5711 三菱マテリアル(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	189	190	184	190	570,000	1,900
1998-12-29	188	188	180	184	943,000	1,840
1998-12-28	191	191	185	185	418,000	1,850
1998-12-25	190	194	188	188	674,000	1,880
1998-12-24	193	193	188	190	870,000	1,900
1998-12-22	192	195	186	188	1,309,000	1,880
1998-12-21	198	200	193	196	1,009,000	1,960
1998-12-18	200	202	195	201	1,104,000	2,010
1998-12-17	202	202	199	200	1,455,000	2,000
1998-12-16	206	210	203	203	980,000	2,030
1998-12-15	207	208	201	205	1,445,000	2,050
1998-12-14	212	214	209	210	578,000	2,100
1998-12-11	216	220	212	212	4,129,000	2,120
1998-12-10	217	221	215	216	920,000	2,160
1998-12-09	212	220	212	218	858,000	2,180
1998-12-08	222	222	215	215	1,489,000	2,150
1998-12-07	218	218	211	212	514,000	2,120
1998-12-04	214	214	208	211	985,000	2,110
1998-12-03	215	217	211	216	1,376,000	2,160
1998-12-02	222	222	215	218	1,148,000	2,180
1998-12-01	220	224	218	224	1,125,000	2,240
1998-11-30	232	233	220	220	1,251,000	2,200
1998-11-27	232	238	230	233	4,980,000	2,330
1998-11-26	220	227	220	225	1,090,000	2,250
1998-11-25	223	223	218	220	1,009,000	2,200
1998-11-24	228	228	218	220	1,177,000	2,200
1998-11-20	213	220	210	220	1,657,000	2,200
1998-11-19	217	217	207	210	1,205,000	2,100
1998-11-18	217	222	216	222	3,252,000	2,220
1998-11-17	211	215	211	215	1,010,000	2,150
1998-11-16	205	212	205	211	2,001,000	2,110
1998-11-13	205	207	197	201	3,425,000	2,010
1998-11-12	210	213	208	209	1,433,000	2,090
1998-11-11	212	214	208	214	1,263,000	2,140
1998-11-10	214	216	209	211	733,000	2,110
1998-11-09	216	218	212	214	823,000	2,140
1998-11-06	223	227	215	216	541,000	2,160
1998-11-05	237	237	218	218	1,394,000	2,180
1998-11-04	225	237	221	237	1,782,000	2,370
1998-11-02	215	219	213	218	528,000	2,180
1998-10-30	217	219	208	208	540,000	2,080
1998-10-29	208	210	205	207	557,000	2,070
1998-10-28	206	212	205	205	480,000	2,050
1998-10-27	206	209	205	205	1,035,000	2,050
1998-10-26	207	210	204	206	1,035,000	2,060
1998-10-23	221	222	212	215	1,037,000	2,150
1998-10-22	230	238	218	222	2,289,000	2,220
1998-10-21	222	228	218	220	1,619,000	2,200
1998-10-20	216	218	212	215	1,096,000	2,150
1998-10-19	212	224	210	216	1,315,000	2,160
1998-10-16	215	220	206	209	1,447,000	2,090
1998-10-15	218	221	211	211	807,000	2,110
1998-10-14	222	224	211	217	746,000	2,170
1998-10-13	240	240	220	222	1,778,000	2,220
1998-10-12	245	246	237	241	1,186,000	2,410
1998-10-09	230	244	230	235	1,819,000	2,350
1998-10-08	242	243	228	231	1,497,000	2,310
1998-10-07	233	244	232	243	1,182,000	2,430
1998-10-06	218	240	218	231	1,133,000	2,310
1998-10-05	228	230	220	221	1,302,000	2,210
1998-10-02	210	229	209	229	1,501,000	2,290
1998-10-01	242	242	230	230	932,000	2,300
1998-09-30	247	250	231	245	814,000	2,450
1998-09-29	251	252	244	246	547,000	2,460
1998-09-28	247	256	242	251	819,000	2,510
1998-09-25	245	249	241	247	693,000	2,470
1998-09-24	263	263	246	246	861,000	2,460
1998-09-22	236	243	234	243	847,000	2,430
1998-09-21	239	240	230	236	1,507,000	2,360
1998-09-18	245	257	243	248	843,000	2,480
1998-09-17	260	263	241	254	800,000	2,540
1998-09-16	253	267	251	264	916,000	2,640
1998-09-14	239	258	238	258	744,000	2,580
1998-09-11	238	243	238	243	4,339,000	2,430
1998-09-10	251	256	245	248	737,000	2,480
1998-09-09	253	260	244	250	1,084,000	2,500
1998-09-08	249	260	249	250	1,262,000	2,500
1998-09-07	237	254	237	250	1,671,000	2,500
1998-09-04	240	245	237	238	1,671,000	2,380
1998-09-03	250	250	245	246	611,000	2,460
1998-09-02	260	267	254	255	1,162,000	2,550
1998-09-01	235	263	233	261	1,064,000	2,610
