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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 525 | 529 | 524 | 529 | 396,000 | 5,290 |
| 1994-12-29 | 517 | 525 | 515 | 525 | 408,000 | 5,250 |
| 1994-12-28 | 525 | 526 | 516 | 516 | 1,075,000 | 5,160 |
| 1994-12-27 | 522 | 527 | 522 | 525 | 1,327,000 | 5,250 |
| 1994-12-26 | 520 | 525 | 515 | 518 | 1,075,000 | 5,180 |
| 1994-12-22 | 520 | 524 | 516 | 522 | 1,099,000 | 5,220 |
| 1994-12-21 | 518 | 518 | 514 | 516 | 971,000 | 5,160 |
| 1994-12-20 | 510 | 514 | 505 | 514 | 612,000 | 5,140 |
| 1994-12-19 | 507 | 514 | 505 | 510 | 818,000 | 5,100 |
| 1994-12-16 | 510 | 511 | 505 | 509 | 1,129,000 | 5,090 |
| 1994-12-15 | 512 | 514 | 509 | 512 | 966,000 | 5,120 |
| 1994-12-14 | 508 | 511 | 508 | 509 | 366,000 | 5,090 |
| 1994-12-13 | 519 | 520 | 506 | 511 | 793,000 | 5,110 |
| 1994-12-12 | 526 | 529 | 519 | 519 | 809,000 | 5,190 |
| 1994-12-09 | 535 | 535 | 526 | 526 | 1,425,000 | 5,260 |
| 1994-12-08 | 527 | 535 | 525 | 534 | 978,000 | 5,340 |
| 1994-12-07 | 530 | 533 | 527 | 532 | 270,000 | 5,320 |
| 1994-12-06 | 535 | 538 | 530 | 532 | 515,000 | 5,320 |
| 1994-12-05 | 540 | 540 | 530 | 535 | 675,000 | 5,350 |
| 1994-12-02 | 535 | 536 | 531 | 532 | 504,000 | 5,320 |
| 1994-12-01 | 531 | 538 | 531 | 531 | 346,000 | 5,310 |
| 1994-11-30 | 528 | 540 | 528 | 540 | 1,498,000 | 5,400 |
| 1994-11-29 | 526 | 532 | 524 | 525 | 855,000 | 5,250 |
| 1994-11-28 | 530 | 533 | 530 | 532 | 1,250,000 | 5,320 |
| 1994-11-25 | 526 | 527 | 523 | 524 | 1,095,000 | 5,240 |
| 1994-11-24 | 535 | 536 | 525 | 525 | 1,854,000 | 5,250 |
| 1994-11-22 | 533 | 534 | 530 | 532 | 1,356,000 | 5,320 |
| 1994-11-21 | 533 | 540 | 533 | 534 | 324,000 | 5,340 |
| 1994-11-18 | 537 | 538 | 534 | 535 | 965,000 | 5,350 |
| 1994-11-17 | 543 | 543 | 538 | 542 | 912,000 | 5,420 |
| 1994-11-16 | 535 | 540 | 534 | 535 | 1,953,000 | 5,350 |
| 1994-11-15 | 530 | 541 | 530 | 535 | 1,567,000 | 5,350 |
| 1994-11-14 | 530 | 530 | 525 | 527 | 1,256,000 | 5,270 |
| 1994-11-11 | 538 | 538 | 532 | 534 | 1,587,000 | 5,340 |
| 1994-11-10 | 545 | 546 | 537 | 540 | 1,031,000 | 5,400 |
| 1994-11-09 | 545 | 549 | 545 | 546 | 928,000 | 5,460 |
| 1994-11-08 | 550 | 552 | 546 | 550 | 1,627,000 | 5,500 |
| 1994-11-07 | 544 | 551 | 544 | 548 | 986,000 | 5,480 |
| 1994-11-04 | 548 | 548 | 543 | 543 | 802,000 | 5,430 |
| 1994-11-02 | 547 | 551 | 544 | 546 | 878,000 | 5,460 |
