5711 三菱マテリアル(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 210 | 199 | 210 | 702,000 | 2,100 |
| 1997-12-29 | 195 | 195 | 190 | 195 | 1,157,000 | 1,950 |
| 1997-12-26 | 200 | 200 | 197 | 197 | 1,163,000 | 1,970 |
| 1997-12-25 | 198 | 200 | 198 | 200 | 1,607,000 | 2,000 |
| 1997-12-24 | 196 | 199 | 192 | 199 | 1,911,000 | 1,990 |
| 1997-12-22 | 201 | 202 | 195 | 196 | 2,109,000 | 1,960 |
| 1997-12-19 | 201 | 210 | 200 | 202 | 1,895,000 | 2,020 |
| 1997-12-18 | 204 | 213 | 201 | 210 | 1,740,000 | 2,100 |
| 1997-12-17 | 197 | 210 | 192 | 195 | 4,785,000 | 1,950 |
| 1997-12-16 | 211 | 212 | 201 | 205 | 2,826,000 | 2,050 |
| 1997-12-15 | 226 | 226 | 211 | 214 | 2,356,000 | 2,140 |
| 1997-12-12 | 230 | 245 | 208 | 223 | 5,427,000 | 2,230 |
| 1997-12-11 | 267 | 267 | 245 | 245 | 1,303,000 | 2,450 |
| 1997-12-10 | 265 | 270 | 263 | 265 | 1,118,000 | 2,650 |
| 1997-12-09 | 274 | 278 | 268 | 274 | 1,484,000 | 2,740 |
| 1997-12-08 | 280 | 287 | 272 | 272 | 617,000 | 2,720 |
| 1997-12-05 | 287 | 289 | 279 | 280 | 1,083,000 | 2,800 |
| 1997-12-04 | 292 | 293 | 285 | 285 | 833,000 | 2,850 |
| 1997-12-03 | 299 | 299 | 289 | 290 | 817,000 | 2,900 |
| 1997-12-02 | 302 | 303 | 296 | 300 | 448,000 | 3,000 |
| 1997-12-01 | 288 | 304 | 288 | 304 | 866,000 | 3,040 |
| 1997-11-28 | 290 | 295 | 288 | 288 | 1,276,000 | 2,880 |
| 1997-11-27 | 292 | 295 | 280 | 287 | 1,806,000 | 2,870 |
| 1997-11-26 | 290 | 295 | 281 | 294 | 1,176,000 | 2,940 |
| 1997-11-25 | 290 | 294 | 284 | 293 | 1,790,000 | 2,930 |
| 1997-11-21 | 307 | 308 | 298 | 306 | 490,000 | 3,060 |
| 1997-11-20 | 306 | 308 | 286 | 302 | 1,492,000 | 3,020 |
| 1997-11-19 | 296 | 301 | 276 | 276 | 2,127,000 | 2,760 |
| 1997-11-18 | 296 | 308 | 296 | 302 | 2,443,000 | 3,020 |
| 1997-11-17 | 292 | 300 | 290 | 295 | 1,974,000 | 2,950 |
| 1997-11-14 | 295 | 299 | 285 | 293 | 2,723,000 | 2,930 |
| 1997-11-13 | 291 | 304 | 291 | 295 | 1,485,000 | 2,950 |
| 1997-11-12 | 300 | 304 | 291 | 304 | 2,262,000 | 3,040 |
| 1997-11-11 | 306 | 308 | 301 | 308 | 1,583,000 | 3,080 |
| 1997-11-10 | 298 | 310 | 298 | 306 | 986,000 | 3,060 |
| 1997-11-07 | 310 | 315 | 308 | 308 | 1,631,000 | 3,080 |
| 1997-11-06 | 319 | 321 | 311 | 315 | 1,884,000 | 3,150 |
| 1997-11-05 | 337 | 338 | 315 | 326 | 1,371,000 | 3,260 |
| 1997-11-04 | 345 | 345 | 334 | 338 | 1,161,000 | 3,380 |
| 1997-10-31 | 335 | 347 | 333 | 340 | 1,724,000 | 3,400 |
