5711 三菱マテリアル(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30456470451468235,0004,680
1996-12-27459464450451484,0004,510
1996-12-26465465435460990,0004,600
1996-12-254634724574721,284,0004,720
1996-12-244694724604631,036,0004,630
1996-12-20467472462467892,0004,670
1996-12-19475477462462557,0004,620
1996-12-18480481475475773,0004,750
1996-12-17487487477480808,0004,800
1996-12-16505505485487713,0004,870
1996-12-134885004844953,006,0004,950
1996-12-12495500495498523,0004,980
1996-12-11495505495505508,0005,050
1996-12-10509509500503809,0005,030
1996-12-09500500495499548,0004,990
1996-12-06505510495495468,0004,950
1996-12-05501512501512686,0005,120
1996-12-04498508497500763,0005,000
1996-12-03499500497499414,0004,990
1996-12-02510510496496333,0004,960
1996-11-29511513510510740,0005,100
1996-11-285145145105111,330,0005,110
1996-11-275145165125151,721,0005,150
1996-11-265085155055151,650,0005,150
1996-11-255035044965001,114,0005,000
1996-11-22502503499503588,0005,030
1996-11-21502507500503962,0005,030
1996-11-205065105055051,579,0005,050
1996-11-19501504501502972,0005,020
1996-11-18504504501501454,0005,010
1996-11-15504506502504625,0005,040
1996-11-14505505499503900,0005,030
1996-11-13503504500504475,0005,040
1996-11-124995004995001,434,0005,000
1996-11-11503506502502885,0005,020
1996-11-084985064985041,162,0005,040
1996-11-07503504500501709,0005,010
1996-11-065005084995031,243,0005,030
1996-11-054985054985031,180,0005,030
1996-11-015075074995011,002,0005,010
1996-10-315095095055061,225,0005,060
1996-10-305145235095102,988,0005,100
1996-10-295095115095111,295,0005,110
1996-10-285095095055061,161,0005,060
1996-10-255015075005071,176,0005,070
1996-10-24505505502504438,0005,040
1996-10-235015045005021,997,0005,020
1996-10-22501506500502489,0005,020
1996-10-21501508501508431,0005,080
1996-10-185135155105111,287,0005,110
1996-10-17511513509512930,0005,120
1996-10-165105115095091,004,0005,090
1996-10-15508511505511945,0005,110
1996-10-14503508503508298,0005,080
1996-10-11505507502507585,0005,070
1996-10-09506508504507443,0005,070
1996-10-085085095035061,545,0005,060
1996-10-075125125045081,671,0005,080
1996-10-045255255105111,994,0005,110
1996-10-035315315235241,002,0005,240
1996-10-02537537528531669,0005,310
1996-10-015395415365401,001,0005,400
1996-09-30538545530534389,0005,340
1996-09-27546550544548783,0005,480
1996-09-265405495345461,343,0005,460
1996-09-25529529527529379,0005,290
1996-09-24527528524525527,0005,250
1996-09-205305335255291,167,0005,290
1996-09-19528528515525363,0005,250
1996-09-18525530522530377,0005,300
1996-09-17532532519519861,0005,190
1996-09-135145195095131,784,0005,130
1996-09-12511515511515815,0005,150
1996-09-11505515505512902,0005,120
1996-09-104995054965011,718,0005,010
1996-09-095005034974971,410,0004,970
1996-09-06502505500500937,0005,000
1996-09-05508509500502851,0005,020
1996-09-04512512505509321,0005,090
1996-09-03506508500503863,0005,030
1996-09-02510510505506653,0005,060
1996-08-305105255005251,441,0005,250
1996-08-29522523503516392,0005,160
1996-08-28530535525525371,0005,250
1996-08-27543545538538360,0005,380
1996-08-26551551543543776,0005,430
1996-08-23556558545551604,0005,510
1996-08-22555559551558563,0005,580
1996-08-21549557549556622,0005,560
1996-08-20545547545547576,0005,470
1996-08-19545549540543789,0005,430
1996-08-16545545538539528,0005,390
1996-08-15542544535535837,0005,350
1996-08-145235355205351,083,0005,350
1996-08-13537544537543789,0005,430
1996-08-12525535520535625,0005,350
1996-08-095265305205221,245,0005,220
1996-08-08524538524536768,0005,360
1996-08-07536544531533468,0005,330
1996-08-065435455395432,541,0005,430
1996-08-05548550543543547,0005,430
1996-08-02552552535545531,0005,450
1996-08-01534549529546995,0005,460
1996-07-31542543538540421,0005,400
1996-07-30541544534541576,0005,410
1996-07-29562563545545537,0005,450
1996-07-26557557548555798,0005,550
1996-07-25550555545551535,0005,510
1996-07-24562562550550465,0005,500
1996-07-23557557552556585,0005,560
1996-07-225605635505521,261,0005,520
1996-07-195805845615701,404,0005,700
1996-07-18581585574584990,0005,840
1996-07-17573573568571613,0005,710
1996-07-165575655545631,214,0005,630
1996-07-155605635535581,618,0005,580
1996-07-125705775565591,877,0005,590
1996-07-11585590583587418,0005,870
1996-07-10585588582586481,0005,860
1996-07-09586592585585472,0005,850
1996-07-08594594580580584,0005,800
1996-07-05597597590597803,0005,970
1996-07-04605605596599534,0005,990
1996-07-03597610590610989,0006,100
