1,220,000 | 5,540 |
| 1991-11-15 | 579 | 580 | 570 | 571 | 770,000 | 5,710 |
| 1991-11-14 | 581 | 587 | 578 | 583 | 913,000 | 5,830 |
| 1991-11-13 | 590 | 595 | 580 | 590 | 880,000 | 5,900 |
| 1991-11-12 | 580 | 585 | 576 | 584 | 940,000 | 5,840 |
| 1991-11-11 | 583 | 588 | 580 | 580 | 505,000 | 5,800 |
| 1991-11-08 | 590 | 591 | 582 | 582 | 1,039,000 | 5,820 |
| 1991-11-07 | 599 | 600 | 582 | 582 | 845,000 | 5,820 |
| 1991-11-06 | 603 | 603 | 590 | 599 | 698,000 | 5,990 |
| 1991-11-05 | 600 | 601 | 597 | 600 | 541,000 | 6,000 |
| 1991-11-01 | 604 | 605 | 597 | 597 | 900,000 | 5,970 |
| 1991-10-31 | 600 | 600 | 593 | 600 | 764,000 | 6,000 |
| 1991-10-30 | 606 | 608 | 599 | 601 | 523,000 | 6,010 |
| 1991-10-29 | 610 | 614 | 597 | 606 | 1,852,000 | 6,060 |
| 1991-10-28 | 613 | 618 | 592 | 592 | 954,000 | 5,920 |
| 1991-10-25 | 619 | 620 | 610 | 612 | 1,366,000 | 6,120 |
| 1991-10-24 | 620 | 622 | 617 | 620 | 1,502,000 | 6,200 |
| 1991-10-23 | 622 | 623 | 617 | 618 | 1,334,000 | 6,180 |
| 1991-10-22 | 620 | 623 | 615 | 623 | 1,653,000 | 6,230 |
| 1991-10-21 | 625 | 625 | 618 | 622 | 2,086,000 | 6,220 |
| 1991-10-18 | 609 | 619 | 606 | 618 | 2,593,000 | 6,180 |
| 1991-10-17 | 605 | 610 | 602 | 609 | 2,131,000 | 6,090 |
| 1991-10-16 | 606 | 607 | 595 | 600 | 908,000 | 6,000 |
| 1991-10-15 | 580 | 607 | 580 | 607 | 1,800,000 | 6,070 |
| 1991-10-14 | 590 | 598 | 580 | 580 | 1,008,000 | 5,800 |
| 1991-10-11 | 595 | 603 | 591 | 592 | 825,000 | 5,920 |
| 1991-10-09 | 595 | 600 | 590 | 600 | 1,845,000 | 6,000 |
| 1991-10-08 | 601 | 607 | 598 | 598 | 1,643,000 | 5,980 |
| 1991-10-07 | 611 | 611 | 603 | 610 | 1,452,000 | 6,100 |
| 1991-10-04 | 615 | 615 | 601 | 601 | 2,199,000 | 6,010 |
| 1991-10-03 | 607 | 616 | 598 | 610 | 4,444,000 | 6,100 |
| 1991-10-02 | 592 | 609 | 592 | 604 | 3,555,000 | 6,040 |
| 1991-10-01 | 580 | 596 | 580 | 588 | 2,601,000 | 5,880 |
| 1991-09-30 | 576 | 587 | 576 | 578 | 1,114,000 | 5,780 |
| 1991-09-27 | 592 | 598 | 580 | 580 | 1,794,000 | 5,800 |
| 1991-09-26 | 570 | 594 | 567 | 590 | 2,277,000 | 5,900 |
| 1991-09-25 | 574 | 577 | 570 | 575 | 1,222,000 | 5,750 |
| 1991-09-24 | 571 | 579 | 566 | 567 | 1,301,000 | 5,670 |
| 1991-09-20 | 578 | 580 | 564 | 574 | 2,070,000 | 5,740 |
| 1991-09-19 | 580 | 584 | 575 | 577 | 2,567,000 | 5,770 |
| 1991-09-18 | 595 | 595 | 577 | 577 | 2,710,000 | 5,770 |
| 1991-09-17 | 600 | 600 | 586 | 590 | 1,956,000 | 5,900 |
| 1991-09-13 | 595 | 595 | 586 | 594 | 6,277,000 | 5,940 |
| 1991-09-12 | 589 | 589 | 575 | 575 | 1,694,000 | 5,750 |