| 1997-10-30 | 342 | 342 | 325 | 327 | 2,061,000 | 3,270 |
| 1997-10-29 | 334 | 340 | 329 | 337 | 1,337,000 | 3,370 |
| 1997-10-28 | 305 | 318 | 305 | 314 | 1,160,000 | 3,140 |
| 1997-10-27 | 314 | 322 | 314 | 317 | 1,600,000 | 3,170 |
| 1997-10-24 | 315 | 337 | 315 | 334 | 2,102,000 | 3,340 |
| 1997-10-23 | 338 | 342 | 325 | 325 | 2,150,000 | 3,250 |
| 1997-10-22 | 318 | 330 | 317 | 325 | 1,447,000 | 3,250 |
| 1997-10-21 | 308 | 316 | 307 | 309 | 616,000 | 3,090 |
| 1997-10-20 | 303 | 306 | 302 | 303 | 659,000 | 3,030 |
| 1997-10-17 | 310 | 314 | 300 | 301 | 2,728,000 | 3,010 |
| 1997-10-16 | 307 | 314 | 307 | 313 | 1,966,000 | 3,130 |
| 1997-10-15 | 300 | 307 | 297 | 307 | 1,883,000 | 3,070 |
| 1997-10-14 | 305 | 317 | 304 | 308 | 1,294,000 | 3,080 |
| 1997-10-13 | 300 | 305 | 296 | 302 | 1,892,000 | 3,020 |
| 1997-10-09 | 288 | 299 | 285 | 290 | 3,346,000 | 2,900 |
| 1997-10-08 | 324 | 332 | 324 | 328 | 1,065,000 | 3,280 |
| 1997-10-07 | 327 | 327 | 321 | 324 | 774,000 | 3,240 |
| 1997-10-06 | 313 | 329 | 313 | 327 | 935,000 | 3,270 |
| 1997-10-03 | 320 | 322 | 301 | 303 | 2,243,000 | 3,030 |
| 1997-10-02 | 348 | 348 | 315 | 320 | 1,690,000 | 3,200 |
| 1997-10-01 | 361 | 362 | 350 | 350 | 544,000 | 3,500 |
| 1997-09-30 | 376 | 376 | 361 | 362 | 453,000 | 3,620 |
| 1997-09-29 | 380 | 380 | 372 | 379 | 472,000 | 3,790 |
| 1997-09-26 | 388 | 390 | 372 | 372 | 723,000 | 3,720 |
| 1997-09-25 | 380 | 383 | 372 | 373 | 892,000 | 3,730 |
| 1997-09-24 | 390 | 392 | 386 | 390 | 907,000 | 3,900 |
| 1997-09-22 | 396 | 396 | 390 | 396 | 936,000 | 3,960 |
| 1997-09-19 | 398 | 399 | 390 | 396 | 864,000 | 3,960 |
| 1997-09-18 | 390 | 403 | 385 | 403 | 999,000 | 4,030 |
| 1997-09-17 | 404 | 404 | 386 | 390 | 1,099,000 | 3,900 |
| 1997-09-16 | 405 | 405 | 400 | 404 | 1,566,000 | 4,040 |
| 1997-09-12 | 406 | 406 | 398 | 398 | 2,510,000 | 3,980 |
| 1997-09-11 | 402 | 402 | 395 | 396 | 1,265,000 | 3,960 |
| 1997-09-10 | 404 | 405 | 400 | 402 | 709,000 | 4,020 |
| 1997-09-09 | 399 | 400 | 395 | 400 | 617,000 | 4,000 |
| 1997-09-08 | 389 | 400 | 389 | 400 | 1,151,000 | 4,000 |
| 1997-09-05 | 391 | 392 | 381 | 389 | 516,000 | 3,890 |
| 1997-09-04 | 378 | 392 | 378 | 392 | 1,025,000 | 3,920 |
| 1997-09-03 | 375 | 388 | 372 | 386 | 1,753,000 | 3,860 |
| 1997-09-02 | 369 | 371 | 365 | 368 | 999,000 | 3,680 |
| 1997-09-01 | 378 | 381 | 367 | 369 | 1,484,000 | 3,690 |
