5711 三菱マテリアル(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30525529524529396,0005,290
1994-12-29517525515525408,0005,250
1994-12-285255265165161,075,0005,160
1994-12-275225275225251,327,0005,250
1994-12-265205255155181,075,0005,180
1994-12-225205245165221,099,0005,220
1994-12-21518518514516971,0005,160
1994-12-20510514505514612,0005,140
1994-12-19507514505510818,0005,100
1994-12-165105115055091,129,0005,090
1994-12-15512514509512966,0005,120
1994-12-14508511508509366,0005,090
1994-12-13519520506511793,0005,110
1994-12-12526529519519809,0005,190
1994-12-095355355265261,425,0005,260
1994-12-08527535525534978,0005,340
1994-12-07530533527532270,0005,320
1994-12-06535538530532515,0005,320
1994-12-05540540530535675,0005,350
1994-12-02535536531532504,0005,320
1994-12-01531538531531346,0005,310
1994-11-305285405285401,498,0005,400
1994-11-29526532524525855,0005,250
1994-11-285305335305321,250,0005,320
1994-11-255265275235241,095,0005,240
1994-11-245355365255251,854,0005,250
1994-11-225335345305321,356,0005,320
1994-11-21533540533534324,0005,340
1994-11-18537538534535965,0005,350
1994-11-17543543538542912,0005,420
1994-11-165355405345351,953,0005,350
1994-11-155305415305351,567,0005,350
1994-11-145305305255271,256,0005,270
1994-11-115385385325341,587,0005,340
1994-11-105455465375401,031,0005,400
1994-11-09545549545546928,0005,460
1994-11-085505525465501,627,0005,500
1994-11-07544551544548986,0005,480
1994-11-04548548543543802,0005,430
1994-11-02547551544546878,0005,460
1994-11-01547552547550833,0005,500
1994-10-315445515445511,102,0005,510
1994-10-28555555540543982,0005,430
1994-10-275535565505501,139,0005,500
1994-10-26551554550550756,0005,500
1994-10-255505565495551,217,0005,550
1994-10-24547550545549873,0005,490
1994-10-21542543541542445,0005,420
1994-10-20545549540547438,0005,470
1994-10-19550550542545955,0005,450
1994-10-185595625455471,560,0005,470
1994-10-17542553541552642,0005,520
1994-10-145545575505521,523,0005,520
1994-10-135565595515551,504,0005,550
1994-10-12546555545552899,0005,520
1994-10-11542549538539623,0005,390
1994-10-07535539535535727,0005,350
1994-10-06540542536537796,0005,370
1994-10-05540542539542632,0005,420
1994-10-04546546541543867,0005,430
1994-10-03542548541548622,0005,480
1994-09-30546547541542721,0005,420
1994-09-295525525445461,279,0005,460
1994-09-285445455415441,075,0005,440
1994-09-275525565405431,335,0005,430
1994-09-26560560554555641,0005,550
1994-09-225605655525601,289,0005,600
1994-09-215435625435591,228,0005,590
1994-09-20538545537543866,0005,430
1994-09-19543543536536968,0005,360
1994-09-16549550543543616,0005,430
1994-09-14547551545550376,0005,500
1994-09-13548551547547912,0005,470
1994-09-12550551549551783,0005,510
1994-09-095495505465481,875,0005,480
1994-09-08547548544544961,0005,440
1994-09-07561562544544985,0005,440
1994-09-06565567562565343,0005,650
1994-09-05569569561561501,0005,610
1994-09-02568570566567798,0005,670
1994-09-01564567561566472,0005,660
1994-08-31564564561561340,0005,610
1994-08-30567567562565269,0005,650
1994-08-29564568561567500,0005,670
1994-08-26565565556556447,0005,560
1994-08-25564566556556576,0005,560
1994-08-245545645545631,036,0005,630
1994-08-235635635525541,418,0005,540
1994-08-22562564559563493,0005,630
1994-08-19562568561563900,0005,630
1994-08-185745755645651,398,0005,650
1994-08-175685775655743,259,0005,740
1994-08-165585665575622,006,0005,620
1994-08-155525605525602,135,0005,600
1994-08-125525565515522,934,0005,520
1994-08-11555555551551570,0005,510
1994-08-105445585445531,538,0005,530
1994-08-09555555543543591,0005,430
1994-08-08554555550553445,0005,530
1994-08-055495535485501,076,0005,500
1994-08-045465545455491,051,0005,490
1994-08-03549551545546463,0005,460
1994-08-02554555547549744,0005,490
1994-08-01552553548548270,0005,480
1994-07-29548553543552943,0005,520
1994-07-28539543535540893,0005,400
1994-07-27543543535536712,0005,360
1994-07-26550550539544900,0005,440
1994-07-25544550535550692,0005,500
1994-07-22556557554554971,0005,540
1994-07-21555557554555748,0005,550
1994-07-205545545505541,147,0005,540
1994-07-19550555545552796,0005,520
1994-07-18545552545549615,0005,490
1994-07-15548550543544616,0005,440
1994-07-145465505435461,403,0005,460
1994-07-135305465265461,470,0005,460
1994-07-125285295195221,432,0005,220
1994-07-115315315255251,354,0005,250
1994-07-085395405305311,864,0005,310
1994-07-07547550544544856,0005,440
1994-07-06556557551551653,0005,510
1994-07-05552558552556627,0005,560
1994-07-04558559556558641,0005,580
1994-07-015565615485541,503,0005,540