| 1991-09-11 | 580 | 587 | 574 | 587 | 1,725,000 | 5,870 |
| 1991-09-10 | 582 | 589 | 574 | 575 | 1,317,000 | 5,750 |
| 1991-09-09 | 582 | 594 | 582 | 591 | 2,537,000 | 5,910 |
| 1991-09-06 | 594 | 603 | 575 | 582 | 7,481,000 | 5,820 |
| 1991-09-05 | 608 | 623 | 573 | 585 | 14,638,000 | 5,850 |
| 1991-09-04 | 605 | 615 | 602 | 605 | 3,336,000 | 6,050 |
| 1991-09-03 | 617 | 617 | 601 | 609 | 3,979,000 | 6,090 |
| 1991-09-02 | 585 | 619 | 579 | 619 | 5,261,000 | 6,190 |
| 1991-08-30 | 590 | 595 | 571 | 572 | 2,354,000 | 5,720 |
| 1991-08-29 | 580 | 590 | 577 | 585 | 4,270,000 | 5,850 |
| 1991-08-28 | 561 | 574 | 559 | 571 | 2,716,000 | 5,710 |
| 1991-08-27 | 562 | 574 | 558 | 559 | 2,531,000 | 5,590 |
| 1991-08-26 | 575 | 580 | 561 | 562 | 2,321,000 | 5,620 |
| 1991-08-23 | 596 | 596 | 575 | 575 | 4,941,000 | 5,750 |
| 1991-08-22 | 600 | 606 | 593 | 600 | 11,299,000 | 6,000 |
| 1991-08-21 | 546 | 588 | 545 | 569 | 10,215,000 | 5,690 |
| 1991-08-20 | 526 | 548 | 515 | 548 | 7,994,000 | 5,480 |
| 1991-08-19 | 556 | 558 | 510 | 516 | 9,318,000 | 5,160 |
| 1991-08-16 | 570 | 574 | 560 | 560 | 4,966,000 | 5,600 |
| 1991-08-15 | 566 | 586 | 562 | 570 | 9,516,000 | 5,700 |
| 1991-08-14 | 547 | 569 | 547 | 569 | 6,332,000 | 5,690 |
| 1991-08-13 | 550 | 556 | 544 | 550 | 3,587,000 | 5,500 |
| 1991-08-12 | 581 | 583 | 553 | 556 | 3,035,000 | 5,560 |
| 1991-08-09 | 600 | 600 | 590 | 590 | 1,314,000 | 5,900 |
| 1991-08-08 | 600 | 608 | 595 | 601 | 2,168,000 | 6,010 |
| 1991-08-07 | 602 | 604 | 592 | 600 | 2,725,000 | 6,000 |
| 1991-08-06 | 604 | 605 | 590 | 592 | 2,143,000 | 5,920 |
| 1991-08-05 | 620 | 620 | 608 | 608 | 1,149,000 | 6,080 |
| 1991-08-02 | 626 | 626 | 619 | 620 | 822,000 | 6,200 |
| 1991-08-01 | 627 | 631 | 619 | 628 | 980,000 | 6,280 |
| 1991-07-31 | 624 | 634 | 620 | 627 | 3,082,000 | 6,270 |
| 1991-07-30 | 617 | 623 | 612 | 619 | 1,718,000 | 6,190 |
| 1991-07-29 | 628 | 630 | 612 | 617 | 2,169,000 | 6,170 |
| 1991-07-26 | 632 | 636 | 621 | 628 | 3,319,000 | 6,280 |
| 1991-07-25 | 632 | 640 | 628 | 632 | 7,604,000 | 6,320 |
| 1991-07-24 | 600 | 633 | 600 | 630 | 10,482,000 | 6,300 |
| 1991-07-23 | 589 | 606 | 585 | 602 | 3,788,000 | 6,020 |
| 1991-07-22 | 585 | 590 | 585 | 587 | 1,006,000 | 5,870 |
| 1991-07-19 | 593 | 596 | 585 | 585 | 1,345,000 | 5,850 |
| 1991-07-18 | 596 | 596 | 575 | 583 | 1,124,000 | 5,830 |
| 1991-07-17 | 608 | 613 | 591 | 592 | 1,957,000 | 5,920 |
| 1991-07-16 | 609 | 617 | 600 | 614 | 2,345,000 | 6,140 |
| 1991-07-15 | 591 | 604 | 590 | 599 | 1,176,000 | 5,990 |