| 1997-08-29 | 390 | 392 | 378 | 383 | 1,050,000 | 3,830 |
| 1997-08-28 | 402 | 405 | 394 | 399 | 1,091,000 | 3,990 |
| 1997-08-27 | 406 | 406 | 398 | 403 | 825,000 | 4,030 |
| 1997-08-26 | 412 | 412 | 404 | 406 | 732,000 | 4,060 |
| 1997-08-25 | 413 | 413 | 403 | 403 | 631,000 | 4,030 |
| 1997-08-22 | 403 | 403 | 389 | 403 | 856,000 | 4,030 |
| 1997-08-21 | 395 | 401 | 387 | 398 | 924,000 | 3,980 |
| 1997-08-20 | 386 | 395 | 381 | 395 | 1,197,000 | 3,950 |
| 1997-08-19 | 392 | 392 | 380 | 386 | 410,000 | 3,860 |
| 1997-08-18 | 390 | 390 | 380 | 390 | 1,138,000 | 3,900 |
| 1997-08-15 | 385 | 402 | 385 | 395 | 921,000 | 3,950 |
| 1997-08-14 | 383 | 383 | 375 | 376 | 1,073,000 | 3,760 |
| 1997-08-13 | 380 | 389 | 373 | 382 | 1,045,000 | 3,820 |
| 1997-08-12 | 389 | 392 | 380 | 390 | 609,000 | 3,900 |
| 1997-08-11 | 383 | 401 | 383 | 390 | 625,000 | 3,900 |
| 1997-08-08 | 380 | 388 | 373 | 388 | 1,366,000 | 3,880 |
| 1997-08-07 | 401 | 402 | 390 | 390 | 1,243,000 | 3,900 |
| 1997-08-06 | 398 | 399 | 396 | 396 | 892,000 | 3,960 |
| 1997-08-05 | 396 | 404 | 396 | 400 | 1,346,000 | 4,000 |
| 1997-08-04 | 396 | 401 | 390 | 395 | 1,105,000 | 3,950 |
| 1997-08-01 | 405 | 405 | 392 | 392 | 905,000 | 3,920 |
| 1997-07-31 | 420 | 420 | 408 | 410 | 1,436,000 | 4,100 |
| 1997-07-30 | 421 | 425 | 416 | 416 | 2,497,000 | 4,160 |
| 1997-07-29 | 410 | 423 | 407 | 423 | 1,756,000 | 4,230 |
| 1997-07-28 | 405 | 410 | 404 | 405 | 738,000 | 4,050 |
| 1997-07-25 | 410 | 413 | 402 | 405 | 1,283,000 | 4,050 |
| 1997-07-24 | 416 | 423 | 412 | 416 | 1,401,000 | 4,160 |
| 1997-07-23 | 407 | 411 | 401 | 411 | 2,749,000 | 4,110 |
| 1997-07-22 | 409 | 410 | 402 | 402 | 607,000 | 4,020 |
| 1997-07-18 | 405 | 413 | 405 | 405 | 1,301,000 | 4,050 |
| 1997-07-17 | 407 | 411 | 407 | 410 | 1,199,000 | 4,100 |
| 1997-07-16 | 410 | 412 | 405 | 405 | 1,055,000 | 4,050 |
| 1997-07-15 | 414 | 415 | 410 | 410 | 893,000 | 4,100 |
| 1997-07-14 | 415 | 420 | 408 | 409 | 2,672,000 | 4,090 |
| 1997-07-11 | 430 | 430 | 415 | 415 | 1,461,000 | 4,150 |
| 1997-07-10 | 433 | 435 | 428 | 430 | 659,000 | 4,300 |
| 1997-07-09 | 430 | 430 | 416 | 429 | 717,000 | 4,290 |
| 1997-07-08 | 436 | 437 | 419 | 427 | 1,394,000 | 4,270 |
| 1997-07-07 | 435 | 436 | 430 | 431 | 524,000 | 4,310 |
| 1997-07-04 | 443 | 443 | 438 | 438 | 269,000 | 4,380 |
| 1997-07-03 | 436 | 447 | 433 | 441 | 537,000 | 4,410 |