1994-06-305575645565563,873,0005,560
1994-06-295655705615632,621,0005,630
1994-06-285545645545632,285,0005,630
1994-06-275605645545641,312,0005,640
1994-06-245675705605644,137,0005,640
1994-06-235655725575721,490,0005,720
1994-06-225495585405552,603,0005,550
1994-06-215605635575591,133,0005,590
1994-06-205825845635631,799,0005,630
1994-06-175805815715721,443,0005,720
1994-06-165755805725754,517,0005,750
1994-06-155645675505501,610,0005,500
1994-06-145635685625622,304,0005,620
1994-06-135665735615662,641,0005,660
1994-06-105525705525663,726,0005,660
1994-06-095495535475521,485,0005,520
1994-06-085475525425472,114,0005,470
1994-06-07555555548552727,0005,520
1994-06-065585585515511,500,0005,510
1994-06-035565565475561,061,0005,560
1994-06-025655655615611,707,0005,610
1994-06-015545655545653,536,0005,650
1994-05-315495525475521,969,0005,520
1994-05-305475525455491,745,0005,490
1994-05-275405475395422,587,0005,420
1994-05-265395405375381,547,0005,380
1994-05-255415435365362,512,0005,360
1994-05-245355415325383,726,0005,380
1994-05-235335345305312,551,0005,310
1994-05-205215305215303,608,0005,300
1994-05-195185225175221,192,0005,220
1994-05-185205235165181,401,0005,180
1994-05-175155205135152,008,0005,150
1994-05-165105145085131,061,0005,130
1994-05-134965094955081,473,0005,080
1994-05-12507507496506395,0005,060
1994-05-115055074995021,622,0005,020
1994-05-10495501495500691,0005,000
1994-05-09507507501501605,0005,010
1994-05-06503507499504669,0005,040
1994-05-02500507495504301,0005,040
1994-04-28500508495508562,0005,080
1994-04-27491498490495346,0004,950
1994-04-26495495482495615,0004,950
1994-04-254974984804902,007,0004,900
1994-04-225095094984991,062,0004,990
1994-04-21504504496503372,0005,030
1994-04-205065085015051,225,0005,050
1994-04-19502506495506484,0005,060
1994-04-18505509502503892,0005,030
1994-04-155005055005041,435,0005,040
1994-04-144975034954991,265,0004,990
1994-04-134965044954961,123,0004,960
1994-04-12496499494496568,0004,960
1994-04-11507507497497483,0004,970
1994-04-084985054955051,212,0005,050
1994-04-075005144955101,329,0005,100
1994-04-06510510503506673,0005,060
1994-04-05500510498510532,0005,100
1994-04-04497498495496970,0004,960
1994-04-01515517500508912,0005,080
1994-03-315105205005202,217,0005,200
1994-03-305085154985101,679,0005,100
1994-03-295125145035131,176,0005,130
1994-03-285175205005121,717,0005,120
1994-03-255015184995183,408,0005,180
1994-03-245045085005034,096,0005,030
1994-03-235105104954993,621,0004,990
1994-03-225165205055082,531,0005,080
1994-03-185105155025152,540,0005,150
1994-03-175045105015101,855,0005,100
1994-03-165105145085141,369,0005,140
1994-03-155125145095121,211,0005,120
1994-03-145015145015121,994,0005,120
1994-03-115025024975005,898,0005,000
1994-03-104955024935021,906,0005,020
1994-03-094924944864871,865,0004,870
1994-03-084905094895071,515,0005,070
1994-03-074935004904901,036,0004,900
1994-03-044814944794941,711,0004,940
1994-03-03493493477487621,0004,870
1994-03-02503505490498846,0004,980
1994-03-015155185075102,049,0005,100
1994-02-285025105025081,579,0005,080
1994-02-254955074945011,487,0005,010
1994-02-244875074875032,508,0005,030
1994-02-23480487480487978,0004,870
1994-02-22469479467475564,0004,750
1994-02-21465470460469605,0004,690
1994-02-18473475464469485,0004,690
1994-02-174734804714781,004,0004,780
1994-02-164864884784781,602,0004,780
1994-02-154764844714841,281,0004,840
1994-02-144975014875011,048,0005,010
1994-02-104975004895001,274,0005,000
1994-02-094934974874951,184,0004,950
1994-02-084975014935013,105,0005,010
1994-02-07492496488490378,0004,900
1994-02-045095134935022,238,0005,020
1994-02-035205215095163,567,0005,160
1994-02-025075205065165,109,0005,160
1994-02-015125255055175,514,0005,170
1994-01-314805034765033,202,0005,030
1994-01-284574614474531,749,0004,530
1994-01-274604654524621,038,0004,620
1994-01-26456458452458896,0004,580
1994-01-25447451443446663,0004,460
1994-01-244494544424501,156,0004,500
1994-01-21459473455473988,0004,730
1994-01-204804824604642,226,0004,640
1994-01-194704824704783,493,0004,780
1994-01-184624754584712,387,0004,710
1994-01-174604664604611,644,0004,610
1994-01-144464704414652,057,0004,650
1994-01-134414444374432,028,0004,430
1994-01-124394534304464,723,0004,460
1994-01-114354434324432,421,0004,430
1994-01-104124294124281,485,0004,280
1994-01-07410415408409890,0004,090
1994-01-064244304094091,252,0004,090
1994-01-054054204054191,451,0004,190
1994-01-04400402394400437,0004,000

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