5711 三菱マテリアル(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 396 | 398 | 392 | 397 | 178,000 | 3,970 |
| 1993-12-29 | 399 | 401 | 384 | 398 | 631,000 | 3,980 |
| 1993-12-28 | 400 | 400 | 392 | 399 | 445,000 | 3,990 |
| 1993-12-27 | 400 | 402 | 383 | 400 | 556,000 | 4,000 |
| 1993-12-24 | 405 | 405 | 392 | 405 | 517,000 | 4,050 |
| 1993-12-22 | 399 | 405 | 393 | 400 | 1,236,000 | 4,000 |
| 1993-12-21 | 404 | 413 | 393 | 400 | 948,000 | 4,000 |
| 1993-12-20 | 411 | 411 | 398 | 402 | 673,000 | 4,020 |
| 1993-12-17 | 413 | 420 | 408 | 411 | 672,000 | 4,110 |
| 1993-12-16 | 405 | 413 | 401 | 408 | 948,000 | 4,080 |
| 1993-12-15 | 387 | 400 | 385 | 390 | 1,118,000 | 3,900 |
| 1993-12-14 | 388 | 391 | 385 | 385 | 666,000 | 3,850 |
| 1993-12-13 | 387 | 387 | 380 | 383 | 506,000 | 3,830 |
| 1993-12-10 | 392 | 406 | 385 | 387 | 1,973,000 | 3,870 |
| 1993-12-09 | 390 | 400 | 390 | 396 | 951,000 | 3,960 |
| 1993-12-08 | 388 | 388 | 375 | 380 | 1,261,000 | 3,800 |
| 1993-12-07 | 395 | 400 | 382 | 383 | 942,000 | 3,830 |
| 1993-12-06 | 399 | 399 | 375 | 375 | 533,000 | 3,750 |
| 1993-12-03 | 399 | 404 | 395 | 399 | 1,252,000 | 3,990 |
| 1993-12-02 | 418 | 422 | 389 | 404 | 875,000 | 4,040 |
| 1993-12-01 | 398 | 418 | 387 | 413 | 1,070,000 | 4,130 |
| 1993-11-30 | 381 | 400 | 378 | 400 | 731,000 | 4,000 |
| 1993-11-29 | 391 | 391 | 366 | 379 | 958,000 | 3,790 |
| 1993-11-26 | 402 | 404 | 380 | 390 | 931,000 | 3,900 |
| 1993-11-25 | 410 | 415 | 400 | 408 | 733,000 | 4,080 |
| 1993-11-24 | 415 | 416 | 400 | 410 | 837,000 | 4,100 |
| 1993-11-22 | 405 | 410 | 400 | 410 | 890,000 | 4,100 |
| 1993-11-19 | 420 | 420 | 400 | 400 | 655,000 | 4,000 |
| 1993-11-18 | 423 | 425 | 417 | 419 | 480,000 | 4,190 |
| 1993-11-17 | 424 | 425 | 416 | 418 | 589,000 | 4,180 |
| 1993-11-16 | 423 | 424 | 416 | 424 | 804,000 | 4,240 |
| 1993-11-15 | 430 | 430 | 413 | 420 | 1,088,000 | 4,200 |
| 1993-11-12 | 426 | 435 | 426 | 432 | 2,097,000 | 4,320 |
| 1993-11-11 | 438 | 442 | 426 | 431 | 1,623,000 | 4,310 |
| 1993-11-10 | 441 | 441 | 422 | 433 | 1,301,000 | 4,330 |
| 1993-11-09 | 458 | 458 | 441 | 441 | 698,000 | 4,410 |
| 1993-11-08 | 460 | 463 | 451 | 458 | 1,127,000 | 4,580 |
| 1993-11-05 | 455 | 459 | 448 | 456 | 2,248,000 | 4,560 |
| 1993-11-04 | 461 | 463 | 450 | 450 | 1,252,000 | 4,500 |
| 1993-11-02 | 451 | 464 | 450 | 456 | 805,000 | 4,560 |
| 1993-11-01 | 461 | 462 | 455 | 455 | 869,000 | 4,550 |