| 1997-07-02 | 439 | 439 | 430 | 436 | 865,000 | 4,360 |
| 1997-07-01 | 443 | 447 | 436 | 436 | 810,000 | 4,360 |
| 1997-06-30 | 441 | 458 | 436 | 458 | 685,000 | 4,580 |
| 1997-06-27 | 441 | 444 | 441 | 441 | 987,000 | 4,410 |
| 1997-06-26 | 446 | 447 | 441 | 441 | 868,000 | 4,410 |
| 1997-06-25 | 449 | 453 | 444 | 446 | 822,000 | 4,460 |
| 1997-06-24 | 441 | 450 | 440 | 450 | 896,000 | 4,500 |
| 1997-06-23 | 460 | 460 | 446 | 446 | 472,000 | 4,460 |
| 1997-06-20 | 451 | 455 | 449 | 451 | 520,000 | 4,510 |
| 1997-06-19 | 460 | 460 | 450 | 456 | 814,000 | 4,560 |
| 1997-06-18 | 464 | 464 | 460 | 464 | 497,000 | 4,640 |
| 1997-06-17 | 461 | 465 | 460 | 460 | 709,000 | 4,600 |
| 1997-06-16 | 461 | 465 | 460 | 461 | 537,000 | 4,610 |
| 1997-06-13 | 470 | 472 | 457 | 457 | 2,848,000 | 4,570 |
| 1997-06-12 | 467 | 467 | 454 | 457 | 1,830,000 | 4,570 |
| 1997-06-11 | 480 | 480 | 467 | 467 | 924,000 | 4,670 |
| 1997-06-10 | 484 | 488 | 478 | 478 | 1,123,000 | 4,780 |
| 1997-06-09 | 478 | 480 | 471 | 479 | 551,000 | 4,790 |
| 1997-06-06 | 473 | 475 | 472 | 474 | 574,000 | 4,740 |
| 1997-06-05 | 476 | 480 | 471 | 478 | 786,000 | 4,780 |
| 1997-06-04 | 470 | 478 | 470 | 476 | 675,000 | 4,760 |
| 1997-06-03 | 472 | 478 | 467 | 475 | 1,811,000 | 4,750 |
| 1997-06-02 | 454 | 474 | 451 | 472 | 1,639,000 | 4,720 |
| 1997-05-30 | 464 | 468 | 451 | 451 | 661,000 | 4,510 |
| 1997-05-29 | 460 | 464 | 455 | 464 | 689,000 | 4,640 |
| 1997-05-28 | 459 | 464 | 453 | 464 | 936,000 | 4,640 |
| 1997-05-27 | 472 | 473 | 456 | 459 | 570,000 | 4,590 |
| 1997-05-26 | 468 | 473 | 464 | 472 | 333,000 | 4,720 |
| 1997-05-23 | 470 | 470 | 460 | 463 | 629,000 | 4,630 |
| 1997-05-22 | 480 | 482 | 462 | 466 | 1,122,000 | 4,660 |
| 1997-05-21 | 470 | 488 | 460 | 485 | 2,210,000 | 4,850 |
| 1997-05-20 | 471 | 475 | 465 | 466 | 677,000 | 4,660 |
| 1997-05-19 | 475 | 475 | 469 | 475 | 1,247,000 | 4,750 |
| 1997-05-16 | 470 | 475 | 462 | 475 | 914,000 | 4,750 |
| 1997-05-15 | 450 | 455 | 445 | 450 | 1,529,000 | 4,500 |
| 1997-05-14 | 456 | 458 | 452 | 453 | 701,000 | 4,530 |
| 1997-05-13 | 458 | 462 | 451 | 451 | 1,350,000 | 4,510 |
| 1997-05-12 | 455 | 460 | 450 | 453 | 1,015,000 | 4,530 |
| 1997-05-09 | 470 | 470 | 457 | 460 | 1,437,000 | 4,600 |
| 1997-05-08 | 480 | 480 | 466 | 470 | 1,147,000 | 4,700 |
| 1997-05-07 | 486 | 487 | 479 | 483 | 1,939,000 | 4,830 |
| 1997-05-06 | 490 | 491 | 480 | 483 | 2,377,000 | 4,830 |
