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
1998-12-30189190184190570,0001,900
1998-12-29188188180184943,0001,840
1998-12-28191191185185418,0001,850
1998-12-25190194188188674,0001,880
1998-12-24193193188190870,0001,900
1998-12-221921951861881,309,0001,880
1998-12-211982001931961,009,0001,960
1998-12-182002021952011,104,0002,010
1998-12-172022021992001,455,0002,000
1998-12-16206210203203980,0002,030
1998-12-152072082012051,445,0002,050
1998-12-14212214209210578,0002,100
1998-12-112162202122124,129,0002,120
1998-12-10217221215216920,0002,160
1998-12-09212220212218858,0002,180
1998-12-082222222152151,489,0002,150
1998-12-07218218211212514,0002,120
1998-12-04214214208211985,0002,110
1998-12-032152172112161,376,0002,160
1998-12-022222222152181,148,0002,180
1998-12-012202242182241,125,0002,240
1998-11-302322332202201,251,0002,200
1998-11-272322382302334,980,0002,330
1998-11-262202272202251,090,0002,250
1998-11-252232232182201,009,0002,200
1998-11-242282282182201,177,0002,200
1998-11-202132202102201,657,0002,200
1998-11-192172172072101,205,0002,100
1998-11-182172222162223,252,0002,220
1998-11-172112152112151,010,0002,150
1998-11-162052122052112,001,0002,110
1998-11-132052071972013,425,0002,010
1998-11-122102132082091,433,0002,090
1998-11-112122142082141,263,0002,140
1998-11-10214216209211733,0002,110
1998-11-09216218212214823,0002,140
1998-11-06223227215216541,0002,160
1998-11-052372372182181,394,0002,180
1998-11-042252372212371,782,0002,370
1998-11-02215219213218528,0002,180
1998-10-30217219208208540,0002,080
1998-10-29208210205207557,0002,070
1998-10-28206212205205480,0002,050
1998-10-272062092052051,035,0002,050
1998-10-262072102042061,035,0002,060
1998-10-232212222122151,037,0002,150
1998-10-222302382182222,289,0002,220
1998-10-212222282182201,619,0002,200
1998-10-202162182122151,096,0002,150
1998-10-192122242102161,315,0002,160
1998-10-162152202062091,447,0002,090
1998-10-15218221211211807,0002,110
1998-10-14222224211217746,0002,170
1998-10-132402402202221,778,0002,220
1998-10-122452462372411,186,0002,410
1998-10-092302442302351,819,0002,350
1998-10-082422432282311,497,0002,310
1998-10-072332442322431,182,0002,430
1998-10-062182402182311,133,0002,310
1998-10-052282302202211,302,0002,210
1998-10-022102292092291,501,0002,290
1998-10-01242242230230932,0002,300
1998-09-30247250231245814,0002,450
1998-09-29251252244246547,0002,460
1998-09-28247256242251819,0002,510
1998-09-25245249241247693,0002,470
1998-09-24263263246246861,0002,460
1998-09-22236243234243847,0002,430
1998-09-212392402302361,507,0002,360
1998-09-18245257243248843,0002,480
1998-09-17260263241254800,0002,540
1998-09-16253267251264916,0002,640
1998-09-14239258238258744,0002,580
1998-09-112382432382434,339,0002,430
1998-09-10251256245248737,0002,480
1998-09-092532602442501,084,0002,500
1998-09-082492602492501,262,0002,500
1998-09-072372542372501,671,0002,500
1998-09-042402452372381,671,0002,380
1998-09-03250250245246611,0002,460
1998-09-022602672542551,162,0002,550
1998-09-012352632332611,064,0002,610
1998-08-31231244231240784,0002,400
1998-08-282282442282361,276,0002,360
1998-08-27262263250253864,0002,530
1998-08-26266266261265899,0002,650
1998-08-25263269262269673,0002,690
1998-08-24275275261261774,0002,610
1998-08-21278279270270497,0002,700
1998-08-20280287278280961,0002,800
1998-08-19270282270282734,0002,820
1998-08-182682752652691,309,0002,690
1998-08-17272274260265868,0002,650
1998-08-142792822712711,520,0002,710
1998-08-13281284277279971,0002,790
1998-08-122772872772831,905,0002,830
1998-08-11285288283283759,0002,830
1998-08-102892902852871,092,0002,870
1998-08-072872902862891,428,0002,890
1998-08-062892932872891,804,0002,890
1998-08-05288290282284694,0002,840
1998-08-04288292285288603,0002,880
1998-08-032912982872911,411,0002,910
1998-07-312862922862911,207,0002,910
1998-07-30283289276276706,0002,760
1998-07-29283287281283397,0002,830
1998-07-28279286275285792,0002,850
1998-07-272902922822822,012,0002,820
1998-07-24286294286288714,0002,880
1998-07-232882962832871,808,0002,870
1998-07-222882902852861,420,0002,860
1998-07-212852902852901,655,0002,900
1998-07-172872872792791,649,0002,790
1998-07-162862952842902,853,0002,900
1998-07-152822842782841,198,0002,840
1998-07-14272279272275546,0002,750
1998-07-13267277258277934,0002,770
1998-07-102812842622671,049,0002,670
1998-07-09287287278281872,0002,810
1998-07-082822902762871,322,0002,870
1998-07-072782832732801,394,0002,800
1998-07-06278287277277628,0002,770
1998-07-032832952832871,529,0002,870
1998-07-022972992872881,829,0002,880
