5711 三菱マテリアル(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 521 | 535 | 521 | 535 | 495,000 | 5,350 |
| 1995-12-28 | 528 | 539 | 525 | 531 | 1,681,000 | 5,310 |
| 1995-12-27 | 523 | 527 | 520 | 526 | 1,041,000 | 5,260 |
| 1995-12-26 | 515 | 523 | 512 | 523 | 628,000 | 5,230 |
| 1995-12-25 | 522 | 522 | 515 | 515 | 435,000 | 5,150 |
| 1995-12-22 | 523 | 523 | 517 | 522 | 1,023,000 | 5,220 |
| 1995-12-21 | 521 | 525 | 520 | 520 | 619,000 | 5,200 |
| 1995-12-20 | 526 | 528 | 516 | 519 | 1,422,000 | 5,190 |
| 1995-12-19 | 518 | 520 | 512 | 520 | 685,000 | 5,200 |
| 1995-12-18 | 516 | 520 | 516 | 518 | 2,685,000 | 5,180 |
| 1995-12-15 | 528 | 529 | 517 | 529 | 590,000 | 5,290 |
| 1995-12-14 | 533 | 537 | 529 | 533 | 1,696,000 | 5,330 |
| 1995-12-13 | 535 | 539 | 532 | 535 | 1,557,000 | 5,350 |
| 1995-12-12 | 535 | 539 | 535 | 536 | 1,523,000 | 5,360 |
| 1995-12-11 | 543 | 545 | 536 | 536 | 959,000 | 5,360 |
| 1995-12-08 | 544 | 546 | 538 | 539 | 4,642,000 | 5,390 |
| 1995-12-07 | 538 | 543 | 534 | 536 | 1,560,000 | 5,360 |
| 1995-12-06 | 528 | 537 | 528 | 533 | 2,006,000 | 5,330 |
| 1995-12-05 | 524 | 529 | 518 | 523 | 2,899,000 | 5,230 |
| 1995-12-04 | 524 | 532 | 524 | 526 | 3,906,000 | 5,260 |
| 1995-12-01 | 520 | 534 | 515 | 526 | 6,757,000 | 5,260 |
| 1995-11-30 | 508 | 512 | 506 | 512 | 2,500,000 | 5,120 |
| 1995-11-29 | 509 | 512 | 501 | 502 | 1,895,000 | 5,020 |
| 1995-11-28 | 507 | 510 | 505 | 506 | 1,827,000 | 5,060 |
| 1995-11-27 | 500 | 507 | 500 | 507 | 1,475,000 | 5,070 |
| 1995-11-24 | 504 | 504 | 498 | 500 | 1,693,000 | 5,000 |
| 1995-11-22 | 507 | 509 | 501 | 505 | 1,393,000 | 5,050 |
| 1995-11-21 | 498 | 507 | 496 | 501 | 2,929,000 | 5,010 |
| 1995-11-20 | 494 | 501 | 494 | 494 | 1,564,000 | 4,940 |
| 1995-11-17 | 486 | 495 | 485 | 490 | 1,608,000 | 4,900 |
| 1995-11-16 | 470 | 485 | 470 | 483 | 1,568,000 | 4,830 |
| 1995-11-15 | 470 | 474 | 459 | 467 | 685,000 | 4,670 |
| 1995-11-14 | 472 | 475 | 469 | 475 | 445,000 | 4,750 |
| 1995-11-13 | 480 | 480 | 466 | 469 | 270,000 | 4,690 |
| 1995-11-10 | 477 | 480 | 475 | 478 | 729,000 | 4,780 |
| 1995-11-09 | 478 | 486 | 477 | 477 | 877,000 | 4,770 |
| 1995-11-08 | 482 | 485 | 474 | 475 | 341,000 | 4,750 |
| 1995-11-07 | 480 | 485 | 480 | 482 | 751,000 | 4,820 |
| 1995-11-06 | 482 | 494 | 480 | 485 | 1,965,000 | 4,850 |
| 1995-11-02 | 476 | 486 | 474 | 479 | 1,092,000 | 4,790 |
| 1995-11-01 | 469 | 474 | 466 | 474 | 1,088,000 | 4,740 |