| 1994-11-01 | 547 | 552 | 547 | 550 | 833,000 | 5,500 |
| 1994-10-31 | 544 | 551 | 544 | 551 | 1,102,000 | 5,510 |
| 1994-10-28 | 555 | 555 | 540 | 543 | 982,000 | 5,430 |
| 1994-10-27 | 553 | 556 | 550 | 550 | 1,139,000 | 5,500 |
| 1994-10-26 | 551 | 554 | 550 | 550 | 756,000 | 5,500 |
| 1994-10-25 | 550 | 556 | 549 | 555 | 1,217,000 | 5,550 |
| 1994-10-24 | 547 | 550 | 545 | 549 | 873,000 | 5,490 |
| 1994-10-21 | 542 | 543 | 541 | 542 | 445,000 | 5,420 |
| 1994-10-20 | 545 | 549 | 540 | 547 | 438,000 | 5,470 |
| 1994-10-19 | 550 | 550 | 542 | 545 | 955,000 | 5,450 |
| 1994-10-18 | 559 | 562 | 545 | 547 | 1,560,000 | 5,470 |
| 1994-10-17 | 542 | 553 | 541 | 552 | 642,000 | 5,520 |
| 1994-10-14 | 554 | 557 | 550 | 552 | 1,523,000 | 5,520 |
| 1994-10-13 | 556 | 559 | 551 | 555 | 1,504,000 | 5,550 |
| 1994-10-12 | 546 | 555 | 545 | 552 | 899,000 | 5,520 |
| 1994-10-11 | 542 | 549 | 538 | 539 | 623,000 | 5,390 |
| 1994-10-07 | 535 | 539 | 535 | 535 | 727,000 | 5,350 |
| 1994-10-06 | 540 | 542 | 536 | 537 | 796,000 | 5,370 |
| 1994-10-05 | 540 | 542 | 539 | 542 | 632,000 | 5,420 |
| 1994-10-04 | 546 | 546 | 541 | 543 | 867,000 | 5,430 |
| 1994-10-03 | 542 | 548 | 541 | 548 | 622,000 | 5,480 |
| 1994-09-30 | 546 | 547 | 541 | 542 | 721,000 | 5,420 |
| 1994-09-29 | 552 | 552 | 544 | 546 | 1,279,000 | 5,460 |
| 1994-09-28 | 544 | 545 | 541 | 544 | 1,075,000 | 5,440 |
| 1994-09-27 | 552 | 556 | 540 | 543 | 1,335,000 | 5,430 |
| 1994-09-26 | 560 | 560 | 554 | 555 | 641,000 | 5,550 |
| 1994-09-22 | 560 | 565 | 552 | 560 | 1,289,000 | 5,600 |
| 1994-09-21 | 543 | 562 | 543 | 559 | 1,228,000 | 5,590 |
| 1994-09-20 | 538 | 545 | 537 | 543 | 866,000 | 5,430 |
| 1994-09-19 | 543 | 543 | 536 | 536 | 968,000 | 5,360 |
| 1994-09-16 | 549 | 550 | 543 | 543 | 616,000 | 5,430 |
| 1994-09-14 | 547 | 551 | 545 | 550 | 376,000 | 5,500 |
| 1994-09-13 | 548 | 551 | 547 | 547 | 912,000 | 5,470 |
| 1994-09-12 | 550 | 551 | 549 | 551 | 783,000 | 5,510 |
| 1994-09-09 | 549 | 550 | 546 | 548 | 1,875,000 | 5,480 |
| 1994-09-08 | 547 | 548 | 544 | 544 | 961,000 | 5,440 |
| 1994-09-07 | 561 | 562 | 544 | 544 | 985,000 | 5,440 |
| 1994-09-06 | 565 | 567 | 562 | 565 | 343,000 | 5,650 |
| 1994-09-05 | 569 | 569 | 561 | 561 | 501,000 | 5,610 |
| 1994-09-02 | 568 | 570 | 566 | 567 | 798,000 | 5,670 |
| 1994-09-01 | 564 | 567 | 561 | 566 | 472,000 | 5,660 |
| 1994-08-31 | 564 | 564 | 561 | 561 | 340,000 | 5,610 |