| 1993-10-29 | 460 | 466 | 456 | 465 | 1,038,000 | 4,650 |
| 1993-10-28 | 465 | 466 | 451 | 451 | 581,000 | 4,510 |
| 1993-10-27 | 465 | 466 | 452 | 465 | 1,012,000 | 4,650 |
| 1993-10-26 | 471 | 480 | 465 | 465 | 809,000 | 4,650 |
| 1993-10-25 | 489 | 490 | 475 | 476 | 969,000 | 4,760 |
| 1993-10-22 | 474 | 475 | 472 | 475 | 1,091,000 | 4,750 |
| 1993-10-21 | 470 | 470 | 466 | 470 | 910,000 | 4,700 |
| 1993-10-20 | 470 | 472 | 466 | 470 | 869,000 | 4,700 |
| 1993-10-19 | 472 | 472 | 467 | 470 | 667,000 | 4,700 |
| 1993-10-18 | 471 | 475 | 465 | 465 | 804,000 | 4,650 |
| 1993-10-15 | 473 | 473 | 461 | 461 | 634,000 | 4,610 |
| 1993-10-14 | 463 | 470 | 459 | 465 | 1,232,000 | 4,650 |
| 1993-10-13 | 467 | 470 | 456 | 463 | 1,263,000 | 4,630 |
| 1993-10-12 | 474 | 474 | 466 | 467 | 595,000 | 4,670 |
| 1993-10-08 | 471 | 471 | 466 | 469 | 585,000 | 4,690 |
| 1993-10-07 | 475 | 475 | 465 | 466 | 916,000 | 4,660 |
| 1993-10-06 | 470 | 470 | 462 | 470 | 765,000 | 4,700 |
| 1993-10-05 | 468 | 470 | 466 | 470 | 829,000 | 4,700 |
| 1993-10-04 | 456 | 465 | 456 | 465 | 412,000 | 4,650 |
| 1993-10-01 | 456 | 465 | 453 | 462 | 749,000 | 4,620 |
| 1993-09-30 | 467 | 468 | 456 | 456 | 733,000 | 4,560 |
| 1993-09-29 | 474 | 474 | 467 | 468 | 716,000 | 4,680 |
| 1993-09-28 | 485 | 485 | 474 | 474 | 396,000 | 4,740 |
| 1993-09-27 | 485 | 488 | 478 | 478 | 446,000 | 4,780 |
| 1993-09-24 | 484 | 489 | 480 | 485 | 1,105,000 | 4,850 |
| 1993-09-22 | 479 | 479 | 473 | 479 | 1,092,000 | 4,790 |
| 1993-09-21 | 478 | 483 | 478 | 480 | 1,022,000 | 4,800 |
| 1993-09-20 | 487 | 487 | 473 | 473 | 826,000 | 4,730 |
| 1993-09-17 | 490 | 490 | 481 | 489 | 806,000 | 4,890 |
| 1993-09-16 | 496 | 496 | 488 | 492 | 500,000 | 4,920 |
| 1993-09-14 | 495 | 500 | 490 | 491 | 642,000 | 4,910 |
| 1993-09-13 | 479 | 500 | 477 | 500 | 1,244,000 | 5,000 |
| 1993-09-10 | 473 | 479 | 472 | 479 | 2,181,000 | 4,790 |
| 1993-09-09 | 490 | 490 | 477 | 477 | 733,000 | 4,770 |
| 1993-09-08 | 491 | 493 | 490 | 491 | 819,000 | 4,910 |
| 1993-09-07 | 496 | 496 | 491 | 496 | 1,390,000 | 4,960 |
| 1993-09-06 | 497 | 499 | 491 | 492 | 2,036,000 | 4,920 |
| 1993-09-03 | 497 | 500 | 488 | 499 | 1,500,000 | 4,990 |
| 1993-09-02 | 501 | 503 | 499 | 499 | 1,297,000 | 4,990 |
| 1993-09-01 | 499 | 505 | 496 | 496 | 1,457,000 | 4,960 |
| 1993-08-31 | 499 | 500 | 490 | 500 | 423,000 | 5,000 |