| 1995-10-31 | 459 | 469 | 458 | 462 | 486,000 | 4,620 |
| 1995-10-30 | 456 | 459 | 452 | 459 | 581,000 | 4,590 |
| 1995-10-27 | 465 | 465 | 456 | 456 | 1,042,000 | 4,560 |
| 1995-10-26 | 479 | 479 | 456 | 465 | 2,081,000 | 4,650 |
| 1995-10-25 | 476 | 480 | 473 | 474 | 427,000 | 4,740 |
| 1995-10-24 | 485 | 495 | 480 | 480 | 1,207,000 | 4,800 |
| 1995-10-23 | 490 | 490 | 480 | 488 | 998,000 | 4,880 |
| 1995-10-20 | 478 | 490 | 478 | 485 | 1,484,000 | 4,850 |
| 1995-10-19 | 470 | 475 | 468 | 468 | 535,000 | 4,680 |
| 1995-10-18 | 471 | 471 | 465 | 466 | 414,000 | 4,660 |
| 1995-10-17 | 467 | 475 | 467 | 470 | 1,351,000 | 4,700 |
| 1995-10-16 | 470 | 475 | 463 | 468 | 1,151,000 | 4,680 |
| 1995-10-13 | 476 | 483 | 470 | 474 | 1,502,000 | 4,740 |
| 1995-10-12 | 494 | 506 | 479 | 479 | 3,341,000 | 4,790 |
| 1995-10-11 | 474 | 518 | 471 | 489 | 7,514,000 | 4,890 |
| 1995-10-09 | 476 | 477 | 473 | 476 | 942,000 | 4,760 |
| 1995-10-06 | 468 | 477 | 467 | 476 | 476,000 | 4,760 |
| 1995-10-05 | 477 | 477 | 466 | 473 | 884,000 | 4,730 |
| 1995-10-04 | 480 | 481 | 470 | 481 | 1,165,000 | 4,810 |
| 1995-10-03 | 471 | 486 | 471 | 486 | 459,000 | 4,860 |
| 1995-10-02 | 482 | 484 | 476 | 476 | 581,000 | 4,760 |
| 1995-09-29 | 479 | 487 | 479 | 487 | 966,000 | 4,870 |
| 1995-09-28 | 475 | 485 | 474 | 481 | 1,112,000 | 4,810 |
| 1995-09-27 | 460 | 480 | 455 | 480 | 1,676,000 | 4,800 |
| 1995-09-26 | 442 | 447 | 440 | 445 | 447,000 | 4,450 |
| 1995-09-25 | 455 | 455 | 440 | 440 | 542,000 | 4,400 |
| 1995-09-22 | 445 | 448 | 440 | 445 | 1,263,000 | 4,450 |
| 1995-09-21 | 456 | 457 | 445 | 445 | 1,391,000 | 4,450 |
| 1995-09-20 | 478 | 480 | 463 | 468 | 1,146,000 | 4,680 |
| 1995-09-19 | 477 | 482 | 470 | 473 | 1,005,000 | 4,730 |
| 1995-09-18 | 490 | 493 | 475 | 482 | 2,397,000 | 4,820 |
| 1995-09-14 | 488 | 490 | 478 | 485 | 2,290,000 | 4,850 |
| 1995-09-13 | 457 | 478 | 455 | 478 | 2,333,000 | 4,780 |
| 1995-09-12 | 464 | 466 | 451 | 452 | 2,049,000 | 4,520 |
| 1995-09-11 | 460 | 460 | 451 | 457 | 1,634,000 | 4,570 |
| 1995-09-08 | 481 | 481 | 462 | 465 | 5,743,000 | 4,650 |
| 1995-09-07 | 475 | 475 | 471 | 471 | 840,000 | 4,710 |
| 1995-09-06 | 478 | 480 | 473 | 473 | 661,000 | 4,730 |
| 1995-09-05 | 475 | 485 | 475 | 483 | 1,200,000 | 4,830 |
| 1995-09-04 | 492 | 492 | 480 | 480 | 848,000 | 4,800 |
| 1995-09-01 | 481 | 496 | 481 | 484 | 830,000 | 4,840 |
