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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 456 | 470 | 451 | 468 | 235,000 | 4,680 |
| 1996-12-27 | 459 | 464 | 450 | 451 | 484,000 | 4,510 |
| 1996-12-26 | 465 | 465 | 435 | 460 | 990,000 | 4,600 |
| 1996-12-25 | 463 | 472 | 457 | 472 | 1,284,000 | 4,720 |
| 1996-12-24 | 469 | 472 | 460 | 463 | 1,036,000 | 4,630 |
| 1996-12-20 | 467 | 472 | 462 | 467 | 892,000 | 4,670 |
| 1996-12-19 | 475 | 477 | 462 | 462 | 557,000 | 4,620 |
| 1996-12-18 | 480 | 481 | 475 | 475 | 773,000 | 4,750 |
| 1996-12-17 | 487 | 487 | 477 | 480 | 808,000 | 4,800 |
| 1996-12-16 | 505 | 505 | 485 | 487 | 713,000 | 4,870 |
| 1996-12-13 | 488 | 500 | 484 | 495 | 3,006,000 | 4,950 |
| 1996-12-12 | 495 | 500 | 495 | 498 | 523,000 | 4,980 |
| 1996-12-11 | 495 | 505 | 495 | 505 | 508,000 | 5,050 |
| 1996-12-10 | 509 | 509 | 500 | 503 | 809,000 | 5,030 |
| 1996-12-09 | 500 | 500 | 495 | 499 | 548,000 | 4,990 |
| 1996-12-06 | 505 | 510 | 495 | 495 | 468,000 | 4,950 |
| 1996-12-05 | 501 | 512 | 501 | 512 | 686,000 | 5,120 |
| 1996-12-04 | 498 | 508 | 497 | 500 | 763,000 | 5,000 |
| 1996-12-03 | 499 | 500 | 497 | 499 | 414,000 | 4,990 |
| 1996-12-02 | 510 | 510 | 496 | 496 | 333,000 | 4,960 |
| 1996-11-29 | 511 | 513 | 510 | 510 | 740,000 | 5,100 |
| 1996-11-28 | 514 | 514 | 510 | 511 | 1,330,000 | 5,110 |
| 1996-11-27 | 514 | 516 | 512 | 515 | 1,721,000 | 5,150 |
| 1996-11-26 | 508 | 515 | 505 | 515 | 1,650,000 | 5,150 |
| 1996-11-25 | 503 | 504 | 496 | 500 | 1,114,000 | 5,000 |
| 1996-11-22 | 502 | 503 | 499 | 503 | 588,000 | 5,030 |
| 1996-11-21 | 502 | 507 | 500 | 503 | 962,000 | 5,030 |
| 1996-11-20 | 506 | 510 | 505 | 505 | 1,579,000 | 5,050 |
| 1996-11-19 | 501 | 504 | 501 | 502 | 972,000 | 5,020 |
| 1996-11-18 | 504 | 504 | 501 | 501 | 454,000 | 5,010 |
| 1996-11-15 | 504 | 506 | 502 | 504 | 625,000 | 5,040 |
| 1996-11-14 | 505 | 505 | 499 | 503 | 900,000 | 5,030 |
| 1996-11-13 | 503 | 504 | 500 | 504 | 475,000 | 5,040 |
| 1996-11-12 | 499 | 500 | 499 | 500 | 1,434,000 | 5,000 |
| 1996-11-11 | 503 | 506 | 502 | 502 | 885,000 | 5,020 |
| 1996-11-08 | 498 | 506 | 498 | 504 | 1,162,000 | 5,040 |
| 1996-11-07 | 503 | 504 | 500 | 501 | 709,000 | 5,010 |
| 1996-11-06 | 500 | 508 | 499 | 503 | 1,243,000 | 5,030 |
| 1996-11-05 | 498 | 505 | 498 | 503 | 1,180,000 | 5,030 |
| 1996-11-01 | 507 | 507 | 499 | 501 | 1,002,000 | 5,010 |