| 1991-07-12 | 566 | 585 | 566 | 581 | 1,269,000 | 5,810 |
| 1991-07-11 | 595 | 595 | 565 | 566 | 1,207,000 | 5,660 |
| 1991-07-10 | 575 | 599 | 565 | 595 | 1,901,000 | 5,950 |
| 1991-07-09 | 543 | 587 | 526 | 565 | 5,472,000 | 5,650 |
| 1991-07-08 | 585 | 590 | 535 | 542 | 3,272,000 | 5,420 |
| 1991-07-05 | 596 | 609 | 585 | 587 | 1,715,000 | 5,870 |
| 1991-07-04 | 589 | 598 | 585 | 593 | 2,693,000 | 5,930 |
| 1991-07-03 | 626 | 628 | 606 | 609 | 1,971,000 | 6,090 |
| 1991-07-02 | 646 | 649 | 635 | 639 | 1,220,000 | 6,390 |
| 1991-07-01 | 654 | 654 | 630 | 636 | 2,580,000 | 6,360 |
| 1991-06-28 | 628 | 634 | 616 | 616 | 1,590,000 | 6,160 |
| 1991-06-27 | 640 | 645 | 620 | 625 | 1,784,000 | 6,250 |
| 1991-06-26 | 653 | 664 | 640 | 640 | 1,640,000 | 6,400 |
| 1991-06-25 | 635 | 659 | 635 | 650 | 2,431,000 | 6,500 |
| 1991-06-24 | 679 | 680 | 650 | 655 | 1,671,000 | 6,550 |
| 1991-06-21 | 678 | 688 | 670 | 678 | 1,294,000 | 6,780 |
| 1991-06-20 | 666 | 676 | 666 | 670 | 1,624,000 | 6,700 |
| 1991-06-19 | 689 | 690 | 666 | 666 | 1,938,000 | 6,660 |
| 1991-06-18 | 695 | 699 | 690 | 690 | 908,000 | 6,900 |
| 1991-06-17 | 719 | 719 | 700 | 700 | 739,000 | 7,000 |
| 1991-06-14 | 712 | 723 | 705 | 710 | 3,641,000 | 7,100 |
| 1991-06-13 | 699 | 710 | 695 | 710 | 886,000 | 7,100 |
| 1991-06-12 | 703 | 703 | 692 | 698 | 726,000 | 6,980 |
| 1991-06-11 | 696 | 703 | 694 | 698 | 1,004,000 | 6,980 |
| 1991-06-10 | 705 | 706 | 694 | 694 | 1,400,000 | 6,940 |
| 1991-06-07 | 716 | 720 | 711 | 711 | 1,110,000 | 7,110 |
| 1991-06-06 | 710 | 718 | 708 | 716 | 1,233,000 | 7,160 |
| 1991-06-05 | 721 | 729 | 711 | 711 | 1,200,000 | 7,110 |
| 1991-06-04 | 738 | 746 | 721 | 729 | 955,000 | 7,290 |
| 1991-06-03 | 750 | 751 | 737 | 748 | 1,631,000 | 7,480 |
| 1991-05-31 | 747 | 754 | 739 | 740 | 9,096,000 | 7,400 |
| 1991-05-30 | 725 | 734 | 720 | 734 | 2,177,000 | 7,340 |
| 1991-05-29 | 720 | 740 | 717 | 717 | 3,995,000 | 7,170 |
| 1991-05-28 | 720 | 724 | 711 | 717 | 1,209,000 | 7,170 |
| 1991-05-27 | 730 | 730 | 711 | 722 | 1,466,000 | 7,220 |
| 1991-05-24 | 745 | 755 | 726 | 730 | 12,229,000 | 7,300 |
| 1991-05-23 | 704 | 751 | 702 | 745 | 11,548,000 | 7,450 |
| 1991-05-22 | 696 | 720 | 694 | 696 | 3,375,000 | 6,960 |
| 1991-05-21 | 681 | 693 | 671 | 686 | 1,123,000 | 6,860 |
| 1991-05-20 | 703 | 703 | 682 | 683 | 912,000 | 6,830 |
| 1991-05-17 | 678 | 694 | 670 | 693 | 1,310,000 | 6,930 |
| 1991-05-16 | 672 | 678 | 663 | 668 | 1,326,000 | 6,680 |
| 1991-05-15 | 672 | 679 | 664 | 679 | 1,302,000 | 6,790 |
| 1991-05-14 | 680 | 684 | 670 | 670 | 1,025,000 | 6,700 |