| 1995-08-31 | 492 | 496 | 482 | 486 | 630,000 | 4,860 |
| 1995-08-30 | 498 | 500 | 491 | 492 | 831,000 | 4,920 |
| 1995-08-29 | 487 | 493 | 481 | 488 | 1,471,000 | 4,880 |
| 1995-08-28 | 481 | 486 | 474 | 485 | 773,000 | 4,850 |
| 1995-08-25 | 473 | 477 | 473 | 476 | 742,000 | 4,760 |
| 1995-08-24 | 473 | 476 | 470 | 472 | 649,000 | 4,720 |
| 1995-08-23 | 484 | 485 | 472 | 476 | 930,000 | 4,760 |
| 1995-08-22 | 479 | 484 | 476 | 483 | 937,000 | 4,830 |
| 1995-08-21 | 480 | 484 | 476 | 479 | 646,000 | 4,790 |
| 1995-08-18 | 491 | 499 | 483 | 490 | 1,726,000 | 4,900 |
| 1995-08-17 | 511 | 512 | 497 | 500 | 4,340,000 | 5,000 |
| 1995-08-16 | 512 | 518 | 500 | 517 | 3,984,000 | 5,170 |
| 1995-08-15 | 443 | 476 | 442 | 472 | 1,236,000 | 4,720 |
| 1995-08-14 | 443 | 445 | 440 | 443 | 582,000 | 4,430 |
| 1995-08-11 | 446 | 446 | 438 | 441 | 782,000 | 4,410 |
| 1995-08-10 | 441 | 445 | 436 | 438 | 479,000 | 4,380 |
| 1995-08-09 | 444 | 451 | 442 | 450 | 814,000 | 4,500 |
| 1995-08-08 | 441 | 445 | 440 | 441 | 567,000 | 4,410 |
| 1995-08-07 | 454 | 454 | 446 | 451 | 420,000 | 4,510 |
| 1995-08-04 | 445 | 451 | 440 | 451 | 1,657,000 | 4,510 |
| 1995-08-03 | 450 | 455 | 432 | 440 | 1,792,000 | 4,400 |
| 1995-08-02 | 428 | 438 | 428 | 438 | 546,000 | 4,380 |
| 1995-08-01 | 435 | 438 | 427 | 438 | 533,000 | 4,380 |
| 1995-07-31 | 436 | 440 | 422 | 440 | 841,000 | 4,400 |
| 1995-07-28 | 435 | 450 | 432 | 440 | 784,000 | 4,400 |
| 1995-07-27 | 436 | 443 | 436 | 439 | 912,000 | 4,390 |
| 1995-07-26 | 435 | 445 | 427 | 440 | 1,382,000 | 4,400 |
| 1995-07-25 | 438 | 438 | 426 | 433 | 713,000 | 4,330 |
| 1995-07-24 | 447 | 448 | 441 | 442 | 1,166,000 | 4,420 |
| 1995-07-21 | 434 | 443 | 434 | 440 | 1,201,000 | 4,400 |
| 1995-07-20 | 429 | 430 | 425 | 430 | 1,404,000 | 4,300 |
| 1995-07-19 | 427 | 434 | 427 | 434 | 1,472,000 | 4,340 |
| 1995-07-18 | 451 | 451 | 427 | 427 | 1,170,000 | 4,270 |
| 1995-07-17 | 450 | 451 | 442 | 445 | 1,258,000 | 4,450 |
| 1995-07-14 | 457 | 458 | 450 | 450 | 1,854,000 | 4,500 |
| 1995-07-13 | 463 | 463 | 455 | 458 | 2,340,000 | 4,580 |
| 1995-07-12 | 451 | 458 | 445 | 453 | 2,653,000 | 4,530 |
| 1995-07-11 | 433 | 446 | 417 | 446 | 1,437,000 | 4,460 |
| 1995-07-10 | 440 | 450 | 433 | 438 | 3,376,000 | 4,380 |
| 1995-07-07 | 395 | 412 | 391 | 407 | 2,869,000 | 4,070 |
| 1995-07-06 | 371 | 391 | 365 | 391 | 964,000 | 3,910 |
| 1995-07-05 | 378 | 385 | 376 | 378 | 741,000 | 3,780 |