| 1994-08-30 | 567 | 567 | 562 | 565 | 269,000 | 5,650 |
| 1994-08-29 | 564 | 568 | 561 | 567 | 500,000 | 5,670 |
| 1994-08-26 | 565 | 565 | 556 | 556 | 447,000 | 5,560 |
| 1994-08-25 | 564 | 566 | 556 | 556 | 576,000 | 5,560 |
| 1994-08-24 | 554 | 564 | 554 | 563 | 1,036,000 | 5,630 |
| 1994-08-23 | 563 | 563 | 552 | 554 | 1,418,000 | 5,540 |
| 1994-08-22 | 562 | 564 | 559 | 563 | 493,000 | 5,630 |
| 1994-08-19 | 562 | 568 | 561 | 563 | 900,000 | 5,630 |
| 1994-08-18 | 574 | 575 | 564 | 565 | 1,398,000 | 5,650 |
| 1994-08-17 | 568 | 577 | 565 | 574 | 3,259,000 | 5,740 |
| 1994-08-16 | 558 | 566 | 557 | 562 | 2,006,000 | 5,620 |
| 1994-08-15 | 552 | 560 | 552 | 560 | 2,135,000 | 5,600 |
| 1994-08-12 | 552 | 556 | 551 | 552 | 2,934,000 | 5,520 |
| 1994-08-11 | 555 | 555 | 551 | 551 | 570,000 | 5,510 |
| 1994-08-10 | 544 | 558 | 544 | 553 | 1,538,000 | 5,530 |
| 1994-08-09 | 555 | 555 | 543 | 543 | 591,000 | 5,430 |
| 1994-08-08 | 554 | 555 | 550 | 553 | 445,000 | 5,530 |
| 1994-08-05 | 549 | 553 | 548 | 550 | 1,076,000 | 5,500 |
| 1994-08-04 | 546 | 554 | 545 | 549 | 1,051,000 | 5,490 |
| 1994-08-03 | 549 | 551 | 545 | 546 | 463,000 | 5,460 |
| 1994-08-02 | 554 | 555 | 547 | 549 | 744,000 | 5,490 |
| 1994-08-01 | 552 | 553 | 548 | 548 | 270,000 | 5,480 |
| 1994-07-29 | 548 | 553 | 543 | 552 | 943,000 | 5,520 |
| 1994-07-28 | 539 | 543 | 535 | 540 | 893,000 | 5,400 |
| 1994-07-27 | 543 | 543 | 535 | 536 | 712,000 | 5,360 |
| 1994-07-26 | 550 | 550 | 539 | 544 | 900,000 | 5,440 |
| 1994-07-25 | 544 | 550 | 535 | 550 | 692,000 | 5,500 |
| 1994-07-22 | 556 | 557 | 554 | 554 | 971,000 | 5,540 |
| 1994-07-21 | 555 | 557 | 554 | 555 | 748,000 | 5,550 |
| 1994-07-20 | 554 | 554 | 550 | 554 | 1,147,000 | 5,540 |
| 1994-07-19 | 550 | 555 | 545 | 552 | 796,000 | 5,520 |
| 1994-07-18 | 545 | 552 | 545 | 549 | 615,000 | 5,490 |
| 1994-07-15 | 548 | 550 | 543 | 544 | 616,000 | 5,440 |
| 1994-07-14 | 546 | 550 | 543 | 546 | 1,403,000 | 5,460 |
| 1994-07-13 | 530 | 546 | 526 | 546 | 1,470,000 | 5,460 |
| 1994-07-12 | 528 | 529 | 519 | 522 | 1,432,000 | 5,220 |
| 1994-07-11 | 531 | 531 | 525 | 525 | 1,354,000 | 5,250 |
| 1994-07-08 | 539 | 540 | 530 | 531 | 1,864,000 | 5,310 |
| 1994-07-07 | 547 | 550 | 544 | 544 | 856,000 | 5,440 |
| 1994-07-06 | 556 | 557 | 551 | 551 | 653,000 | 5,510 |
| 1994-07-05 | 552 | 558 | 552 | 556 | 627,000 | 5,560 |
| 1994-07-04 | 558 | 559 | 556 | 558 | 641,000 | 5,580 |