| 1991-05-13 | 687 | 687 | 679 | 685 | 843,000 | 6,850 |
| 1991-05-10 | 702 | 702 | 682 | 689 | 2,027,000 | 6,890 |
| 1991-05-09 | 696 | 704 | 693 | 693 | 1,450,000 | 6,930 |
| 1991-05-08 | 708 | 708 | 696 | 699 | 1,793,000 | 6,990 |
| 1991-05-07 | 720 | 723 | 705 | 718 | 636,000 | 7,180 |
| 1991-05-02 | 726 | 731 | 715 | 720 | 1,112,000 | 7,200 |
| 1991-05-01 | 700 | 725 | 700 | 725 | 979,000 | 7,250 |
| 1991-04-30 | 700 | 703 | 695 | 695 | 625,000 | 6,950 |
| 1991-04-26 | 705 | 707 | 692 | 700 | 1,011,000 | 7,000 |
| 1991-04-25 | 709 | 710 | 695 | 695 | 1,346,000 | 6,950 |
| 1991-04-24 | 711 | 716 | 707 | 709 | 1,080,000 | 7,090 |
| 1991-04-23 | 705 | 716 | 705 | 710 | 1,582,000 | 7,100 |
| 1991-04-22 | 710 | 717 | 710 | 712 | 1,243,000 | 7,120 |
| 1991-04-19 | 714 | 722 | 711 | 721 | 977,000 | 7,210 |
| 1991-04-18 | 731 | 735 | 721 | 722 | 776,000 | 7,220 |
| 1991-04-17 | 740 | 745 | 731 | 731 | 892,000 | 7,310 |
| 1991-04-16 | 740 | 744 | 734 | 736 | 694,000 | 7,360 |
| 1991-04-15 | 746 | 748 | 740 | 740 | 754,000 | 7,400 |
| 1991-04-12 | 746 | 748 | 735 | 741 | 826,000 | 7,410 |
| 1991-04-11 | 743 | 743 | 732 | 740 | 901,000 | 7,400 |
| 1991-04-10 | 721 | 740 | 721 | 733 | 758,000 | 7,330 |
| 1991-04-09 | 733 | 740 | 730 | 730 | 860,000 | 7,300 |
| 1991-04-08 | 739 | 749 | 733 | 733 | 983,000 | 7,330 |
| 1991-04-05 | 740 | 745 | 731 | 735 | 897,000 | 7,350 |
| 1991-04-04 | 750 | 758 | 732 | 743 | 1,583,000 | 7,430 |
| 1991-04-03 | 736 | 763 | 735 | 760 | 4,776,000 | 7,600 |
| 1991-04-02 | 701 | 728 | 701 | 728 | 2,109,000 | 7,280 |
| 1991-04-01 | 708 | 710 | 701 | 702 | 716,000 | 7,020 |
| 1991-03-29 | 711 | 719 | 706 | 708 | 1,115,000 | 7,080 |
| 1991-03-28 | 703 | 720 | 691 | 720 | 2,113,000 | 7,200 |
| 1991-03-27 | 730 | 733 | 702 | 710 | 1,752,000 | 7,100 |
| 1991-03-26 | 710 | 729 | 710 | 727 | 2,906,000 | 7,270 |
| 1991-03-25 | 708 | 715 | 708 | 710 | 2,916,000 | 7,100 |
| 1991-03-22 | 751 | 756 | 715 | 717 | 2,539,000 | 7,170 |
| 1991-03-20 | 750 | 753 | 730 | 731 | 3,395,000 | 7,310 |
| 1991-03-19 | 761 | 768 | 760 | 760 | 2,283,000 | 7,600 |
| 1991-03-18 | 780 | 784 | 760 | 768 | 2,029,000 | 7,680 |
| 1991-03-15 | 780 | 785 | 772 | 777 | 2,363,000 | 7,770 |
| 1991-03-14 | 766 | 780 | 766 | 770 | 1,960,000 | 7,700 |
| 1991-03-13 | 779 | 782 | 764 | 766 | 2,527,000 | 7,660 |
| 1991-03-12 | 765 | 794 | 760 | 785 | 4,366,000 | 7,850 |
| 1991-03-11 | 770 | 776 | 760 | 768 | 2,240,000 | 7,680 |
| 1991-03-08 | 768 | 775 | 758 | 760 | 4,755,000 | 7,600 |