| 1996-10-31 | 509 | 509 | 505 | 506 | 1,225,000 | 5,060 |
| 1996-10-30 | 514 | 523 | 509 | 510 | 2,988,000 | 5,100 |
| 1996-10-29 | 509 | 511 | 509 | 511 | 1,295,000 | 5,110 |
| 1996-10-28 | 509 | 509 | 505 | 506 | 1,161,000 | 5,060 |
| 1996-10-25 | 501 | 507 | 500 | 507 | 1,176,000 | 5,070 |
| 1996-10-24 | 505 | 505 | 502 | 504 | 438,000 | 5,040 |
| 1996-10-23 | 501 | 504 | 500 | 502 | 1,997,000 | 5,020 |
| 1996-10-22 | 501 | 506 | 500 | 502 | 489,000 | 5,020 |
| 1996-10-21 | 501 | 508 | 501 | 508 | 431,000 | 5,080 |
| 1996-10-18 | 513 | 515 | 510 | 511 | 1,287,000 | 5,110 |
| 1996-10-17 | 511 | 513 | 509 | 512 | 930,000 | 5,120 |
| 1996-10-16 | 510 | 511 | 509 | 509 | 1,004,000 | 5,090 |
| 1996-10-15 | 508 | 511 | 505 | 511 | 945,000 | 5,110 |
| 1996-10-14 | 503 | 508 | 503 | 508 | 298,000 | 5,080 |
| 1996-10-11 | 505 | 507 | 502 | 507 | 585,000 | 5,070 |
| 1996-10-09 | 506 | 508 | 504 | 507 | 443,000 | 5,070 |
| 1996-10-08 | 508 | 509 | 503 | 506 | 1,545,000 | 5,060 |
| 1996-10-07 | 512 | 512 | 504 | 508 | 1,671,000 | 5,080 |
| 1996-10-04 | 525 | 525 | 510 | 511 | 1,994,000 | 5,110 |
| 1996-10-03 | 531 | 531 | 523 | 524 | 1,002,000 | 5,240 |
| 1996-10-02 | 537 | 537 | 528 | 531 | 669,000 | 5,310 |
| 1996-10-01 | 539 | 541 | 536 | 540 | 1,001,000 | 5,400 |
| 1996-09-30 | 538 | 545 | 530 | 534 | 389,000 | 5,340 |
| 1996-09-27 | 546 | 550 | 544 | 548 | 783,000 | 5,480 |
| 1996-09-26 | 540 | 549 | 534 | 546 | 1,343,000 | 5,460 |
| 1996-09-25 | 529 | 529 | 527 | 529 | 379,000 | 5,290 |
| 1996-09-24 | 527 | 528 | 524 | 525 | 527,000 | 5,250 |
| 1996-09-20 | 530 | 533 | 525 | 529 | 1,167,000 | 5,290 |
| 1996-09-19 | 528 | 528 | 515 | 525 | 363,000 | 5,250 |
| 1996-09-18 | 525 | 530 | 522 | 530 | 377,000 | 5,300 |
| 1996-09-17 | 532 | 532 | 519 | 519 | 861,000 | 5,190 |
| 1996-09-13 | 514 | 519 | 509 | 513 | 1,784,000 | 5,130 |
| 1996-09-12 | 511 | 515 | 511 | 515 | 815,000 | 5,150 |
| 1996-09-11 | 505 | 515 | 505 | 512 | 902,000 | 5,120 |
| 1996-09-10 | 499 | 505 | 496 | 501 | 1,718,000 | 5,010 |
| 1996-09-09 | 500 | 503 | 497 | 497 | 1,410,000 | 4,970 |
| 1996-09-06 | 502 | 505 | 500 | 500 | 937,000 | 5,000 |
| 1996-09-05 | 508 | 509 | 500 | 502 | 851,000 | 5,020 |
| 1996-09-04 | 512 | 512 | 505 | 509 | 321,000 | 5,090 |
| 1996-09-03 | 506 | 508 | 500 | 503 | 863,000 | 5,030 |
| 1996-09-02 | 510 | 510 | 505 | 506 | 653,000 | 5,060 |
| 1996-08-30 | 510 | 525 | 500 | 525 | 1,441,000 | 5,250 |