| 1995-07-04 | 372 | 378 | 367 | 378 | 562,000 | 3,780 |
| 1995-07-03 | 371 | 371 | 361 | 364 | 954,000 | 3,640 |
| 1995-06-30 | 383 | 384 | 377 | 380 | 1,174,000 | 3,800 |
| 1995-06-29 | 400 | 404 | 388 | 393 | 998,000 | 3,930 |
| 1995-06-28 | 403 | 403 | 397 | 397 | 1,617,000 | 3,970 |
| 1995-06-27 | 400 | 401 | 397 | 398 | 1,035,000 | 3,980 |
| 1995-06-26 | 396 | 397 | 395 | 395 | 547,000 | 3,950 |
| 1995-06-23 | 395 | 397 | 388 | 393 | 399,000 | 3,930 |
| 1995-06-22 | 390 | 390 | 385 | 385 | 347,000 | 3,850 |
| 1995-06-21 | 386 | 392 | 385 | 390 | 418,000 | 3,900 |
| 1995-06-20 | 391 | 391 | 385 | 385 | 398,000 | 3,850 |
| 1995-06-19 | 380 | 393 | 379 | 386 | 379,000 | 3,860 |
| 1995-06-16 | 398 | 399 | 376 | 376 | 500,000 | 3,760 |
| 1995-06-15 | 389 | 393 | 382 | 393 | 622,000 | 3,930 |
| 1995-06-14 | 389 | 392 | 388 | 389 | 698,000 | 3,890 |
| 1995-06-13 | 397 | 397 | 386 | 387 | 987,000 | 3,870 |
| 1995-06-12 | 399 | 401 | 398 | 398 | 1,117,000 | 3,980 |
| 1995-06-09 | 410 | 413 | 403 | 406 | 2,439,000 | 4,060 |
| 1995-06-08 | 414 | 414 | 409 | 410 | 696,000 | 4,100 |
| 1995-06-07 | 411 | 418 | 410 | 415 | 1,252,000 | 4,150 |
| 1995-06-06 | 413 | 414 | 409 | 409 | 530,000 | 4,090 |
| 1995-06-05 | 408 | 409 | 406 | 409 | 341,000 | 4,090 |
| 1995-06-02 | 398 | 409 | 397 | 400 | 1,097,000 | 4,000 |
| 1995-06-01 | 407 | 407 | 398 | 398 | 632,000 | 3,980 |
| 1995-05-31 | 415 | 416 | 405 | 410 | 1,755,000 | 4,100 |
| 1995-05-30 | 413 | 419 | 413 | 415 | 1,019,000 | 4,150 |
| 1995-05-29 | 416 | 421 | 413 | 413 | 538,000 | 4,130 |
| 1995-05-26 | 413 | 423 | 413 | 420 | 614,000 | 4,200 |
| 1995-05-25 | 422 | 425 | 414 | 418 | 1,031,000 | 4,180 |
| 1995-05-24 | 420 | 425 | 420 | 420 | 800,000 | 4,200 |
| 1995-05-23 | 421 | 421 | 413 | 419 | 752,000 | 4,190 |
| 1995-05-22 | 422 | 423 | 416 | 418 | 1,152,000 | 4,180 |
| 1995-05-19 | 425 | 425 | 420 | 422 | 2,108,000 | 4,220 |
| 1995-05-18 | 431 | 431 | 419 | 420 | 1,337,000 | 4,200 |
| 1995-05-17 | 422 | 428 | 420 | 426 | 1,122,000 | 4,260 |
| 1995-05-16 | 429 | 429 | 417 | 417 | 1,199,000 | 4,170 |
| 1995-05-15 | 419 | 425 | 416 | 425 | 868,000 | 4,250 |
| 1995-05-12 | 416 | 425 | 413 | 414 | 1,373,000 | 4,140 |
| 1995-05-11 | 418 | 418 | 408 | 409 | 1,173,000 | 4,090 |
| 1995-05-10 | 411 | 416 | 410 | 415 | 973,000 | 4,150 |
| 1995-05-09 | 420 | 420 | 415 | 416 | 646,000 | 4,160 |
| 1995-05-08 | 427 | 430 | 420 | 420 | 669,000 | 4,200 |