| 1997-05-02 | 475 | 482 | 475 | 480 | 1,225,000 | 4,800 |
| 1997-05-01 | 484 | 484 | 473 | 477 | 1,621,000 | 4,770 |
| 1997-04-30 | 453 | 476 | 453 | 474 | 3,386,000 | 4,740 |
| 1997-04-28 | 433 | 444 | 431 | 434 | 1,210,000 | 4,340 |
| 1997-04-25 | 424 | 436 | 424 | 425 | 1,119,000 | 4,250 |
| 1997-04-24 | 424 | 431 | 421 | 426 | 1,668,000 | 4,260 |
| 1997-04-23 | 449 | 452 | 444 | 444 | 1,847,000 | 4,440 |
| 1997-04-22 | 442 | 453 | 441 | 445 | 2,049,000 | 4,450 |
| 1997-04-21 | 430 | 437 | 428 | 433 | 2,290,000 | 4,330 |
| 1997-04-18 | 402 | 430 | 402 | 430 | 3,164,000 | 4,300 |
| 1997-04-17 | 398 | 404 | 391 | 404 | 1,612,000 | 4,040 |
| 1997-04-16 | 397 | 399 | 390 | 398 | 2,208,000 | 3,980 |
| 1997-04-15 | 395 | 404 | 395 | 397 | 1,058,000 | 3,970 |
| 1997-04-14 | 400 | 400 | 397 | 400 | 1,472,000 | 4,000 |
| 1997-04-11 | 408 | 412 | 399 | 405 | 2,334,000 | 4,050 |
| 1997-04-10 | 426 | 430 | 412 | 412 | 543,000 | 4,120 |
| 1997-04-09 | 422 | 427 | 418 | 421 | 742,000 | 4,210 |
| 1997-04-08 | 411 | 415 | 399 | 412 | 1,633,000 | 4,120 |
| 1997-04-07 | 413 | 422 | 410 | 416 | 669,000 | 4,160 |
| 1997-04-04 | 423 | 423 | 412 | 418 | 1,210,000 | 4,180 |
| 1997-04-03 | 420 | 422 | 417 | 420 | 1,307,000 | 4,200 |
| 1997-04-02 | 420 | 423 | 416 | 422 | 609,000 | 4,220 |
| 1997-04-01 | 416 | 424 | 410 | 420 | 805,000 | 4,200 |
| 1997-03-31 | 422 | 437 | 422 | 432 | 503,000 | 4,320 |
| 1997-03-28 | 443 | 443 | 427 | 430 | 239,000 | 4,300 |
| 1997-03-27 | 455 | 457 | 425 | 438 | 1,316,000 | 4,380 |
| 1997-03-26 | 442 | 455 | 439 | 452 | 646,000 | 4,520 |
| 1997-03-25 | 443 | 455 | 442 | 447 | 1,852,000 | 4,470 |
| 1997-03-24 | 438 | 444 | 436 | 438 | 2,265,000 | 4,380 |
| 1997-03-21 | 425 | 436 | 425 | 429 | 1,374,000 | 4,290 |
| 1997-03-19 | 415 | 418 | 413 | 416 | 2,946,000 | 4,160 |
| 1997-03-18 | 414 | 421 | 412 | 415 | 939,000 | 4,150 |
| 1997-03-17 | 414 | 419 | 411 | 414 | 1,462,000 | 4,140 |
| 1997-03-14 | 397 | 429 | 397 | 424 | 3,573,000 | 4,240 |
| 1997-03-13 | 414 | 414 | 409 | 412 | 1,144,000 | 4,120 |
| 1997-03-12 | 418 | 422 | 410 | 414 | 1,538,000 | 4,140 |
| 1997-03-11 | 423 | 429 | 420 | 423 | 676,000 | 4,230 |
| 1997-03-10 | 415 | 420 | 413 | 418 | 543,000 | 4,180 |
| 1997-03-07 | 413 | 425 | 408 | 420 | 1,385,000 | 4,200 |
| 1997-03-06 | 436 | 437 | 412 | 423 | 1,045,000 | 4,230 |
| 1997-03-05 | 438 | 439 | 422 | 428 | 951,000 | 4,280 |