| 1994-07-01 | 556 | 561 | 548 | 554 | 1,503,000 | 5,540 |
| 1994-06-30 | 557 | 564 | 556 | 556 | 3,873,000 | 5,560 |
| 1994-06-29 | 565 | 570 | 561 | 563 | 2,621,000 | 5,630 |
| 1994-06-28 | 554 | 564 | 554 | 563 | 2,285,000 | 5,630 |
| 1994-06-27 | 560 | 564 | 554 | 564 | 1,312,000 | 5,640 |
| 1994-06-24 | 567 | 570 | 560 | 564 | 4,137,000 | 5,640 |
| 1994-06-23 | 565 | 572 | 557 | 572 | 1,490,000 | 5,720 |
| 1994-06-22 | 549 | 558 | 540 | 555 | 2,603,000 | 5,550 |
| 1994-06-21 | 560 | 563 | 557 | 559 | 1,133,000 | 5,590 |
| 1994-06-20 | 582 | 584 | 563 | 563 | 1,799,000 | 5,630 |
| 1994-06-17 | 580 | 581 | 571 | 572 | 1,443,000 | 5,720 |
| 1994-06-16 | 575 | 580 | 572 | 575 | 4,517,000 | 5,750 |
| 1994-06-15 | 564 | 567 | 550 | 550 | 1,610,000 | 5,500 |
| 1994-06-14 | 563 | 568 | 562 | 562 | 2,304,000 | 5,620 |
| 1994-06-13 | 566 | 573 | 561 | 566 | 2,641,000 | 5,660 |
| 1994-06-10 | 552 | 570 | 552 | 566 | 3,726,000 | 5,660 |
| 1994-06-09 | 549 | 553 | 547 | 552 | 1,485,000 | 5,520 |
| 1994-06-08 | 547 | 552 | 542 | 547 | 2,114,000 | 5,470 |
| 1994-06-07 | 555 | 555 | 548 | 552 | 727,000 | 5,520 |
| 1994-06-06 | 558 | 558 | 551 | 551 | 1,500,000 | 5,510 |
| 1994-06-03 | 556 | 556 | 547 | 556 | 1,061,000 | 5,560 |
| 1994-06-02 | 565 | 565 | 561 | 561 | 1,707,000 | 5,610 |
| 1994-06-01 | 554 | 565 | 554 | 565 | 3,536,000 | 5,650 |
| 1994-05-31 | 549 | 552 | 547 | 552 | 1,969,000 | 5,520 |
| 1994-05-30 | 547 | 552 | 545 | 549 | 1,745,000 | 5,490 |
| 1994-05-27 | 540 | 547 | 539 | 542 | 2,587,000 | 5,420 |
| 1994-05-26 | 539 | 540 | 537 | 538 | 1,547,000 | 5,380 |
| 1994-05-25 | 541 | 543 | 536 | 536 | 2,512,000 | 5,360 |
| 1994-05-24 | 535 | 541 | 532 | 538 | 3,726,000 | 5,380 |
| 1994-05-23 | 533 | 534 | 530 | 531 | 2,551,000 | 5,310 |
| 1994-05-20 | 521 | 530 | 521 | 530 | 3,608,000 | 5,300 |
| 1994-05-19 | 518 | 522 | 517 | 522 | 1,192,000 | 5,220 |
| 1994-05-18 | 520 | 523 | 516 | 518 | 1,401,000 | 5,180 |
| 1994-05-17 | 515 | 520 | 513 | 515 | 2,008,000 | 5,150 |
| 1994-05-16 | 510 | 514 | 508 | 513 | 1,061,000 | 5,130 |
| 1994-05-13 | 496 | 509 | 495 | 508 | 1,473,000 | 5,080 |
| 1994-05-12 | 507 | 507 | 496 | 506 | 395,000 | 5,060 |
| 1994-05-11 | 505 | 507 | 499 | 502 | 1,622,000 | 5,020 |
| 1994-05-10 | 495 | 501 | 495 | 500 | 691,000 | 5,000 |
| 1994-05-09 | 507 | 507 | 501 | 501 | 605,000 | 5,010 |
| 1994-05-06 | 503 | 507 | 499 | 504 | 669,000 | 5,040 |