| 1995-05-02 | 423 | 433 | 423 | 432 | 1,323,000 | 4,320 |
| 1995-05-01 | 415 | 415 | 411 | 415 | 346,000 | 4,150 |
| 1995-04-28 | 421 | 424 | 418 | 420 | 879,000 | 4,200 |
| 1995-04-27 | 425 | 425 | 421 | 424 | 497,000 | 4,240 |
| 1995-04-26 | 426 | 427 | 417 | 417 | 845,000 | 4,170 |
| 1995-04-25 | 427 | 429 | 426 | 428 | 717,000 | 4,280 |
| 1995-04-24 | 430 | 430 | 426 | 427 | 721,000 | 4,270 |
| 1995-04-21 | 431 | 431 | 425 | 425 | 900,000 | 4,250 |
| 1995-04-20 | 430 | 434 | 422 | 422 | 1,493,000 | 4,220 |
| 1995-04-19 | 422 | 428 | 421 | 426 | 880,000 | 4,260 |
| 1995-04-18 | 427 | 429 | 423 | 426 | 570,000 | 4,260 |
| 1995-04-17 | 419 | 427 | 411 | 427 | 956,000 | 4,270 |
| 1995-04-14 | 429 | 429 | 418 | 418 | 827,000 | 4,180 |
| 1995-04-13 | 429 | 435 | 428 | 432 | 1,631,000 | 4,320 |
| 1995-04-12 | 421 | 427 | 419 | 423 | 807,000 | 4,230 |
| 1995-04-11 | 425 | 425 | 417 | 417 | 539,000 | 4,170 |
| 1995-04-10 | 423 | 427 | 416 | 421 | 681,000 | 4,210 |
| 1995-04-07 | 422 | 423 | 418 | 421 | 1,392,000 | 4,210 |
| 1995-04-06 | 419 | 430 | 416 | 424 | 2,053,000 | 4,240 |
| 1995-04-05 | 417 | 421 | 413 | 419 | 2,385,000 | 4,190 |
| 1995-04-04 | 407 | 414 | 404 | 409 | 1,488,000 | 4,090 |
| 1995-04-03 | 416 | 419 | 394 | 402 | 1,480,000 | 4,020 |
| 1995-03-31 | 431 | 437 | 417 | 420 | 1,399,000 | 4,200 |
| 1995-03-30 | 422 | 431 | 419 | 426 | 1,537,000 | 4,260 |
| 1995-03-29 | 425 | 427 | 420 | 420 | 868,000 | 4,200 |
| 1995-03-28 | 404 | 420 | 404 | 420 | 1,072,000 | 4,200 |
| 1995-03-27 | 386 | 404 | 385 | 401 | 1,227,000 | 4,010 |
| 1995-03-24 | 388 | 388 | 372 | 384 | 1,277,000 | 3,840 |
| 1995-03-23 | 393 | 394 | 387 | 388 | 942,000 | 3,880 |
| 1995-03-22 | 393 | 399 | 392 | 395 | 1,463,000 | 3,950 |
| 1995-03-20 | 400 | 410 | 391 | 391 | 1,025,000 | 3,910 |
| 1995-03-17 | 414 | 419 | 405 | 410 | 444,000 | 4,100 |
| 1995-03-16 | 420 | 426 | 411 | 411 | 248,000 | 4,110 |
| 1995-03-15 | 415 | 430 | 411 | 430 | 517,000 | 4,300 |
| 1995-03-14 | 424 | 424 | 415 | 415 | 610,000 | 4,150 |
| 1995-03-13 | 427 | 427 | 415 | 419 | 530,000 | 4,190 |
| 1995-03-10 | 434 | 440 | 411 | 422 | 3,034,000 | 4,220 |
| 1995-03-09 | 441 | 442 | 438 | 439 | 890,000 | 4,390 |
| 1995-03-08 | 439 | 443 | 437 | 439 | 1,525,000 | 4,390 |
| 1995-03-07 | 449 | 449 | 439 | 443 | 1,163,000 | 4,430 |
| 1995-03-06 | 441 | 448 | 439 | 442 | 935,000 | 4,420 |
| 1995-03-03 | 436 | 449 | 436 | 443 | 2,295,000 | 4,430 |