| 1993-08-30 | 499 | 501 | 495 | 495 | 965,000 | 4,950 |
| 1993-08-27 | 491 | 500 | 488 | 494 | 1,697,000 | 4,940 |
| 1993-08-26 | 492 | 493 | 490 | 491 | 677,000 | 4,910 |
| 1993-08-25 | 490 | 495 | 489 | 493 | 781,000 | 4,930 |
| 1993-08-24 | 488 | 490 | 486 | 490 | 377,000 | 4,900 |
| 1993-08-23 | 494 | 496 | 488 | 490 | 670,000 | 4,900 |
| 1993-08-20 | 493 | 497 | 488 | 489 | 830,000 | 4,890 |
| 1993-08-19 | 499 | 504 | 494 | 503 | 809,000 | 5,030 |
| 1993-08-18 | 491 | 497 | 490 | 494 | 839,000 | 4,940 |
| 1993-08-17 | 500 | 502 | 485 | 488 | 1,598,000 | 4,880 |
| 1993-08-16 | 493 | 502 | 491 | 500 | 677,000 | 5,000 |
| 1993-08-13 | 500 | 505 | 498 | 503 | 1,254,000 | 5,030 |
| 1993-08-12 | 500 | 504 | 496 | 499 | 1,692,000 | 4,990 |
| 1993-08-11 | 490 | 499 | 486 | 499 | 715,000 | 4,990 |
| 1993-08-10 | 489 | 495 | 489 | 490 | 410,000 | 4,900 |
| 1993-08-09 | 485 | 489 | 484 | 485 | 309,000 | 4,850 |
| 1993-08-06 | 485 | 491 | 484 | 489 | 616,000 | 4,890 |
| 1993-08-05 | 499 | 499 | 493 | 498 | 690,000 | 4,980 |
| 1993-08-04 | 492 | 499 | 492 | 494 | 301,000 | 4,940 |
| 1993-08-03 | 500 | 505 | 496 | 497 | 491,000 | 4,970 |
| 1993-08-02 | 505 | 507 | 493 | 497 | 802,000 | 4,970 |
| 1993-07-30 | 490 | 500 | 488 | 500 | 1,612,000 | 5,000 |
| 1993-07-29 | 476 | 498 | 474 | 484 | 1,305,000 | 4,840 |
| 1993-07-28 | 474 | 476 | 472 | 473 | 334,000 | 4,730 |
| 1993-07-27 | 475 | 475 | 470 | 473 | 1,096,000 | 4,730 |
| 1993-07-26 | 481 | 481 | 470 | 470 | 1,111,000 | 4,700 |
| 1993-07-23 | 483 | 483 | 475 | 476 | 836,000 | 4,760 |
| 1993-07-22 | 497 | 497 | 488 | 489 | 830,000 | 4,890 |
| 1993-07-21 | 488 | 495 | 486 | 494 | 944,000 | 4,940 |
| 1993-07-20 | 495 | 495 | 483 | 486 | 929,000 | 4,860 |
| 1993-07-19 | 500 | 500 | 487 | 493 | 786,000 | 4,930 |
| 1993-07-16 | 500 | 500 | 488 | 493 | 675,000 | 4,930 |
| 1993-07-15 | 502 | 505 | 496 | 496 | 1,319,000 | 4,960 |
| 1993-07-14 | 502 | 502 | 495 | 500 | 946,000 | 5,000 |
| 1993-07-13 | 497 | 502 | 493 | 500 | 1,064,000 | 5,000 |
| 1993-07-12 | 495 | 498 | 493 | 498 | 614,000 | 4,980 |
| 1993-07-09 | 490 | 493 | 487 | 491 | 1,016,000 | 4,910 |
| 1993-07-08 | 485 | 490 | 482 | 486 | 773,000 | 4,860 |
| 1993-07-07 | 489 | 489 | 477 | 478 | 1,205,000 | 4,780 |
| 1993-07-06 | 478 | 485 | 478 | 484 | 777,000 | 4,840 |
| 1993-07-05 | 485 | 485 | 475 | 475 | 417,000 | 4,750 |