| 1994-05-02 | 500 | 507 | 495 | 504 | 301,000 | 5,040 |
| 1994-04-28 | 500 | 508 | 495 | 508 | 562,000 | 5,080 |
| 1994-04-27 | 491 | 498 | 490 | 495 | 346,000 | 4,950 |
| 1994-04-26 | 495 | 495 | 482 | 495 | 615,000 | 4,950 |
| 1994-04-25 | 497 | 498 | 480 | 490 | 2,007,000 | 4,900 |
| 1994-04-22 | 509 | 509 | 498 | 499 | 1,062,000 | 4,990 |
| 1994-04-21 | 504 | 504 | 496 | 503 | 372,000 | 5,030 |
| 1994-04-20 | 506 | 508 | 501 | 505 | 1,225,000 | 5,050 |
| 1994-04-19 | 502 | 506 | 495 | 506 | 484,000 | 5,060 |
| 1994-04-18 | 505 | 509 | 502 | 503 | 892,000 | 5,030 |
| 1994-04-15 | 500 | 505 | 500 | 504 | 1,435,000 | 5,040 |
| 1994-04-14 | 497 | 503 | 495 | 499 | 1,265,000 | 4,990 |
| 1994-04-13 | 496 | 504 | 495 | 496 | 1,123,000 | 4,960 |
| 1994-04-12 | 496 | 499 | 494 | 496 | 568,000 | 4,960 |
| 1994-04-11 | 507 | 507 | 497 | 497 | 483,000 | 4,970 |
| 1994-04-08 | 498 | 505 | 495 | 505 | 1,212,000 | 5,050 |
| 1994-04-07 | 500 | 514 | 495 | 510 | 1,329,000 | 5,100 |
| 1994-04-06 | 510 | 510 | 503 | 506 | 673,000 | 5,060 |
| 1994-04-05 | 500 | 510 | 498 | 510 | 532,000 | 5,100 |
| 1994-04-04 | 497 | 498 | 495 | 496 | 970,000 | 4,960 |
| 1994-04-01 | 515 | 517 | 500 | 508 | 912,000 | 5,080 |
| 1994-03-31 | 510 | 520 | 500 | 520 | 2,217,000 | 5,200 |
| 1994-03-30 | 508 | 515 | 498 | 510 | 1,679,000 | 5,100 |
| 1994-03-29 | 512 | 514 | 503 | 513 | 1,176,000 | 5,130 |
| 1994-03-28 | 517 | 520 | 500 | 512 | 1,717,000 | 5,120 |
| 1994-03-25 | 501 | 518 | 499 | 518 | 3,408,000 | 5,180 |
| 1994-03-24 | 504 | 508 | 500 | 503 | 4,096,000 | 5,030 |
| 1994-03-23 | 510 | 510 | 495 | 499 | 3,621,000 | 4,990 |
| 1994-03-22 | 516 | 520 | 505 | 508 | 2,531,000 | 5,080 |
| 1994-03-18 | 510 | 515 | 502 | 515 | 2,540,000 | 5,150 |
| 1994-03-17 | 504 | 510 | 501 | 510 | 1,855,000 | 5,100 |
| 1994-03-16 | 510 | 514 | 508 | 514 | 1,369,000 | 5,140 |
| 1994-03-15 | 512 | 514 | 509 | 512 | 1,211,000 | 5,120 |
| 1994-03-14 | 501 | 514 | 501 | 512 | 1,994,000 | 5,120 |
| 1994-03-11 | 502 | 502 | 497 | 500 | 5,898,000 | 5,000 |
| 1994-03-10 | 495 | 502 | 493 | 502 | 1,906,000 | 5,020 |
| 1994-03-09 | 492 | 494 | 486 | 487 | 1,865,000 | 4,870 |
| 1994-03-08 | 490 | 509 | 489 | 507 | 1,515,000 | 5,070 |
| 1994-03-07 | 493 | 500 | 490 | 490 | 1,036,000 | 4,900 |
| 1994-03-04 | 481 | 494 | 479 | 494 | 1,711,000 | 4,940 |
| 1994-03-03 | 493 | 493 | 477 | 487 | 621,000 | 4,870 |
| 1994-03-02 | 503 | 505 | 490 | 498 | 846,000 | 4,980 |
