1. HOME >
  2. 株価時系列 >
  3. 5711 >
  4. 1999年

5711 三菱マテリアル(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30242250242250479,0002,500
1999-12-292452512322511,049,0002,510
1999-12-28248252245252528,0002,520
1999-12-27252259248251541,0002,510
1999-12-242692692512511,107,0002,510
1999-12-222552652532621,457,0002,620
1999-12-212582612472531,497,0002,530
1999-12-202712712592611,068,0002,610
1999-12-172702782682766,106,0002,760
1999-12-162682722682721,864,0002,720
1999-12-152702742652723,835,0002,720
1999-12-142702762672752,666,0002,750
1999-12-132792802712732,585,0002,730
1999-12-102802802692768,230,0002,760
1999-12-092622812622768,859,0002,760
1999-12-082582602542577,004,0002,570
1999-12-072472612472615,871,0002,610
1999-12-062502512412473,935,0002,470
1999-12-032442442342402,075,0002,400
1999-12-022502552372465,782,0002,460
1999-12-012182322182323,299,0002,320
1999-11-302192272172204,171,0002,200
1999-11-292182202132183,065,0002,180
1999-11-262212222172192,371,0002,190
1999-11-252202262142213,268,0002,210
1999-11-242382382252283,290,0002,280
1999-11-222402432272331,804,0002,330
1999-11-192502512342382,918,0002,380
1999-11-182422442282412,880,0002,410
1999-11-172062352052324,343,0002,320
1999-11-161952051901967,118,0001,960
1999-11-152202201931966,005,0001,960
1999-11-122252352232272,932,0002,270
1999-11-112492502222303,494,0002,300
1999-11-102512542472543,001,0002,540
1999-11-092672702502524,176,0002,520
1999-11-082892922762792,318,0002,790
1999-11-052802932802892,875,0002,890
1999-11-042742902722832,431,0002,830
1999-11-022682722672691,138,0002,690
1999-11-012772812662701,082,0002,700
1999-10-292832842722752,036,0002,750
1999-10-282672802662733,495,0002,730
1999-10-272702702572604,538,0002,600
1999-10-262772802712711,576,0002,710
1999-10-252802832752771,357,0002,770
1999-10-222782782672701,229,0002,700
1999-10-212792802702792,257,0002,790
1999-10-20285285277284997,0002,840
1999-10-192862882792831,049,0002,830
1999-10-182882902822821,401,0002,820
1999-10-152952992872892,074,0002,890
1999-10-143103133013052,393,0003,050
1999-10-133053153053111,717,0003,110
1999-10-123073133023092,708,0003,090
1999-10-083043103033061,813,0003,060
1999-10-073083113043051,566,0003,050
1999-10-063153153063121,534,0003,120
1999-10-053203203123161,150,0003,160
1999-10-043173243143171,219,0003,170
1999-10-01312321309309927,0003,090
1999-09-303053263043152,148,0003,150
1999-09-293173173043072,009,0003,070
1999-09-283113173043091,853,0003,090
1999-09-273093173023111,839,0003,110
1999-09-243033092953063,303,0003,060
1999-09-223063062983031,012,0003,030
1999-09-21304310301310863,0003,100
1999-09-20306309300309769,0003,090
1999-09-173003052983023,515,0003,020
1999-09-163003032953004,316,0003,000
1999-09-142983082933032,938,0003,030
1999-09-132993092972983,229,0002,980
1999-09-103153223053094,622,0003,090
1999-09-093303303223221,010,0003,220
1999-09-083353353233261,716,0003,260
1999-09-073263353233352,060,0003,350
1999-09-063393423293311,230,0003,310
1999-09-033333433293382,516,0003,380
1999-09-023273423253354,562,0003,350
1999-09-013193253143232,540,0003,230
1999-08-313243273093093,440,0003,090
1999-08-303153243143243,066,0003,240
1999-08-273293303173174,184,0003,170
1999-08-263223423223345,864,0003,340
1999-08-253253273173233,636,0003,230
1999-08-243453453243306,126,0003,300
1999-08-2331937931334121,647,0003,410
1999-08-202783022782998,141,0002,990
1999-08-19272278272278837,0002,780
