5711 三菱マテリアル(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 416 | 416 | 410 | 410 | 577,000 | 4,100 |
| 1992-12-29 | 414 | 418 | 414 | 414 | 557,000 | 4,140 |
| 1992-12-28 | 418 | 423 | 414 | 414 | 576,000 | 4,140 |
| 1992-12-25 | 425 | 426 | 418 | 418 | 554,000 | 4,180 |
| 1992-12-24 | 437 | 437 | 424 | 429 | 782,000 | 4,290 |
| 1992-12-22 | 432 | 432 | 426 | 432 | 647,000 | 4,320 |
| 1992-12-21 | 434 | 434 | 430 | 434 | 645,000 | 4,340 |
| 1992-12-18 | 432 | 434 | 425 | 434 | 832,000 | 4,340 |
| 1992-12-17 | 421 | 430 | 421 | 427 | 691,000 | 4,270 |
| 1992-12-16 | 425 | 432 | 423 | 425 | 719,000 | 4,250 |
| 1992-12-15 | 432 | 432 | 424 | 426 | 1,446,000 | 4,260 |
| 1992-12-14 | 429 | 430 | 426 | 427 | 420,000 | 4,270 |
| 1992-12-11 | 438 | 438 | 434 | 434 | 1,793,000 | 4,340 |
| 1992-12-10 | 433 | 445 | 431 | 438 | 1,158,000 | 4,380 |
| 1992-12-09 | 427 | 435 | 426 | 428 | 875,000 | 4,280 |
| 1992-12-08 | 432 | 435 | 424 | 424 | 684,000 | 4,240 |
| 1992-12-07 | 448 | 448 | 432 | 435 | 687,000 | 4,350 |
| 1992-12-04 | 436 | 438 | 432 | 438 | 680,000 | 4,380 |
| 1992-12-03 | 434 | 440 | 434 | 438 | 820,000 | 4,380 |
| 1992-12-02 | 433 | 437 | 430 | 434 | 551,000 | 4,340 |
| 1992-12-01 | 438 | 443 | 432 | 432 | 1,134,000 | 4,320 |
| 1992-11-30 | 431 | 441 | 429 | 435 | 1,271,000 | 4,350 |
| 1992-11-27 | 433 | 436 | 426 | 427 | 446,000 | 4,270 |
| 1992-11-26 | 429 | 440 | 424 | 433 | 1,267,000 | 4,330 |
| 1992-11-25 | 421 | 425 | 417 | 425 | 588,000 | 4,250 |
| 1992-11-24 | 430 | 430 | 419 | 419 | 624,000 | 4,190 |
| 1992-11-20 | 416 | 430 | 412 | 420 | 840,000 | 4,200 |
| 1992-11-19 | 422 | 424 | 414 | 419 | 1,237,000 | 4,190 |
| 1992-11-18 | 404 | 428 | 403 | 419 | 1,886,000 | 4,190 |
| 1992-11-17 | 408 | 408 | 402 | 405 | 858,000 | 4,050 |
| 1992-11-16 | 410 | 419 | 406 | 413 | 614,000 | 4,130 |
| 1992-11-13 | 415 | 420 | 406 | 406 | 1,164,000 | 4,060 |
| 1992-11-12 | 418 | 421 | 409 | 420 | 661,000 | 4,200 |
| 1992-11-11 | 427 | 431 | 420 | 420 | 562,000 | 4,200 |
| 1992-11-10 | 433 | 433 | 424 | 425 | 823,000 | 4,250 |
| 1992-11-09 | 433 | 437 | 421 | 435 | 847,000 | 4,350 |
| 1992-11-06 | 440 | 448 | 435 | 441 | 1,097,000 | 4,410 |
| 1992-11-05 | 435 | 450 | 435 | 450 | 789,000 | 4,500 |
| 1992-11-04 | 441 | 444 | 437 | 444 | 878,000 | 4,440 |
| 1992-11-02 | 438 | 441 | 431 | 441 | 966,000 | 4,410 |
| 1992-10-30 | 440 | 441 | 429 | 439 | 1,338,000 | 4,390 |