| 1996-08-29 | 522 | 523 | 503 | 516 | 392,000 | 5,160 |
| 1996-08-28 | 530 | 535 | 525 | 525 | 371,000 | 5,250 |
| 1996-08-27 | 543 | 545 | 538 | 538 | 360,000 | 5,380 |
| 1996-08-26 | 551 | 551 | 543 | 543 | 776,000 | 5,430 |
| 1996-08-23 | 556 | 558 | 545 | 551 | 604,000 | 5,510 |
| 1996-08-22 | 555 | 559 | 551 | 558 | 563,000 | 5,580 |
| 1996-08-21 | 549 | 557 | 549 | 556 | 622,000 | 5,560 |
| 1996-08-20 | 545 | 547 | 545 | 547 | 576,000 | 5,470 |
| 1996-08-19 | 545 | 549 | 540 | 543 | 789,000 | 5,430 |
| 1996-08-16 | 545 | 545 | 538 | 539 | 528,000 | 5,390 |
| 1996-08-15 | 542 | 544 | 535 | 535 | 837,000 | 5,350 |
| 1996-08-14 | 523 | 535 | 520 | 535 | 1,083,000 | 5,350 |
| 1996-08-13 | 537 | 544 | 537 | 543 | 789,000 | 5,430 |
| 1996-08-12 | 525 | 535 | 520 | 535 | 625,000 | 5,350 |
| 1996-08-09 | 526 | 530 | 520 | 522 | 1,245,000 | 5,220 |
| 1996-08-08 | 524 | 538 | 524 | 536 | 768,000 | 5,360 |
| 1996-08-07 | 536 | 544 | 531 | 533 | 468,000 | 5,330 |
| 1996-08-06 | 543 | 545 | 539 | 543 | 2,541,000 | 5,430 |
| 1996-08-05 | 548 | 550 | 543 | 543 | 547,000 | 5,430 |
| 1996-08-02 | 552 | 552 | 535 | 545 | 531,000 | 5,450 |
| 1996-08-01 | 534 | 549 | 529 | 546 | 995,000 | 5,460 |
| 1996-07-31 | 542 | 543 | 538 | 540 | 421,000 | 5,400 |
| 1996-07-30 | 541 | 544 | 534 | 541 | 576,000 | 5,410 |
| 1996-07-29 | 562 | 563 | 545 | 545 | 537,000 | 5,450 |
| 1996-07-26 | 557 | 557 | 548 | 555 | 798,000 | 5,550 |
| 1996-07-25 | 550 | 555 | 545 | 551 | 535,000 | 5,510 |
| 1996-07-24 | 562 | 562 | 550 | 550 | 465,000 | 5,500 |
| 1996-07-23 | 557 | 557 | 552 | 556 | 585,000 | 5,560 |
| 1996-07-22 | 560 | 563 | 550 | 552 | 1,261,000 | 5,520 |
| 1996-07-19 | 580 | 584 | 561 | 570 | 1,404,000 | 5,700 |
| 1996-07-18 | 581 | 585 | 574 | 584 | 990,000 | 5,840 |
| 1996-07-17 | 573 | 573 | 568 | 571 | 613,000 | 5,710 |
| 1996-07-16 | 557 | 565 | 554 | 563 | 1,214,000 | 5,630 |
| 1996-07-15 | 560 | 563 | 553 | 558 | 1,618,000 | 5,580 |
| 1996-07-12 | 570 | 577 | 556 | 559 | 1,877,000 | 5,590 |
| 1996-07-11 | 585 | 590 | 583 | 587 | 418,000 | 5,870 |
| 1996-07-10 | 585 | 588 | 582 | 586 | 481,000 | 5,860 |
| 1996-07-09 | 586 | 592 | 585 | 585 | 472,000 | 5,850 |
| 1996-07-08 | 594 | 594 | 580 | 580 | 584,000 | 5,800 |
| 1996-07-05 | 597 | 597 | 590 | 597 | 803,000 | 5,970 |
| 1996-07-04 | 605 | 605 | 596 | 599 | 534,000 | 5,990 |
| 1996-07-03 | 597 | 610 | 590 | 610 | 989,000 | 6,100 |