| 1993-07-02 | 484 | 488 | 475 | 480 | 779,000 | 4,800 |
| 1993-07-01 | 474 | 480 | 473 | 475 | 1,174,000 | 4,750 |
| 1993-06-30 | 488 | 490 | 478 | 479 | 445,000 | 4,790 |
| 1993-06-29 | 493 | 495 | 489 | 491 | 929,000 | 4,910 |
| 1993-06-28 | 494 | 495 | 489 | 494 | 1,153,000 | 4,940 |
| 1993-06-25 | 489 | 489 | 478 | 486 | 841,000 | 4,860 |
| 1993-06-24 | 480 | 490 | 480 | 489 | 1,102,000 | 4,890 |
| 1993-06-23 | 477 | 482 | 473 | 475 | 1,019,000 | 4,750 |
| 1993-06-22 | 470 | 478 | 465 | 472 | 886,000 | 4,720 |
| 1993-06-21 | 478 | 478 | 463 | 469 | 1,797,000 | 4,690 |
| 1993-06-18 | 483 | 484 | 478 | 480 | 940,000 | 4,800 |
| 1993-06-17 | 485 | 490 | 481 | 483 | 1,457,000 | 4,830 |
| 1993-06-16 | 495 | 497 | 488 | 490 | 1,290,000 | 4,900 |
| 1993-06-15 | 500 | 506 | 495 | 495 | 1,255,000 | 4,950 |
| 1993-06-14 | 505 | 506 | 502 | 506 | 661,000 | 5,060 |
| 1993-06-11 | 507 | 510 | 504 | 504 | 2,102,000 | 5,040 |
| 1993-06-10 | 509 | 511 | 505 | 505 | 1,079,000 | 5,050 |
| 1993-06-08 | 512 | 515 | 508 | 509 | 626,000 | 5,090 |
| 1993-06-07 | 519 | 520 | 512 | 512 | 573,000 | 5,120 |
| 1993-06-04 | 522 | 527 | 519 | 519 | 1,618,000 | 5,190 |
| 1993-06-03 | 513 | 523 | 513 | 523 | 1,379,000 | 5,230 |
| 1993-06-02 | 514 | 515 | 511 | 511 | 1,154,000 | 5,110 |
| 1993-06-01 | 513 | 518 | 511 | 512 | 961,000 | 5,120 |
| 1993-05-31 | 513 | 520 | 512 | 517 | 1,201,000 | 5,170 |
| 1993-05-28 | 512 | 523 | 511 | 512 | 2,007,000 | 5,120 |
| 1993-05-27 | 533 | 536 | 510 | 511 | 2,465,000 | 5,110 |
| 1993-05-26 | 525 | 532 | 520 | 528 | 1,950,000 | 5,280 |
| 1993-05-25 | 521 | 525 | 520 | 525 | 1,331,000 | 5,250 |
| 1993-05-24 | 525 | 528 | 518 | 521 | 1,592,000 | 5,210 |
| 1993-05-21 | 512 | 520 | 510 | 515 | 1,037,000 | 5,150 |
| 1993-05-20 | 524 | 524 | 511 | 517 | 1,347,000 | 5,170 |
| 1993-05-19 | 525 | 532 | 522 | 525 | 2,567,000 | 5,250 |
| 1993-05-18 | 529 | 530 | 515 | 522 | 1,197,000 | 5,220 |
| 1993-05-17 | 533 | 533 | 527 | 530 | 1,886,000 | 5,300 |
| 1993-05-14 | 528 | 530 | 518 | 527 | 5,339,000 | 5,270 |
| 1993-05-13 | 512 | 530 | 508 | 511 | 4,444,000 | 5,110 |
| 1993-05-12 | 515 | 519 | 495 | 502 | 2,249,000 | 5,020 |
| 1993-05-11 | 533 | 534 | 513 | 516 | 1,764,000 | 5,160 |
| 1993-05-10 | 519 | 529 | 511 | 523 | 2,085,000 | 5,230 |
| 1993-05-07 | 527 | 529 | 517 | 523 | 1,920,000 | 5,230 |
| 1993-05-06 | 527 | 536 | 515 | 517 | 3,496,000 | 5,170 |