| 1992-10-29 | 433 | 441 | 432 | 440 | 1,551,000 | 4,400 |
| 1992-10-28 | 430 | 439 | 426 | 427 | 391,000 | 4,270 |
| 1992-10-27 | 425 | 429 | 425 | 426 | 636,000 | 4,260 |
| 1992-10-26 | 438 | 443 | 425 | 425 | 408,000 | 4,250 |
| 1992-10-23 | 442 | 450 | 435 | 443 | 1,048,000 | 4,430 |
| 1992-10-22 | 429 | 434 | 425 | 434 | 574,000 | 4,340 |
| 1992-10-21 | 422 | 426 | 419 | 425 | 721,000 | 4,250 |
| 1992-10-20 | 424 | 428 | 420 | 427 | 967,000 | 4,270 |
| 1992-10-19 | 433 | 433 | 422 | 423 | 746,000 | 4,230 |
| 1992-10-16 | 437 | 441 | 432 | 433 | 566,000 | 4,330 |
| 1992-10-15 | 436 | 445 | 436 | 445 | 540,000 | 4,450 |
| 1992-10-14 | 443 | 445 | 438 | 438 | 1,376,000 | 4,380 |
| 1992-10-13 | 444 | 446 | 441 | 443 | 445,000 | 4,430 |
| 1992-10-12 | 452 | 452 | 439 | 441 | 989,000 | 4,410 |
| 1992-10-09 | 441 | 454 | 441 | 454 | 2,325,000 | 4,540 |
| 1992-10-08 | 437 | 455 | 437 | 445 | 1,463,000 | 4,450 |
| 1992-10-07 | 436 | 445 | 436 | 437 | 867,000 | 4,370 |
| 1992-10-06 | 425 | 442 | 423 | 441 | 693,000 | 4,410 |
| 1992-10-05 | 423 | 429 | 423 | 429 | 540,000 | 4,290 |
| 1992-10-02 | 427 | 435 | 427 | 428 | 754,000 | 4,280 |
| 1992-10-01 | 441 | 445 | 423 | 432 | 1,310,000 | 4,320 |
| 1992-09-30 | 456 | 461 | 441 | 441 | 660,000 | 4,410 |
| 1992-09-29 | 466 | 468 | 451 | 461 | 1,029,000 | 4,610 |
| 1992-09-28 | 469 | 469 | 465 | 466 | 997,000 | 4,660 |
| 1992-09-25 | 475 | 475 | 468 | 468 | 2,609,000 | 4,680 |
| 1992-09-24 | 468 | 474 | 465 | 472 | 3,005,000 | 4,720 |
| 1992-09-22 | 464 | 465 | 462 | 462 | 1,259,000 | 4,620 |
| 1992-09-21 | 466 | 466 | 461 | 462 | 985,000 | 4,620 |
| 1992-09-18 | 461 | 462 | 453 | 458 | 1,695,000 | 4,580 |
| 1992-09-17 | 462 | 468 | 460 | 461 | 3,119,000 | 4,610 |
| 1992-09-16 | 457 | 458 | 451 | 454 | 2,332,000 | 4,540 |
| 1992-09-14 | 453 | 458 | 448 | 452 | 620,000 | 4,520 |
| 1992-09-11 | 446 | 456 | 443 | 443 | 3,104,000 | 4,430 |
| 1992-09-10 | 460 | 469 | 455 | 456 | 2,246,000 | 4,560 |
| 1992-09-09 | 449 | 459 | 443 | 455 | 1,668,000 | 4,550 |
| 1992-09-08 | 467 | 470 | 460 | 469 | 1,623,000 | 4,690 |
| 1992-09-07 | 460 | 475 | 460 | 472 | 5,477,000 | 4,720 |
| 1992-09-04 | 451 | 460 | 450 | 451 | 4,796,000 | 4,510 |
| 1992-09-03 | 424 | 445 | 416 | 436 | 1,906,000 | 4,360 |
| 1992-09-02 | 428 | 428 | 416 | 419 | 1,003,000 | 4,190 |
| 1992-09-01 | 450 | 450 | 429 | 433 | 1,548,000 | 4,330 |