1996-07-02600600586587805,0005,870
1996-07-01596596584585490,0005,850
1996-06-285915975855961,003,0005,960
1996-06-275895915855882,565,0005,880
1996-06-265915965825861,069,0005,860
1996-06-25605610599601880,0006,010
1996-06-246016105926101,322,0006,100
1996-06-21608608601601857,0006,010
1996-06-205996035885981,069,0005,980
1996-06-195906055906041,954,0006,040
1996-06-186146175805801,318,0005,800
1996-06-176186306096091,351,0006,090
1996-06-146266306206203,104,0006,200
1996-06-136126226106171,031,0006,170
1996-06-12599608599608763,0006,080
1996-06-11585600583598651,0005,980
1996-06-10595599590594789,0005,940
1996-06-07612612601601401,0006,010
1996-06-06615615605605303,0006,050
1996-06-05609615603615622,0006,150
1996-06-04614615605609554,0006,090
1996-06-03625625608611690,0006,110
1996-05-316286406216302,216,0006,300
1996-05-306326326186181,393,0006,180
1996-05-29619625612622547,0006,220
1996-05-28609622609611383,0006,110
1996-05-27604607599607569,0006,070
1996-05-24599607599601775,0006,010
1996-05-23626626606610521,0006,100
1996-05-226286296216271,011,0006,270
1996-05-21622628616627900,0006,270
1996-05-206266356206201,005,0006,200
1996-05-176296356206261,963,0006,260
1996-05-166156366126362,293,0006,360
1996-05-156086176086151,000,0006,150
1996-05-14608612606607411,0006,070
1996-05-13617617606606647,0006,060
1996-05-10608614606612503,0006,120
1996-05-09620620607618876,0006,180
1996-05-086116236116201,202,0006,200
1996-05-07610614601605708,0006,050
1996-05-02615620611619896,0006,190
1996-05-01625628611615902,0006,150
1996-04-30610630610630961,0006,300
1996-04-26615625615618955,0006,180
1996-04-256126176086172,406,0006,170
1996-04-246076116056091,576,0006,090
1996-04-236226256196251,095,0006,250
1996-04-22618625614624829,0006,240
1996-04-19613615605614994,0006,140
1996-04-18610617605613794,0006,130
1996-04-176106216106102,258,0006,100
1996-04-166396416296301,756,0006,300
1996-04-15635639629634998,0006,340
1996-04-126406466256424,256,0006,420
1996-04-116156466116404,225,0006,400
1996-04-106166226106161,950,0006,160
1996-04-096146186106161,130,0006,160
1996-04-08606610603607598,0006,070
1996-04-056106176096161,188,0006,160
1996-04-046036146036071,730,0006,070
1996-04-036006246006174,424,0006,170
1996-04-026006035905992,686,0005,990
1996-04-015896005865982,300,0005,980
1996-03-295715825705751,171,0005,750
1996-03-285925925825851,091,0005,850
1996-03-275765925715921,836,0005,920
1996-03-265685705555651,379,0005,650
1996-03-25570571548553972,0005,530
1996-03-225685745585701,092,0005,700
1996-03-215425685405681,519,0005,680
1996-03-19551560532532995,0005,320
1996-03-18540550540546729,0005,460
1996-03-155215385215381,027,0005,380
1996-03-14520525519524694,0005,240
1996-03-13531531520525906,0005,250
1996-03-125275305255301,378,0005,300
1996-03-11534534515515971,0005,150
1996-03-085135455135455,540,0005,450
1996-03-075275275175201,366,0005,200
1996-03-06542542526527745,0005,270
1996-03-055445455415421,294,0005,420
1996-03-04551553545545549,0005,450
1996-03-01547559543559740,0005,590
1996-02-29548552544545582,0005,450
1996-02-28549555545545436,0005,450
1996-02-275585585495491,379,0005,490
1996-02-26551559550558671,0005,580
1996-02-23563565551551696,0005,510
1996-02-22567569560560994,0005,600
1996-02-215685735665671,336,0005,670
1996-02-20562565561564980,0005,640
1996-02-195615655595651,194,0005,650
1996-02-16569569552560891,0005,600
1996-02-155685765685701,163,0005,700
1996-02-145675735675701,013,0005,700
1996-02-135695725675671,112,0005,670
1996-02-095695725675671,020,0005,670
1996-02-085695735665691,848,0005,690
1996-02-075615695555691,704,0005,690
1996-02-065605695585621,186,0005,620
1996-02-055955955755751,973,0005,750
1996-02-025855945855913,658,0005,910
1996-02-015705785695782,266,0005,780
1996-01-315775865745755,537,0005,750
1996-01-305705785705751,630,0005,750
1996-01-295805855765792,392,0005,790
1996-01-265705825675826,303,0005,820
1996-01-255595685575604,557,0005,600
1996-01-245455545405541,544,0005,540
1996-01-235495505405471,538,0005,470
1996-01-22540540534535778,0005,350
1996-01-195425425325401,367,0005,400
1996-01-185355475345432,101,0005,430
1996-01-175425425345352,032,0005,350
1996-01-16535535530532780,0005,320
1996-01-125305355265351,290,0005,350
1996-01-115365385265301,139,0005,300
1996-01-10531537530536394,0005,360
1996-01-095345465315402,094,0005,400
1996-01-085365445305301,940,0005,300
1996-01-055465535365421,553,0005,420
1996-01-045505595455551,230,0005,550

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