| 1993-04-30 | 507 | 528 | 507 | 527 | 8,574,000 | 5,270 |
| 1993-04-28 | 500 | 508 | 495 | 507 | 3,406,000 | 5,070 |
| 1993-04-27 | 482 | 495 | 478 | 490 | 2,072,000 | 4,900 |
| 1993-04-26 | 477 | 481 | 472 | 472 | 800,000 | 4,720 |
| 1993-04-23 | 477 | 479 | 469 | 472 | 1,073,000 | 4,720 |
| 1993-04-22 | 483 | 483 | 472 | 479 | 997,000 | 4,790 |
| 1993-04-21 | 483 | 487 | 478 | 478 | 1,095,000 | 4,780 |
| 1993-04-20 | 494 | 495 | 483 | 488 | 1,292,000 | 4,880 |
| 1993-04-19 | 484 | 494 | 481 | 489 | 1,222,000 | 4,890 |
| 1993-04-16 | 507 | 507 | 486 | 489 | 1,621,000 | 4,890 |
| 1993-04-15 | 493 | 515 | 493 | 507 | 4,243,000 | 5,070 |
| 1993-04-14 | 498 | 498 | 487 | 488 | 1,804,000 | 4,880 |
| 1993-04-13 | 481 | 494 | 478 | 494 | 2,907,000 | 4,940 |
| 1993-04-12 | 490 | 490 | 476 | 481 | 1,150,000 | 4,810 |
| 1993-04-09 | 485 | 489 | 478 | 480 | 2,098,000 | 4,800 |
| 1993-04-08 | 490 | 494 | 478 | 484 | 2,264,000 | 4,840 |
| 1993-04-07 | 496 | 504 | 486 | 490 | 2,396,000 | 4,900 |
| 1993-04-06 | 513 | 514 | 487 | 491 | 4,542,000 | 4,910 |
| 1993-04-05 | 495 | 509 | 484 | 503 | 4,623,000 | 5,030 |
| 1993-04-02 | 489 | 526 | 489 | 495 | 12,399,000 | 4,950 |
| 1993-04-01 | 458 | 484 | 451 | 484 | 7,990,000 | 4,840 |
| 1993-03-31 | 434 | 472 | 432 | 450 | 4,965,000 | 4,500 |
| 1993-03-30 | 446 | 446 | 430 | 436 | 1,923,000 | 4,360 |
| 1993-03-29 | 440 | 448 | 435 | 446 | 2,110,000 | 4,460 |
| 1993-03-26 | 434 | 444 | 427 | 433 | 2,057,000 | 4,330 |
| 1993-03-25 | 420 | 432 | 420 | 427 | 1,753,000 | 4,270 |
| 1993-03-24 | 421 | 428 | 420 | 424 | 899,000 | 4,240 |
| 1993-03-23 | 428 | 430 | 421 | 423 | 1,887,000 | 4,230 |
| 1993-03-22 | 424 | 425 | 415 | 424 | 1,066,000 | 4,240 |
| 1993-03-19 | 437 | 438 | 414 | 414 | 2,082,000 | 4,140 |
| 1993-03-18 | 429 | 443 | 422 | 433 | 4,794,000 | 4,330 |
| 1993-03-17 | 418 | 418 | 410 | 418 | 978,000 | 4,180 |
| 1993-03-16 | 416 | 416 | 410 | 410 | 885,000 | 4,100 |
| 1993-03-15 | 415 | 416 | 411 | 414 | 339,000 | 4,140 |
| 1993-03-12 | 414 | 420 | 411 | 417 | 2,716,000 | 4,170 |
| 1993-03-11 | 402 | 420 | 402 | 419 | 2,042,000 | 4,190 |
| 1993-03-10 | 400 | 405 | 393 | 397 | 1,015,000 | 3,970 |
| 1993-03-09 | 390 | 408 | 390 | 400 | 3,681,000 | 4,000 |
| 1993-03-08 | 370 | 384 | 369 | 380 | 2,126,000 | 3,800 |
| 1993-03-05 | 372 | 372 | 365 | 365 | 1,100,000 | 3,650 |
| 1993-03-04 | 373 | 374 | 365 | 368 | 1,633,000 | 3,680 |