| 1992-08-31 | 460 | 464 | 449 | 456 | 2,101,000 | 4,560 |
| 1992-08-28 | 425 | 479 | 422 | 469 | 6,093,000 | 4,690 |
| 1992-08-27 | 420 | 433 | 419 | 431 | 2,084,000 | 4,310 |
| 1992-08-26 | 405 | 415 | 402 | 403 | 942,000 | 4,030 |
| 1992-08-25 | 407 | 408 | 401 | 405 | 1,321,000 | 4,050 |
| 1992-08-24 | 401 | 415 | 398 | 402 | 2,851,000 | 4,020 |
| 1992-08-21 | 377 | 389 | 371 | 388 | 1,853,000 | 3,880 |
| 1992-08-20 | 353 | 374 | 353 | 365 | 1,315,000 | 3,650 |
| 1992-08-19 | 349 | 365 | 345 | 355 | 1,242,000 | 3,550 |
| 1992-08-18 | 354 | 356 | 350 | 351 | 749,000 | 3,510 |
| 1992-08-17 | 361 | 366 | 351 | 357 | 286,000 | 3,570 |
| 1992-08-14 | 351 | 360 | 351 | 357 | 1,186,000 | 3,570 |
| 1992-08-13 | 350 | 353 | 346 | 350 | 1,194,000 | 3,500 |
| 1992-08-12 | 348 | 354 | 340 | 345 | 1,029,000 | 3,450 |
| 1992-08-11 | 379 | 379 | 345 | 346 | 647,000 | 3,460 |
| 1992-08-10 | 382 | 382 | 370 | 380 | 888,000 | 3,800 |
| 1992-08-07 | 394 | 395 | 381 | 381 | 544,000 | 3,810 |
| 1992-08-06 | 398 | 404 | 392 | 399 | 514,000 | 3,990 |
| 1992-08-05 | 395 | 398 | 391 | 393 | 500,000 | 3,930 |
| 1992-08-04 | 390 | 397 | 384 | 393 | 771,000 | 3,930 |
| 1992-08-03 | 394 | 403 | 390 | 391 | 319,000 | 3,910 |
| 1992-07-31 | 390 | 404 | 390 | 403 | 811,000 | 4,030 |
| 1992-07-30 | 392 | 397 | 386 | 394 | 941,000 | 3,940 |
| 1992-07-29 | 404 | 404 | 385 | 391 | 1,064,000 | 3,910 |
| 1992-07-28 | 390 | 400 | 386 | 400 | 541,000 | 4,000 |
| 1992-07-27 | 412 | 414 | 392 | 395 | 1,338,000 | 3,950 |
| 1992-07-24 | 400 | 410 | 400 | 401 | 686,000 | 4,010 |
| 1992-07-23 | 399 | 410 | 393 | 410 | 1,062,000 | 4,100 |
| 1992-07-22 | 408 | 408 | 387 | 397 | 1,227,000 | 3,970 |
| 1992-07-21 | 391 | 403 | 391 | 403 | 675,000 | 4,030 |
| 1992-07-20 | 403 | 409 | 398 | 399 | 610,000 | 3,990 |
| 1992-07-17 | 423 | 425 | 413 | 413 | 678,000 | 4,130 |
| 1992-07-16 | 419 | 435 | 419 | 428 | 2,091,000 | 4,280 |
| 1992-07-15 | 425 | 429 | 422 | 424 | 1,058,000 | 4,240 |
| 1992-07-14 | 425 | 428 | 416 | 425 | 777,000 | 4,250 |
| 1992-07-13 | 423 | 433 | 420 | 428 | 784,000 | 4,280 |
| 1992-07-10 | 437 | 437 | 420 | 425 | 1,238,000 | 4,250 |
| 1992-07-09 | 426 | 432 | 419 | 432 | 1,310,000 | 4,320 |
| 1992-07-08 | 419 | 429 | 415 | 424 | 1,406,000 | 4,240 |
| 1992-07-07 | 430 | 437 | 416 | 416 | 5,843,000 | 4,160 |
| 1992-07-06 | 412 | 420 | 405 | 410 | 357,000 | 4,100 |
| 1992-07-03 | 411 | 426 | 405 | 415 | 944,000 | 4,150 |