| 1996-07-02 | 600 | 600 | 586 | 587 | 805,000 | 5,870 |
| 1996-07-01 | 596 | 596 | 584 | 585 | 490,000 | 5,850 |
| 1996-06-28 | 591 | 597 | 585 | 596 | 1,003,000 | 5,960 |
| 1996-06-27 | 589 | 591 | 585 | 588 | 2,565,000 | 5,880 |
| 1996-06-26 | 591 | 596 | 582 | 586 | 1,069,000 | 5,860 |
| 1996-06-25 | 605 | 610 | 599 | 601 | 880,000 | 6,010 |
| 1996-06-24 | 601 | 610 | 592 | 610 | 1,322,000 | 6,100 |
| 1996-06-21 | 608 | 608 | 601 | 601 | 857,000 | 6,010 |
| 1996-06-20 | 599 | 603 | 588 | 598 | 1,069,000 | 5,980 |
| 1996-06-19 | 590 | 605 | 590 | 604 | 1,954,000 | 6,040 |
| 1996-06-18 | 614 | 617 | 580 | 580 | 1,318,000 | 5,800 |
| 1996-06-17 | 618 | 630 | 609 | 609 | 1,351,000 | 6,090 |
| 1996-06-14 | 626 | 630 | 620 | 620 | 3,104,000 | 6,200 |
| 1996-06-13 | 612 | 622 | 610 | 617 | 1,031,000 | 6,170 |
| 1996-06-12 | 599 | 608 | 599 | 608 | 763,000 | 6,080 |
| 1996-06-11 | 585 | 600 | 583 | 598 | 651,000 | 5,980 |
| 1996-06-10 | 595 | 599 | 590 | 594 | 789,000 | 5,940 |
| 1996-06-07 | 612 | 612 | 601 | 601 | 401,000 | 6,010 |
| 1996-06-06 | 615 | 615 | 605 | 605 | 303,000 | 6,050 |
| 1996-06-05 | 609 | 615 | 603 | 615 | 622,000 | 6,150 |
| 1996-06-04 | 614 | 615 | 605 | 609 | 554,000 | 6,090 |
| 1996-06-03 | 625 | 625 | 608 | 611 | 690,000 | 6,110 |
| 1996-05-31 | 628 | 640 | 621 | 630 | 2,216,000 | 6,300 |
| 1996-05-30 | 632 | 632 | 618 | 618 | 1,393,000 | 6,180 |
| 1996-05-29 | 619 | 625 | 612 | 622 | 547,000 | 6,220 |
| 1996-05-28 | 609 | 622 | 609 | 611 | 383,000 | 6,110 |
| 1996-05-27 | 604 | 607 | 599 | 607 | 569,000 | 6,070 |
| 1996-05-24 | 599 | 607 | 599 | 601 | 775,000 | 6,010 |
| 1996-05-23 | 626 | 626 | 606 | 610 | 521,000 | 6,100 |
| 1996-05-22 | 628 | 629 | 621 | 627 | 1,011,000 | 6,270 |
| 1996-05-21 | 622 | 628 | 616 | 627 | 900,000 | 6,270 |
| 1996-05-20 | 626 | 635 | 620 | 620 | 1,005,000 | 6,200 |
| 1996-05-17 | 629 | 635 | 620 | 626 | 1,963,000 | 6,260 |
| 1996-05-16 | 615 | 636 | 612 | 636 | 2,293,000 | 6,360 |
| 1996-05-15 | 608 | 617 | 608 | 615 | 1,000,000 | 6,150 |
| 1996-05-14 | 608 | 612 | 606 | 607 | 411,000 | 6,070 |
| 1996-05-13 | 617 | 617 | 606 | 606 | 647,000 | 6,060 |
| 1996-05-10 | 608 | 614 | 606 | 612 | 503,000 | 6,120 |
| 1996-05-09 | 620 | 620 | 607 | 618 | 876,000 | 6,180 |
| 1996-05-08 | 611 | 623 | 611 | 620 | 1,202,000 | 6,200 |
| 1996-05-07 | 610 | 614 | 601 | 605 | 708,000 | 6,050 |