1998-08-31	231	244	231	240	784,000	2,400
1998-08-28	228	244	228	236	1,276,000	2,360
1998-08-27	262	263	250	253	864,000	2,530
1998-08-26	266	266	261	265	899,000	2,650
1998-08-25	263	269	262	269	673,000	2,690
1998-08-24	275	275	261	261	774,000	2,610
1998-08-21	278	279	270	270	497,000	2,700
1998-08-20	280	287	278	280	961,000	2,800
1998-08-19	270	282	270	282	734,000	2,820
1998-08-18	268	275	265	269	1,309,000	2,690
1998-08-17	272	274	260	265	868,000	2,650
1998-08-14	279	282	271	271	1,520,000	2,710
1998-08-13	281	284	277	279	971,000	2,790
1998-08-12	277	287	277	283	1,905,000	2,830
1998-08-11	285	288	283	283	759,000	2,830
1998-08-10	289	290	285	287	1,092,000	2,870
1998-08-07	287	290	286	289	1,428,000	2,890
1998-08-06	289	293	287	289	1,804,000	2,890
1998-08-05	288	290	282	284	694,000	2,840
1998-08-04	288	292	285	288	603,000	2,880
1998-08-03	291	298	287	291	1,411,000	2,910
1998-07-31	286	292	286	291	1,207,000	2,910
1998-07-30	283	289	276	276	706,000	2,760
1998-07-29	283	287	281	283	397,000	2,830
1998-07-28	279	286	275	285	792,000	2,850
1998-07-27	290	292	282	282	2,012,000	2,820
1998-07-24	286	294	286	288	714,000	2,880
1998-07-23	288	296	283	287	1,808,000	2,870
1998-07-22	288	290	285	286	1,420,000	2,860
1998-07-21	285	290	285	290	1,655,000	2,900
1998-07-17	287	287	279	279	1,649,000	2,790
1998-07-16	286	295	284	290	2,853,000	2,900
1998-07-15	282	284	278	284	1,198,000	2,840
1998-07-14	272	279	272	275	546,000	2,750
1998-07-13	267	277	258	277	934,000	2,770
1998-07-10	281	284	262	267	1,049,000	2,670
1998-07-09	287	287	278	281	872,000	2,810
1998-07-08	282	290	276	287	1,322,000	2,870
1998-07-07	278	283	273	280	1,394,000	2,800
1998-07-06	278	287	277	277	628,000	2,770
1998-07-03	283	295	283	287	1,529,000	2,870
1998-07-02	297	299	287	288	1,829,000	2,880
1998-07-01	283	298	283	297	3,123,000	2,970
1998-06-30	282	286	279	283	2,255,000	2,830
1998-06-29	270	280	267	277	1,839,000	2,770
1998-06-26	261	262	255	260	990,000	2,600
1998-06-25	262	266	259	261	1,199,000	2,610
1998-06-24	260	268	255	267	1,601,000	2,670
1998-06-23	282	282	265	267	674,000	2,670
1998-06-22	273	283	270	278	844,000	2,780
1998-06-19	276	279	274	278	937,000	2,780
1998-06-18	284	286	273	277	1,916,000	2,770
1998-06-17	255	262	255	260	796,000	2,600
1998-06-16	245	260	243	254	786,000	2,540
1998-06-15	258	263	250	250	1,236,000	2,500
1998-06-12	261	266	258	262	2,143,000	2,620
1998-06-11	271	272	259	261	1,891,000	2,610
1998-06-10	274	277	271	274	856,000	2,740
1998-06-09	274	281	271	274	702,000	2,740
1998-06-08	284	284	277	279	557,000	2,790
1998-06-05	281	284	277	279	788,000	2,790
1998-06-04	276	285	276	282	859,000	2,820
1998-06-03	279	281	271	277	1,301,000	2,770
1998-06-02	270	280	265	279	837,000	2,790
1998-06-01	268	272	265	265	726,000	2,650
1998-05-29	274	276	270	270	730,000	2,700
1998-05-28	270	280	269	275	1,577,000	2,750
1998-05-27	276	278	265	274	1,797,000	2,740
1998-05-26	278	284	278	281	405,000	2,810
1998-05-25	288	288	282	282	635,000	2,820
1998-05-22	284	286	280	282	1,360,000	2,820
1998-05-21	276	286	276	282	2,102,000	2,820
1998-05-20	267	280	266	271	4,412,000	2,710
1998-05-19	259	268	257	266	2,138,000	2,660
1998-05-18	259	261	255	259	2,673,000	2,590
1998-05-15	253	260	250	259	1,617,000	2,590
1998-05-14	259	263	255	258	2,133,000	2,580
1998-05-13	263	264	254	259	1,601,000	2,590
1998-05-12	260	272	259	268	5,987,000	2,680
1998-05-11	237	246	235	246	1,105,000	2,460
1998-05-08	229	239	229	236	2,041,000	2,360
1998-05-07	230	235	226	233	1,543,000	2,330
1998-05-06	240	243	225	237	1,463,000	2,370
1998-05-01	255	255	239	246	1,357,000	2,460