1998-07-012832982832973,123,0002,970
1998-06-302822862792832,255,0002,830
1998-06-292702802672771,839,0002,770
1998-06-26261262255260990,0002,600
1998-06-252622662592611,199,0002,610
1998-06-242602682552671,601,0002,670
1998-06-23282282265267674,0002,670
1998-06-22273283270278844,0002,780
1998-06-19276279274278937,0002,780
1998-06-182842862732771,916,0002,770
1998-06-17255262255260796,0002,600
1998-06-16245260243254786,0002,540
1998-06-152582632502501,236,0002,500
1998-06-122612662582622,143,0002,620
1998-06-112712722592611,891,0002,610
1998-06-10274277271274856,0002,740
1998-06-09274281271274702,0002,740
1998-06-08284284277279557,0002,790
1998-06-05281284277279788,0002,790
1998-06-04276285276282859,0002,820
1998-06-032792812712771,301,0002,770
1998-06-02270280265279837,0002,790
1998-06-01268272265265726,0002,650
1998-05-29274276270270730,0002,700
1998-05-282702802692751,577,0002,750
1998-05-272762782652741,797,0002,740
1998-05-26278284278281405,0002,810
1998-05-25288288282282635,0002,820
1998-05-222842862802821,360,0002,820
1998-05-212762862762822,102,0002,820
1998-05-202672802662714,412,0002,710
1998-05-192592682572662,138,0002,660
1998-05-182592612552592,673,0002,590
1998-05-152532602502591,617,0002,590
1998-05-142592632552582,133,0002,580
1998-05-132632642542591,601,0002,590
1998-05-122602722592685,987,0002,680
1998-05-112372462352461,105,0002,460
1998-05-082292392292362,041,0002,360
1998-05-072302352262331,543,0002,330
1998-05-062402432252371,463,0002,370
1998-05-012552552392461,357,0002,460
1998-04-302402552382551,292,0002,550
1998-04-282432462362411,385,0002,410
1998-04-272652652512521,218,0002,520
1998-04-242652682472551,796,0002,550
1998-04-232502582452511,586,0002,510
1998-04-22251251236240847,0002,400
1998-04-21253253240246847,0002,460
1998-04-20248253245250855,0002,500
1998-04-172402432302431,309,0002,430
1998-04-162552572372372,102,0002,370
1998-04-152502552492501,048,0002,500
1998-04-14264264258262634,0002,620
1998-04-13265268255261426,0002,610
1998-04-10262264257264790,0002,640
1998-04-092602612552571,584,0002,570
1998-04-082522622522601,999,0002,600
1998-04-072452502392471,371,0002,470
1998-04-062362452322391,841,0002,390
1998-04-032282392282321,651,0002,320
1998-04-022392392102262,788,0002,260
1998-04-012462502332402,253,0002,400
1998-03-312652702562561,544,0002,560
1998-03-302852862602601,097,0002,600
1998-03-27290292280280471,0002,800
1998-03-26285293282288972,0002,880
1998-03-252882902822841,207,0002,840
1998-03-242852872802831,592,0002,830
1998-03-232972982882921,472,0002,920
1998-03-202962972882931,906,0002,930
1998-03-19292300288293772,0002,930
1998-03-182952992912911,524,0002,910
1998-03-172912992832861,725,0002,860
1998-03-16305306298301820,0003,010
1998-03-132873052873043,622,0003,040
1998-03-12289290287287840,0002,870
1998-03-112942952852921,142,0002,920
1998-03-102952952852901,564,0002,900
1998-03-092943002902981,768,0002,980
1998-03-062812942812941,252,0002,940
1998-03-052802902782851,003,0002,850
1998-03-04290292280281775,0002,810
1998-03-032923002852922,681,0002,920
1998-03-022922972912923,302,0002,920
1998-02-272782882772881,531,0002,880
1998-02-262702752682681,465,0002,680
1998-02-252682732552721,624,0002,720
1998-02-242852902732731,263,0002,730
1998-02-232952972822901,119,0002,900
1998-02-20287293285293922,0002,930
1998-02-192802952802891,492,0002,890
1998-02-182822942822852,287,0002,850
1998-02-172872952832911,302,0002,910
1998-02-163003012952971,141,0002,970
1998-02-133123223083153,981,0003,150
1998-02-123303303053073,392,0003,070
1998-02-103153243083203,601,0003,200
1998-02-093053183003153,810,0003,150
1998-02-062863052813003,969,0003,000
1998-02-05280286276285946,0002,850
1998-02-04284284271278626,0002,780
1998-02-032792842752841,121,0002,840
1998-02-022632702632661,224,0002,660
1998-01-302642692572601,440,0002,600
1998-01-292792842562601,799,0002,600
1998-01-282902962722752,427,0002,750
1998-01-272893002832893,871,0002,890
1998-01-262642772562753,571,0002,750
1998-01-232422422342403,251,0002,400
1998-01-222342502302423,557,0002,420
1998-01-212352352192303,944,0002,300
1998-01-202112192102191,926,0002,190
1998-01-192102142052122,460,0002,120
1998-01-161951991951982,796,0001,980
1998-01-141982011901902,475,0001,900
1998-01-131901971821973,971,0001,970
1998-01-121731851711811,782,0001,810
1998-01-091851861681704,182,0001,700
1998-01-081902001801822,750,0001,820
1998-01-071952001921991,026,0001,990
1998-01-06203205197197934,0001,970
1998-01-05209213203205636,0002,050

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