| 1997-03-04 | 445 | 446 | 437 | 440 | 773,000 | 4,400 |
| 1997-03-03 | 438 | 442 | 432 | 435 | 595,000 | 4,350 |
| 1997-02-28 | 460 | 460 | 440 | 448 | 671,000 | 4,480 |
| 1997-02-27 | 469 | 469 | 455 | 460 | 1,476,000 | 4,600 |
| 1997-02-26 | 470 | 473 | 465 | 469 | 913,000 | 4,690 |
| 1997-02-25 | 465 | 478 | 465 | 471 | 752,000 | 4,710 |
| 1997-02-24 | 484 | 484 | 461 | 463 | 731,000 | 4,630 |
| 1997-02-21 | 476 | 485 | 470 | 480 | 836,000 | 4,800 |
| 1997-02-20 | 475 | 480 | 470 | 474 | 516,000 | 4,740 |
| 1997-02-19 | 473 | 475 | 460 | 467 | 749,000 | 4,670 |
| 1997-02-18 | 480 | 485 | 477 | 478 | 1,096,000 | 4,780 |
| 1997-02-17 | 480 | 484 | 477 | 479 | 814,000 | 4,790 |
| 1997-02-14 | 465 | 480 | 463 | 478 | 1,400,000 | 4,780 |
| 1997-02-13 | 462 | 469 | 459 | 465 | 959,000 | 4,650 |
| 1997-02-12 | 454 | 465 | 453 | 455 | 1,130,000 | 4,550 |
| 1997-02-10 | 446 | 455 | 443 | 445 | 1,339,000 | 4,450 |
| 1997-02-07 | 455 | 465 | 447 | 451 | 783,000 | 4,510 |
| 1997-02-06 | 451 | 457 | 446 | 450 | 1,027,000 | 4,500 |
| 1997-02-05 | 463 | 467 | 450 | 452 | 1,691,000 | 4,520 |
| 1997-02-04 | 455 | 467 | 455 | 463 | 1,084,000 | 4,630 |
| 1997-02-03 | 447 | 457 | 446 | 450 | 1,526,000 | 4,500 |
| 1997-01-31 | 431 | 450 | 430 | 446 | 1,723,000 | 4,460 |
| 1997-01-30 | 429 | 436 | 415 | 426 | 2,546,000 | 4,260 |
| 1997-01-29 | 415 | 430 | 407 | 429 | 1,717,000 | 4,290 |
| 1997-01-28 | 410 | 429 | 409 | 428 | 666,000 | 4,280 |
| 1997-01-27 | 415 | 421 | 413 | 420 | 626,000 | 4,200 |
| 1997-01-24 | 421 | 435 | 416 | 425 | 1,426,000 | 4,250 |
| 1997-01-23 | 421 | 431 | 415 | 426 | 617,000 | 4,260 |
| 1997-01-22 | 412 | 420 | 412 | 415 | 1,043,000 | 4,150 |
| 1997-01-21 | 413 | 415 | 403 | 405 | 1,175,000 | 4,050 |
| 1997-01-20 | 423 | 427 | 410 | 413 | 1,080,000 | 4,130 |
| 1997-01-17 | 432 | 440 | 430 | 439 | 846,000 | 4,390 |
| 1997-01-16 | 441 | 443 | 429 | 432 | 1,003,000 | 4,320 |
| 1997-01-14 | 423 | 441 | 423 | 441 | 1,011,000 | 4,410 |
| 1997-01-13 | 420 | 446 | 415 | 446 | 1,216,000 | 4,460 |
| 1997-01-10 | 419 | 429 | 405 | 415 | 3,391,000 | 4,150 |
| 1997-01-09 | 433 | 433 | 410 | 415 | 1,471,000 | 4,150 |
| 1997-01-08 | 454 | 454 | 430 | 433 | 1,243,000 | 4,330 |
| 1997-01-07 | 462 | 463 | 448 | 450 | 1,511,000 | 4,500 |
| 1997-01-06 | 468 | 468 | 451 | 464 | 264,000 | 4,640 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株