| 1991-03-07 | 767 | 776 | 757 | 758 | 3,119,000 | 7,580 |
| 1991-03-06 | 784 | 790 | 770 | 777 | 3,929,000 | 7,770 |
| 1991-03-05 | 788 | 805 | 777 | 784 | 3,899,000 | 7,840 |
| 1991-03-04 | 775 | 800 | 775 | 788 | 3,134,000 | 7,880 |
| 1991-03-01 | 800 | 809 | 780 | 780 | 4,135,000 | 7,800 |
| 1991-02-28 | 840 | 840 | 795 | 800 | 11,552,000 | 8,000 |
| 1991-02-27 | 775 | 833 | 772 | 830 | 21,361,000 | 8,300 |
| 1991-02-26 | 819 | 820 | 785 | 785 | 9,972,000 | 7,850 |
| 1991-02-25 | 819 | 819 | 795 | 809 | 8,175,000 | 8,090 |
| 1991-02-22 | 806 | 822 | 788 | 819 | 18,128,000 | 8,190 |
| 1991-02-21 | 858 | 860 | 814 | 816 | 17,298,000 | 8,160 |
| 1991-02-20 | 862 | 891 | 845 | 868 | 27,632,000 | 8,680 |
| 1991-02-19 | 845 | 898 | 840 | 862 | 38,533,000 | 8,620 |
| 1991-02-18 | 805 | 844 | 795 | 835 | 33,104,000 | 8,350 |
| 1991-02-15 | 772 | 810 | 771 | 785 | 22,307,000 | 7,850 |
| 1991-02-14 | 773 | 821 | 771 | 771 | 43,998,000 | 7,710 |
| 1991-02-13 | 699 | 754 | 694 | 753 | 37,662,000 | 7,530 |
| 1991-02-12 | 681 | 714 | 671 | 700 | 19,651,000 | 7,000 |
| 1991-02-08 | 629 | 663 | 626 | 651 | 21,405,000 | 6,510 |
| 1991-02-07 | 610 | 631 | 595 | 629 | 17,334,000 | 6,290 |
| 1991-02-06 | 569 | 620 | 566 | 590 | 5,709,000 | 5,900 |
| 1991-02-05 | 544 | 555 | 535 | 554 | 2,012,000 | 5,540 |
| 1991-02-04 | 521 | 525 | 520 | 524 | 848,000 | 5,240 |
| 1991-02-01 | 529 | 530 | 518 | 518 | 2,598,000 | 5,180 |
| 1991-01-31 | 541 | 544 | 531 | 531 | 976,000 | 5,310 |
| 1991-01-30 | 535 | 538 | 531 | 531 | 457,000 | 5,310 |
| 1991-01-29 | 546 | 547 | 535 | 535 | 689,000 | 5,350 |
| 1991-01-28 | 541 | 548 | 530 | 548 | 537,000 | 5,480 |
| 1991-01-25 | 545 | 555 | 539 | 550 | 2,125,000 | 5,500 |
| 1991-01-24 | 530 | 539 | 521 | 533 | 1,103,000 | 5,330 |
| 1991-01-23 | 530 | 535 | 526 | 526 | 801,000 | 5,260 |
| 1991-01-22 | 545 | 550 | 537 | 537 | 740,000 | 5,370 |
| 1991-01-21 | 550 | 556 | 536 | 550 | 792,000 | 5,500 |
| 1991-01-18 | 574 | 574 | 554 | 556 | 2,984,000 | 5,560 |
| 1991-01-17 | 525 | 570 | 520 | 554 | 1,843,000 | 5,540 |
| 1991-01-16 | 550 | 550 | 535 | 535 | 801,000 | 5,350 |
| 1991-01-14 | 545 | 555 | 542 | 553 | 573,000 | 5,530 |
| 1991-01-11 | 552 | 555 | 540 | 553 | 966,000 | 5,530 |
| 1991-01-10 | 530 | 547 | 530 | 542 | 847,000 | 5,420 |
| 1991-01-09 | 540 | 551 | 540 | 545 | 1,064,000 | 5,450 |
| 1991-01-08 | 550 | 553 | 535 | 544 | 693,000 | 5,440 |
| 1991-01-07 | 564 | 568 | 553 | 554 | 704,000 | 5,540 |
| 1991-01-04 | 570 | 580 | 561 | 574 | 796,000 | 5,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株