| 1993-03-03 | 384 | 385 | 375 | 375 | 1,022,000 | 3,750 |
| 1993-03-02 | 390 | 390 | 384 | 384 | 732,000 | 3,840 |
| 1993-03-01 | 399 | 399 | 390 | 391 | 560,000 | 3,910 |
| 1993-02-26 | 399 | 400 | 393 | 393 | 677,000 | 3,930 |
| 1993-02-25 | 405 | 405 | 398 | 398 | 582,000 | 3,980 |
| 1993-02-24 | 398 | 400 | 397 | 398 | 706,000 | 3,980 |
| 1993-02-23 | 407 | 407 | 398 | 398 | 720,000 | 3,980 |
| 1993-02-22 | 405 | 407 | 400 | 402 | 535,000 | 4,020 |
| 1993-02-19 | 411 | 411 | 398 | 400 | 966,000 | 4,000 |
| 1993-02-18 | 403 | 407 | 400 | 406 | 671,000 | 4,060 |
| 1993-02-17 | 403 | 407 | 403 | 407 | 488,000 | 4,070 |
| 1993-02-16 | 407 | 410 | 403 | 403 | 550,000 | 4,030 |
| 1993-02-15 | 404 | 407 | 403 | 407 | 656,000 | 4,070 |
| 1993-02-12 | 412 | 412 | 403 | 403 | 752,000 | 4,030 |
| 1993-02-10 | 408 | 410 | 406 | 407 | 509,000 | 4,070 |
| 1993-02-09 | 414 | 414 | 409 | 409 | 470,000 | 4,090 |
| 1993-02-08 | 417 | 419 | 411 | 415 | 473,000 | 4,150 |
| 1993-02-05 | 415 | 420 | 413 | 413 | 526,000 | 4,130 |
| 1993-02-04 | 418 | 421 | 414 | 415 | 843,000 | 4,150 |
| 1993-02-03 | 417 | 422 | 414 | 414 | 1,010,000 | 4,140 |
| 1993-02-02 | 423 | 423 | 411 | 414 | 573,000 | 4,140 |
| 1993-02-01 | 424 | 424 | 416 | 421 | 353,000 | 4,210 |
| 1993-01-29 | 427 | 429 | 421 | 422 | 1,298,000 | 4,220 |
| 1993-01-28 | 403 | 427 | 403 | 427 | 1,130,000 | 4,270 |
| 1993-01-27 | 403 | 405 | 401 | 401 | 565,000 | 4,010 |
| 1993-01-26 | 400 | 402 | 396 | 401 | 552,000 | 4,010 |
| 1993-01-25 | 406 | 406 | 400 | 403 | 602,000 | 4,030 |
| 1993-01-22 | 408 | 408 | 403 | 403 | 462,000 | 4,030 |
| 1993-01-21 | 408 | 414 | 406 | 406 | 692,000 | 4,060 |
| 1993-01-20 | 414 | 415 | 408 | 408 | 503,000 | 4,080 |
| 1993-01-19 | 418 | 420 | 410 | 414 | 443,000 | 4,140 |
| 1993-01-18 | 414 | 418 | 414 | 417 | 610,000 | 4,170 |
| 1993-01-14 | 415 | 420 | 413 | 413 | 461,000 | 4,130 |
| 1993-01-13 | 417 | 419 | 415 | 418 | 381,000 | 4,180 |
| 1993-01-12 | 418 | 420 | 416 | 420 | 444,000 | 4,200 |
| 1993-01-11 | 417 | 421 | 414 | 415 | 595,000 | 4,150 |
| 1993-01-08 | 413 | 420 | 413 | 417 | 973,000 | 4,170 |
| 1993-01-07 | 418 | 422 | 415 | 418 | 829,000 | 4,180 |
| 1993-01-06 | 420 | 423 | 413 | 415 | 945,000 | 4,150 |
| 1993-01-05 | 412 | 417 | 410 | 415 | 858,000 | 4,150 |
| 1993-01-04 | 411 | 416 | 408 | 413 | 222,000 | 4,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