| 1992-07-02 | 399 | 411 | 391 | 402 | 794,000 | 4,020 |
| 1992-07-01 | 382 | 395 | 377 | 395 | 518,000 | 3,950 |
| 1992-06-30 | 385 | 390 | 381 | 381 | 631,000 | 3,810 |
| 1992-06-29 | 379 | 380 | 372 | 380 | 470,000 | 3,800 |
| 1992-06-26 | 389 | 389 | 375 | 377 | 688,000 | 3,770 |
| 1992-06-25 | 382 | 394 | 380 | 382 | 648,000 | 3,820 |
| 1992-06-24 | 395 | 398 | 380 | 380 | 625,000 | 3,800 |
| 1992-06-23 | 395 | 399 | 387 | 392 | 493,000 | 3,920 |
| 1992-06-22 | 405 | 405 | 390 | 390 | 765,000 | 3,900 |
| 1992-06-19 | 395 | 409 | 390 | 409 | 767,000 | 4,090 |
| 1992-06-18 | 382 | 400 | 381 | 385 | 1,040,000 | 3,850 |
| 1992-06-17 | 411 | 411 | 400 | 400 | 708,000 | 4,000 |
| 1992-06-16 | 410 | 420 | 407 | 414 | 576,000 | 4,140 |
| 1992-06-15 | 420 | 420 | 406 | 407 | 732,000 | 4,070 |
| 1992-06-12 | 425 | 440 | 421 | 422 | 2,786,000 | 4,220 |
| 1992-06-11 | 421 | 430 | 420 | 425 | 403,000 | 4,250 |
| 1992-06-10 | 427 | 430 | 421 | 421 | 722,000 | 4,210 |
| 1992-06-09 | 423 | 430 | 423 | 425 | 577,000 | 4,250 |
| 1992-06-08 | 428 | 428 | 412 | 420 | 488,000 | 4,200 |
| 1992-06-05 | 434 | 436 | 425 | 425 | 746,000 | 4,250 |
| 1992-06-04 | 441 | 441 | 430 | 433 | 580,000 | 4,330 |
| 1992-06-03 | 445 | 452 | 441 | 441 | 567,000 | 4,410 |
| 1992-06-02 | 447 | 448 | 442 | 443 | 444,000 | 4,430 |
| 1992-06-01 | 452 | 453 | 442 | 442 | 426,000 | 4,420 |
| 1992-05-29 | 446 | 456 | 445 | 450 | 1,265,000 | 4,500 |
| 1992-05-28 | 438 | 450 | 433 | 441 | 820,000 | 4,410 |
| 1992-05-27 | 450 | 450 | 435 | 443 | 792,000 | 4,430 |
| 1992-05-26 | 445 | 460 | 444 | 460 | 963,000 | 4,600 |
| 1992-05-25 | 448 | 449 | 435 | 440 | 784,000 | 4,400 |
| 1992-05-22 | 441 | 447 | 431 | 438 | 665,000 | 4,380 |
| 1992-05-21 | 451 | 454 | 448 | 448 | 485,000 | 4,480 |
| 1992-05-20 | 456 | 465 | 451 | 456 | 675,000 | 4,560 |
| 1992-05-19 | 447 | 457 | 445 | 451 | 735,000 | 4,510 |
| 1992-05-18 | 459 | 459 | 440 | 445 | 472,000 | 4,450 |
| 1992-05-15 | 458 | 458 | 439 | 449 | 569,000 | 4,490 |
| 1992-05-14 | 470 | 478 | 461 | 461 | 1,709,000 | 4,610 |
| 1992-05-13 | 460 | 469 | 455 | 465 | 1,145,000 | 4,650 |
| 1992-05-12 | 466 | 469 | 456 | 457 | 985,000 | 4,570 |
| 1992-05-11 | 470 | 470 | 461 | 469 | 1,398,000 | 4,690 |
| 1992-05-08 | 449 | 467 | 445 | 462 | 2,184,000 | 4,620 |
| 1992-05-07 | 434 | 448 | 428 | 447 | 1,536,000 | 4,470 |