| 1996-05-02 | 615 | 620 | 611 | 619 | 896,000 | 6,190 |
| 1996-05-01 | 625 | 628 | 611 | 615 | 902,000 | 6,150 |
| 1996-04-30 | 610 | 630 | 610 | 630 | 961,000 | 6,300 |
| 1996-04-26 | 615 | 625 | 615 | 618 | 955,000 | 6,180 |
| 1996-04-25 | 612 | 617 | 608 | 617 | 2,406,000 | 6,170 |
| 1996-04-24 | 607 | 611 | 605 | 609 | 1,576,000 | 6,090 |
| 1996-04-23 | 622 | 625 | 619 | 625 | 1,095,000 | 6,250 |
| 1996-04-22 | 618 | 625 | 614 | 624 | 829,000 | 6,240 |
| 1996-04-19 | 613 | 615 | 605 | 614 | 994,000 | 6,140 |
| 1996-04-18 | 610 | 617 | 605 | 613 | 794,000 | 6,130 |
| 1996-04-17 | 610 | 621 | 610 | 610 | 2,258,000 | 6,100 |
| 1996-04-16 | 639 | 641 | 629 | 630 | 1,756,000 | 6,300 |
| 1996-04-15 | 635 | 639 | 629 | 634 | 998,000 | 6,340 |
| 1996-04-12 | 640 | 646 | 625 | 642 | 4,256,000 | 6,420 |
| 1996-04-11 | 615 | 646 | 611 | 640 | 4,225,000 | 6,400 |
| 1996-04-10 | 616 | 622 | 610 | 616 | 1,950,000 | 6,160 |
| 1996-04-09 | 614 | 618 | 610 | 616 | 1,130,000 | 6,160 |
| 1996-04-08 | 606 | 610 | 603 | 607 | 598,000 | 6,070 |
| 1996-04-05 | 610 | 617 | 609 | 616 | 1,188,000 | 6,160 |
| 1996-04-04 | 603 | 614 | 603 | 607 | 1,730,000 | 6,070 |
| 1996-04-03 | 600 | 624 | 600 | 617 | 4,424,000 | 6,170 |
| 1996-04-02 | 600 | 603 | 590 | 599 | 2,686,000 | 5,990 |
| 1996-04-01 | 589 | 600 | 586 | 598 | 2,300,000 | 5,980 |
| 1996-03-29 | 571 | 582 | 570 | 575 | 1,171,000 | 5,750 |
| 1996-03-28 | 592 | 592 | 582 | 585 | 1,091,000 | 5,850 |
| 1996-03-27 | 576 | 592 | 571 | 592 | 1,836,000 | 5,920 |
| 1996-03-26 | 568 | 570 | 555 | 565 | 1,379,000 | 5,650 |
| 1996-03-25 | 570 | 571 | 548 | 553 | 972,000 | 5,530 |
| 1996-03-22 | 568 | 574 | 558 | 570 | 1,092,000 | 5,700 |
| 1996-03-21 | 542 | 568 | 540 | 568 | 1,519,000 | 5,680 |
| 1996-03-19 | 551 | 560 | 532 | 532 | 995,000 | 5,320 |
| 1996-03-18 | 540 | 550 | 540 | 546 | 729,000 | 5,460 |
| 1996-03-15 | 521 | 538 | 521 | 538 | 1,027,000 | 5,380 |
| 1996-03-14 | 520 | 525 | 519 | 524 | 694,000 | 5,240 |
| 1996-03-13 | 531 | 531 | 520 | 525 | 906,000 | 5,250 |
| 1996-03-12 | 527 | 530 | 525 | 530 | 1,378,000 | 5,300 |
| 1996-03-11 | 534 | 534 | 515 | 515 | 971,000 | 5,150 |
| 1996-03-08 | 513 | 545 | 513 | 545 | 5,540,000 | 5,450 |
| 1996-03-07 | 527 | 527 | 517 | 520 | 1,366,000 | 5,200 |
| 1996-03-06 | 542 | 542 | 526 | 527 | 745,000 | 5,270 |
| 1996-03-05 | 544 | 545 | 541 | 542 | 1,294,000 | 5,420 |
| 1996-03-04 | 551 | 553 | 545 | 545 | 549,000 | 5,450 |