| 1994-03-01 | 515 | 518 | 507 | 510 | 2,049,000 | 5,100 |
| 1994-02-28 | 502 | 510 | 502 | 508 | 1,579,000 | 5,080 |
| 1994-02-25 | 495 | 507 | 494 | 501 | 1,487,000 | 5,010 |
| 1994-02-24 | 487 | 507 | 487 | 503 | 2,508,000 | 5,030 |
| 1994-02-23 | 480 | 487 | 480 | 487 | 978,000 | 4,870 |
| 1994-02-22 | 469 | 479 | 467 | 475 | 564,000 | 4,750 |
| 1994-02-21 | 465 | 470 | 460 | 469 | 605,000 | 4,690 |
| 1994-02-18 | 473 | 475 | 464 | 469 | 485,000 | 4,690 |
| 1994-02-17 | 473 | 480 | 471 | 478 | 1,004,000 | 4,780 |
| 1994-02-16 | 486 | 488 | 478 | 478 | 1,602,000 | 4,780 |
| 1994-02-15 | 476 | 484 | 471 | 484 | 1,281,000 | 4,840 |
| 1994-02-14 | 497 | 501 | 487 | 501 | 1,048,000 | 5,010 |
| 1994-02-10 | 497 | 500 | 489 | 500 | 1,274,000 | 5,000 |
| 1994-02-09 | 493 | 497 | 487 | 495 | 1,184,000 | 4,950 |
| 1994-02-08 | 497 | 501 | 493 | 501 | 3,105,000 | 5,010 |
| 1994-02-07 | 492 | 496 | 488 | 490 | 378,000 | 4,900 |
| 1994-02-04 | 509 | 513 | 493 | 502 | 2,238,000 | 5,020 |
| 1994-02-03 | 520 | 521 | 509 | 516 | 3,567,000 | 5,160 |
| 1994-02-02 | 507 | 520 | 506 | 516 | 5,109,000 | 5,160 |
| 1994-02-01 | 512 | 525 | 505 | 517 | 5,514,000 | 5,170 |
| 1994-01-31 | 480 | 503 | 476 | 503 | 3,202,000 | 5,030 |
| 1994-01-28 | 457 | 461 | 447 | 453 | 1,749,000 | 4,530 |
| 1994-01-27 | 460 | 465 | 452 | 462 | 1,038,000 | 4,620 |
| 1994-01-26 | 456 | 458 | 452 | 458 | 896,000 | 4,580 |
| 1994-01-25 | 447 | 451 | 443 | 446 | 663,000 | 4,460 |
| 1994-01-24 | 449 | 454 | 442 | 450 | 1,156,000 | 4,500 |
| 1994-01-21 | 459 | 473 | 455 | 473 | 988,000 | 4,730 |
| 1994-01-20 | 480 | 482 | 460 | 464 | 2,226,000 | 4,640 |
| 1994-01-19 | 470 | 482 | 470 | 478 | 3,493,000 | 4,780 |
| 1994-01-18 | 462 | 475 | 458 | 471 | 2,387,000 | 4,710 |
| 1994-01-17 | 460 | 466 | 460 | 461 | 1,644,000 | 4,610 |
| 1994-01-14 | 446 | 470 | 441 | 465 | 2,057,000 | 4,650 |
| 1994-01-13 | 441 | 444 | 437 | 443 | 2,028,000 | 4,430 |
| 1994-01-12 | 439 | 453 | 430 | 446 | 4,723,000 | 4,460 |
| 1994-01-11 | 435 | 443 | 432 | 443 | 2,421,000 | 4,430 |
| 1994-01-10 | 412 | 429 | 412 | 428 | 1,485,000 | 4,280 |
| 1994-01-07 | 410 | 415 | 408 | 409 | 890,000 | 4,090 |
| 1994-01-06 | 424 | 430 | 409 | 409 | 1,252,000 | 4,090 |
| 1994-01-05 | 405 | 420 | 405 | 419 | 1,451,000 | 4,190 |
| 1994-01-04 | 400 | 402 | 394 | 400 | 437,000 | 4,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株