| 1992-05-06 | 423 | 437 | 423 | 430 | 890,000 | 4,300 |
| 1992-05-01 | 425 | 434 | 421 | 423 | 735,000 | 4,230 |
| 1992-04-30 | 435 | 437 | 430 | 430 | 1,398,000 | 4,300 |
| 1992-04-28 | 426 | 434 | 422 | 434 | 1,432,000 | 4,340 |
| 1992-04-27 | 425 | 425 | 416 | 421 | 572,000 | 4,210 |
| 1992-04-24 | 430 | 432 | 417 | 425 | 943,000 | 4,250 |
| 1992-04-23 | 418 | 434 | 412 | 432 | 796,000 | 4,320 |
| 1992-04-22 | 418 | 425 | 411 | 413 | 792,000 | 4,130 |
| 1992-04-21 | 418 | 425 | 413 | 413 | 889,000 | 4,130 |
| 1992-04-20 | 426 | 428 | 420 | 428 | 882,000 | 4,280 |
| 1992-04-17 | 427 | 436 | 425 | 427 | 1,649,000 | 4,270 |
| 1992-04-16 | 422 | 443 | 419 | 432 | 1,516,000 | 4,320 |
| 1992-04-15 | 413 | 425 | 413 | 420 | 1,711,000 | 4,200 |
| 1992-04-14 | 410 | 414 | 398 | 410 | 796,000 | 4,100 |
| 1992-04-13 | 425 | 425 | 398 | 410 | 838,000 | 4,100 |
| 1992-04-10 | 388 | 420 | 385 | 420 | 1,591,000 | 4,200 |
| 1992-04-09 | 365 | 398 | 365 | 379 | 1,847,000 | 3,790 |
| 1992-04-08 | 390 | 390 | 370 | 370 | 1,613,000 | 3,700 |
| 1992-04-07 | 424 | 424 | 405 | 405 | 662,000 | 4,050 |
| 1992-04-06 | 421 | 430 | 420 | 429 | 600,000 | 4,290 |
| 1992-04-03 | 421 | 421 | 405 | 420 | 1,640,000 | 4,200 |
| 1992-04-02 | 440 | 444 | 411 | 413 | 1,723,000 | 4,130 |
| 1992-04-01 | 465 | 468 | 435 | 440 | 1,237,000 | 4,400 |
| 1992-03-31 | 469 | 475 | 465 | 465 | 798,000 | 4,650 |
| 1992-03-30 | 466 | 474 | 466 | 466 | 697,000 | 4,660 |
| 1992-03-27 | 470 | 481 | 470 | 471 | 504,000 | 4,710 |
| 1992-03-26 | 491 | 494 | 472 | 472 | 1,026,000 | 4,720 |
| 1992-03-25 | 487 | 490 | 480 | 490 | 1,122,000 | 4,900 |
| 1992-03-24 | 491 | 491 | 487 | 487 | 765,000 | 4,870 |
| 1992-03-23 | 492 | 499 | 489 | 493 | 1,106,000 | 4,930 |
| 1992-03-19 | 479 | 495 | 475 | 492 | 2,116,000 | 4,920 |
| 1992-03-18 | 475 | 477 | 461 | 474 | 2,208,000 | 4,740 |
| 1992-03-17 | 483 | 485 | 475 | 475 | 1,180,000 | 4,750 |
| 1992-03-16 | 488 | 488 | 480 | 488 | 1,078,000 | 4,880 |
| 1992-03-13 | 480 | 494 | 480 | 488 | 4,054,000 | 4,880 |
| 1992-03-12 | 483 | 490 | 482 | 485 | 1,361,000 | 4,850 |
| 1992-03-11 | 494 | 495 | 485 | 485 | 1,130,000 | 4,850 |
| 1992-03-10 | 488 | 495 | 486 | 494 | 1,049,000 | 4,940 |
| 1992-03-09 | 495 | 499 | 488 | 488 | 883,000 | 4,880 |
| 1992-03-06 | 490 | 499 | 490 | 495 | 1,416,000 | 4,950 |
| 1992-03-05 | 502 | 505 | 492 | 495 | 1,920,000 | 4,950 |
| 1992-03-04 | 505 | 510 | 503 | 507 | 1,052,000 | 5,070 |