| 1995-03-02 | 424 | 435 | 422 | 431 | 1,451,000 | 4,310 |
| 1995-03-01 | 410 | 418 | 404 | 410 | 1,776,000 | 4,100 |
| 1995-02-28 | 417 | 455 | 417 | 455 | 1,058,000 | 4,550 |
| 1995-02-27 | 411 | 412 | 396 | 412 | 1,070,000 | 4,120 |
| 1995-02-24 | 445 | 446 | 432 | 432 | 532,000 | 4,320 |
| 1995-02-23 | 455 | 455 | 435 | 447 | 698,000 | 4,470 |
| 1995-02-22 | 454 | 459 | 452 | 452 | 759,000 | 4,520 |
| 1995-02-21 | 449 | 451 | 446 | 450 | 842,000 | 4,500 |
| 1995-02-20 | 450 | 450 | 446 | 449 | 278,000 | 4,490 |
| 1995-02-17 | 444 | 451 | 443 | 445 | 855,000 | 4,450 |
| 1995-02-16 | 447 | 447 | 443 | 445 | 533,000 | 4,450 |
| 1995-02-15 | 447 | 447 | 440 | 447 | 538,000 | 4,470 |
| 1995-02-14 | 450 | 450 | 442 | 448 | 416,000 | 4,480 |
| 1995-02-13 | 455 | 455 | 451 | 453 | 364,000 | 4,530 |
| 1995-02-10 | 454 | 455 | 445 | 454 | 970,000 | 4,540 |
| 1995-02-09 | 448 | 457 | 448 | 455 | 931,000 | 4,550 |
| 1995-02-08 | 463 | 463 | 446 | 458 | 756,000 | 4,580 |
| 1995-02-07 | 467 | 470 | 462 | 463 | 1,068,000 | 4,630 |
| 1995-02-06 | 470 | 470 | 464 | 465 | 792,000 | 4,650 |
| 1995-02-03 | 484 | 485 | 467 | 470 | 1,563,000 | 4,700 |
| 1995-02-02 | 467 | 489 | 467 | 489 | 3,073,000 | 4,890 |
| 1995-02-01 | 461 | 469 | 459 | 462 | 2,596,000 | 4,620 |
| 1995-01-31 | 473 | 476 | 461 | 461 | 2,318,000 | 4,610 |
| 1995-01-30 | 476 | 476 | 466 | 471 | 1,298,000 | 4,710 |
| 1995-01-27 | 474 | 480 | 468 | 476 | 636,000 | 4,760 |
| 1995-01-26 | 482 | 485 | 470 | 471 | 1,142,000 | 4,710 |
| 1995-01-25 | 474 | 499 | 470 | 485 | 1,832,000 | 4,850 |
| 1995-01-24 | 467 | 475 | 461 | 475 | 977,000 | 4,750 |
| 1995-01-23 | 486 | 486 | 465 | 465 | 1,177,000 | 4,650 |
| 1995-01-20 | 500 | 500 | 480 | 489 | 1,210,000 | 4,890 |
| 1995-01-19 | 505 | 505 | 500 | 504 | 894,000 | 5,040 |
| 1995-01-18 | 505 | 518 | 505 | 510 | 605,000 | 5,100 |
| 1995-01-17 | 501 | 505 | 501 | 504 | 417,000 | 5,040 |
| 1995-01-13 | 504 | 504 | 498 | 504 | 1,325,000 | 5,040 |
| 1995-01-12 | 512 | 514 | 503 | 507 | 578,000 | 5,070 |
| 1995-01-11 | 519 | 519 | 507 | 512 | 548,000 | 5,120 |
| 1995-01-10 | 508 | 518 | 505 | 518 | 676,000 | 5,180 |
| 1995-01-09 | 523 | 523 | 515 | 516 | 190,000 | 5,160 |
| 1995-01-06 | 524 | 524 | 520 | 523 | 227,000 | 5,230 |
| 1995-01-05 | 525 | 525 | 523 | 524 | 206,000 | 5,240 |
| 1995-01-04 | 521 | 527 | 521 | 525 | 76,000 | 5,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株