1998-04-30	240	255	238	255	1,292,000	2,550
1998-04-28	243	246	236	241	1,385,000	2,410
1998-04-27	265	265	251	252	1,218,000	2,520
1998-04-24	265	268	247	255	1,796,000	2,550
1998-04-23	250	258	245	251	1,586,000	2,510
1998-04-22	251	251	236	240	847,000	2,400
1998-04-21	253	253	240	246	847,000	2,460
1998-04-20	248	253	245	250	855,000	2,500
1998-04-17	240	243	230	243	1,309,000	2,430
1998-04-16	255	257	237	237	2,102,000	2,370
1998-04-15	250	255	249	250	1,048,000	2,500
1998-04-14	264	264	258	262	634,000	2,620
1998-04-13	265	268	255	261	426,000	2,610
1998-04-10	262	264	257	264	790,000	2,640
1998-04-09	260	261	255	257	1,584,000	2,570
1998-04-08	252	262	252	260	1,999,000	2,600
1998-04-07	245	250	239	247	1,371,000	2,470
1998-04-06	236	245	232	239	1,841,000	2,390
1998-04-03	228	239	228	232	1,651,000	2,320
1998-04-02	239	239	210	226	2,788,000	2,260
1998-04-01	246	250	233	240	2,253,000	2,400
1998-03-31	265	270	256	256	1,544,000	2,560
1998-03-30	285	286	260	260	1,097,000	2,600
1998-03-27	290	292	280	280	471,000	2,800
1998-03-26	285	293	282	288	972,000	2,880
1998-03-25	288	290	282	284	1,207,000	2,840
1998-03-24	285	287	280	283	1,592,000	2,830
1998-03-23	297	298	288	292	1,472,000	2,920
1998-03-20	296	297	288	293	1,906,000	2,930
1998-03-19	292	300	288	293	772,000	2,930
1998-03-18	295	299	291	291	1,524,000	2,910
1998-03-17	291	299	283	286	1,725,000	2,860
1998-03-16	305	306	298	301	820,000	3,010
1998-03-13	287	305	287	304	3,622,000	3,040
1998-03-12	289	290	287	287	840,000	2,870
1998-03-11	294	295	285	292	1,142,000	2,920
1998-03-10	295	295	285	290	1,564,000	2,900
1998-03-09	294	300	290	298	1,768,000	2,980
1998-03-06	281	294	281	294	1,252,000	2,940
1998-03-05	280	290	278	285	1,003,000	2,850
1998-03-04	290	292	280	281	775,000	2,810
1998-03-03	292	300	285	292	2,681,000	2,920
1998-03-02	292	297	291	292	3,302,000	2,920
1998-02-27	278	288	277	288	1,531,000	2,880
1998-02-26	270	275	268	268	1,465,000	2,680
1998-02-25	268	273	255	272	1,624,000	2,720
1998-02-24	285	290	273	273	1,263,000	2,730
1998-02-23	295	297	282	290	1,119,000	2,900
1998-02-20	287	293	285	293	922,000	2,930
1998-02-19	280	295	280	289	1,492,000	2,890
1998-02-18	282	294	282	285	2,287,000	2,850
1998-02-17	287	295	283	291	1,302,000	2,910
1998-02-16	300	301	295	297	1,141,000	2,970
1998-02-13	312	322	308	315	3,981,000	3,150
1998-02-12	330	330	305	307	3,392,000	3,070
1998-02-10	315	324	308	320	3,601,000	3,200
1998-02-09	305	318	300	315	3,810,000	3,150
1998-02-06	286	305	281	300	3,969,000	3,000
1998-02-05	280	286	276	285	946,000	2,850
1998-02-04	284	284	271	278	626,000	2,780
1998-02-03	279	284	275	284	1,121,000	2,840
1998-02-02	263	270	263	266	1,224,000	2,660
1998-01-30	264	269	257	260	1,440,000	2,600
1998-01-29	279	284	256	260	1,799,000	2,600
1998-01-28	290	296	272	275	2,427,000	2,750
1998-01-27	289	300	283	289	3,871,000	2,890
1998-01-26	264	277	256	275	3,571,000	2,750
1998-01-23	242	242	234	240	3,251,000	2,400
1998-01-22	234	250	230	242	3,557,000	2,420
1998-01-21	235	235	219	230	3,944,000	2,300
1998-01-20	211	219	210	219	1,926,000	2,190
1998-01-19	210	214	205	212	2,460,000	2,120
1998-01-16	195	199	195	198	2,796,000	1,980
1998-01-14	198	201	190	190	2,475,000	1,900
1998-01-13	190	197	182	197	3,971,000	1,970
1998-01-12	173	185	171	181	1,782,000	1,810
1998-01-09	185	186	168	170	4,182,000	1,700
1998-01-08	190	200	180	182	2,750,000	1,820
1998-01-07	195	200	192	199	1,026,000	1,990
1998-01-06	203	205	197	197	934,000	1,970
1998-01-05	209	213	203	205	636,000	2,050

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31