| 1992-03-03 | 516 | 520 | 505 | 507 | 2,085,000 | 5,070 |
| 1992-03-02 | 515 | 520 | 512 | 514 | 1,637,000 | 5,140 |
| 1992-02-28 | 514 | 520 | 510 | 516 | 1,250,000 | 5,160 |
| 1992-02-27 | 520 | 522 | 506 | 519 | 1,424,000 | 5,190 |
| 1992-02-26 | 508 | 522 | 507 | 515 | 2,131,000 | 5,150 |
| 1992-02-25 | 501 | 509 | 500 | 503 | 2,486,000 | 5,030 |
| 1992-02-24 | 508 | 510 | 502 | 502 | 1,190,000 | 5,020 |
| 1992-02-21 | 504 | 509 | 498 | 508 | 2,163,000 | 5,080 |
| 1992-02-20 | 504 | 508 | 500 | 500 | 1,096,000 | 5,000 |
| 1992-02-19 | 500 | 504 | 496 | 501 | 1,633,000 | 5,010 |
| 1992-02-18 | 504 | 509 | 500 | 501 | 628,000 | 5,010 |
| 1992-02-17 | 500 | 510 | 492 | 510 | 1,080,000 | 5,100 |
| 1992-02-14 | 518 | 519 | 505 | 505 | 1,842,000 | 5,050 |
| 1992-02-13 | 529 | 530 | 520 | 521 | 930,000 | 5,210 |
| 1992-02-12 | 534 | 535 | 531 | 532 | 627,000 | 5,320 |
| 1992-02-10 | 540 | 540 | 533 | 539 | 754,000 | 5,390 |
| 1992-02-07 | 544 | 547 | 539 | 541 | 2,800,000 | 5,410 |
| 1992-02-06 | 535 | 544 | 531 | 538 | 2,439,000 | 5,380 |
| 1992-02-05 | 539 | 540 | 527 | 530 | 1,660,000 | 5,300 |
| 1992-02-04 | 529 | 541 | 525 | 540 | 2,651,000 | 5,400 |
| 1992-02-03 | 529 | 539 | 525 | 530 | 2,390,000 | 5,300 |
| 1992-01-31 | 505 | 524 | 504 | 524 | 4,799,000 | 5,240 |
| 1992-01-30 | 502 | 505 | 500 | 505 | 1,722,000 | 5,050 |
| 1992-01-29 | 505 | 506 | 500 | 502 | 517,000 | 5,020 |
| 1992-01-28 | 501 | 506 | 498 | 503 | 403,000 | 5,030 |
| 1992-01-27 | 504 | 506 | 500 | 500 | 554,000 | 5,000 |
| 1992-01-24 | 510 | 510 | 497 | 509 | 1,087,000 | 5,090 |
| 1992-01-23 | 514 | 520 | 510 | 510 | 1,775,000 | 5,100 |
| 1992-01-22 | 485 | 504 | 481 | 504 | 1,090,000 | 5,040 |
| 1992-01-21 | 493 | 493 | 482 | 488 | 852,000 | 4,880 |
| 1992-01-20 | 493 | 500 | 480 | 489 | 957,000 | 4,890 |
| 1992-01-17 | 494 | 498 | 491 | 491 | 1,058,000 | 4,910 |
| 1992-01-16 | 510 | 515 | 496 | 499 | 1,077,000 | 4,990 |
| 1992-01-14 | 507 | 518 | 505 | 505 | 786,000 | 5,050 |
| 1992-01-13 | 512 | 512 | 505 | 510 | 837,000 | 5,100 |
| 1992-01-10 | 517 | 530 | 510 | 512 | 1,568,000 | 5,120 |
| 1992-01-09 | 523 | 535 | 516 | 535 | 700,000 | 5,350 |
| 1992-01-08 | 547 | 547 | 524 | 525 | 741,000 | 5,250 |
| 1992-01-07 | 554 | 555 | 545 | 546 | 729,000 | 5,460 |
| 1992-01-06 | 550 | 557 | 546 | 550 | 915,000 | 5,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