| 1996-03-01 | 547 | 559 | 543 | 559 | 740,000 | 5,590 |
| 1996-02-29 | 548 | 552 | 544 | 545 | 582,000 | 5,450 |
| 1996-02-28 | 549 | 555 | 545 | 545 | 436,000 | 5,450 |
| 1996-02-27 | 558 | 558 | 549 | 549 | 1,379,000 | 5,490 |
| 1996-02-26 | 551 | 559 | 550 | 558 | 671,000 | 5,580 |
| 1996-02-23 | 563 | 565 | 551 | 551 | 696,000 | 5,510 |
| 1996-02-22 | 567 | 569 | 560 | 560 | 994,000 | 5,600 |
| 1996-02-21 | 568 | 573 | 566 | 567 | 1,336,000 | 5,670 |
| 1996-02-20 | 562 | 565 | 561 | 564 | 980,000 | 5,640 |
| 1996-02-19 | 561 | 565 | 559 | 565 | 1,194,000 | 5,650 |
| 1996-02-16 | 569 | 569 | 552 | 560 | 891,000 | 5,600 |
| 1996-02-15 | 568 | 576 | 568 | 570 | 1,163,000 | 5,700 |
| 1996-02-14 | 567 | 573 | 567 | 570 | 1,013,000 | 5,700 |
| 1996-02-13 | 569 | 572 | 567 | 567 | 1,112,000 | 5,670 |
| 1996-02-09 | 569 | 572 | 567 | 567 | 1,020,000 | 5,670 |
| 1996-02-08 | 569 | 573 | 566 | 569 | 1,848,000 | 5,690 |
| 1996-02-07 | 561 | 569 | 555 | 569 | 1,704,000 | 5,690 |
| 1996-02-06 | 560 | 569 | 558 | 562 | 1,186,000 | 5,620 |
| 1996-02-05 | 595 | 595 | 575 | 575 | 1,973,000 | 5,750 |
| 1996-02-02 | 585 | 594 | 585 | 591 | 3,658,000 | 5,910 |
| 1996-02-01 | 570 | 578 | 569 | 578 | 2,266,000 | 5,780 |
| 1996-01-31 | 577 | 586 | 574 | 575 | 5,537,000 | 5,750 |
| 1996-01-30 | 570 | 578 | 570 | 575 | 1,630,000 | 5,750 |
| 1996-01-29 | 580 | 585 | 576 | 579 | 2,392,000 | 5,790 |
| 1996-01-26 | 570 | 582 | 567 | 582 | 6,303,000 | 5,820 |
| 1996-01-25 | 559 | 568 | 557 | 560 | 4,557,000 | 5,600 |
| 1996-01-24 | 545 | 554 | 540 | 554 | 1,544,000 | 5,540 |
| 1996-01-23 | 549 | 550 | 540 | 547 | 1,538,000 | 5,470 |
| 1996-01-22 | 540 | 540 | 534 | 535 | 778,000 | 5,350 |
| 1996-01-19 | 542 | 542 | 532 | 540 | 1,367,000 | 5,400 |
| 1996-01-18 | 535 | 547 | 534 | 543 | 2,101,000 | 5,430 |
| 1996-01-17 | 542 | 542 | 534 | 535 | 2,032,000 | 5,350 |
| 1996-01-16 | 535 | 535 | 530 | 532 | 780,000 | 5,320 |
| 1996-01-12 | 530 | 535 | 526 | 535 | 1,290,000 | 5,350 |
| 1996-01-11 | 536 | 538 | 526 | 530 | 1,139,000 | 5,300 |
| 1996-01-10 | 531 | 537 | 530 | 536 | 394,000 | 5,360 |
| 1996-01-09 | 534 | 546 | 531 | 540 | 2,094,000 | 5,400 |
| 1996-01-08 | 536 | 544 | 530 | 530 | 1,940,000 | 5,300 |
| 1996-01-05 | 546 | 553 | 536 | 542 | 1,553,000 | 5,420 |
| 1996-01-04 | 550 | 559 | 545 | 555 | 1,230,000 | 5,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