1999-08-182802822742772,251,0002,770
1999-08-172802822762792,581,0002,790
1999-08-162752822742772,630,0002,770
1999-08-132712742682721,300,0002,720
1999-08-12273276269275830,0002,750
1999-08-112692782652682,151,0002,680
1999-08-102782822682714,670,0002,710
1999-08-09274275271273932,0002,730
1999-08-062842862682744,532,0002,740
1999-08-0527529527229317,695,0002,930
1999-08-042522682492606,827,0002,600
1999-08-032552562452501,109,0002,500
1999-08-022552572512551,200,0002,550
1999-07-302442502432501,420,0002,500
1999-07-292402502392442,200,0002,440
1999-07-282402412352361,799,0002,360
1999-07-272382402332333,159,0002,330
1999-07-262462472392401,509,0002,400
1999-07-232502512452471,790,0002,470
1999-07-222592592482542,284,0002,540
1999-07-212572612552581,697,0002,580
1999-07-192602622552571,785,0002,570
1999-07-162632632582591,736,0002,590
1999-07-152682682572611,889,0002,610
1999-07-142632692602662,330,0002,660
1999-07-132622652572583,076,0002,580
1999-07-122632682602642,341,0002,640
1999-07-092702732562584,037,0002,580
1999-07-082772772752751,304,0002,750
1999-07-072832842792802,300,0002,800
1999-07-062812862812821,169,0002,820
1999-07-052902902812831,436,0002,830
1999-07-022852882802882,020,0002,880
1999-07-012852852772821,848,0002,820
1999-06-302792802712711,360,0002,710
1999-06-29279282277277877,0002,770
1999-06-28276279275277583,0002,770
1999-06-252782792742762,265,0002,760
1999-06-242852912782803,957,0002,800
1999-06-232842932822853,050,0002,850
1999-06-222862882762792,845,0002,790
1999-06-212902922852852,611,0002,850
1999-06-182983002862864,994,0002,860
1999-06-1729630128829311,524,0002,930
1999-06-162742802712764,895,0002,760
1999-06-152702722662691,825,0002,690
1999-06-142632702622652,738,0002,650
1999-06-112622702622687,617,0002,680
1999-06-102712752652721,681,0002,720
1999-06-092682742672711,044,0002,710
1999-06-08266270266270958,0002,700
1999-06-072572692562661,890,0002,660
1999-06-042562602562592,892,0002,590
1999-06-032512562492531,779,0002,530
1999-06-022462522462471,248,0002,470
1999-06-01245246241244741,0002,440
1999-05-31244248241243906,0002,430
1999-05-282412442392401,752,0002,400
1999-05-272492502432451,652,0002,450
1999-05-262412502412441,774,0002,440
1999-05-252412472412461,495,0002,460
1999-05-24244250241249997,0002,490
1999-05-212422452332402,536,0002,400
1999-05-202502502402421,775,0002,420
1999-05-192502552472482,411,0002,480
1999-05-182572582532551,378,0002,550
1999-05-172582582522541,414,0002,540
1999-05-142682692592612,985,0002,610
1999-05-132722752672681,547,0002,680
1999-05-122772792712731,902,0002,730
1999-05-112852852782791,229,0002,790
1999-05-10288289284288899,0002,880
1999-05-072932962852862,054,0002,860
1999-05-062902982882981,992,0002,980
1999-04-302902912822872,156,0002,870
1999-04-282892932812862,098,0002,860
1999-04-27296297290292816,0002,920
1999-04-26299300295295984,0002,950
1999-04-232903002882982,109,0002,980
1999-04-222932952802853,150,0002,850
1999-04-213043042973034,475,0003,030
1999-04-202903062873027,723,0003,020
1999-04-192872962832904,058,0002,900
1999-04-162802852802821,041,0002,820
1999-04-152732852662801,673,0002,800
1999-04-142802812722731,372,0002,730
1999-04-132782842752771,122,0002,770
1999-04-12277280273273745,0002,730
1999-04-092922932802824,368,0002,820
1999-04-082642852602823,758,0002,820
1999-04-072652672532633,476,0002,630
1999-04-062642692572692,320,0002,690
1999-04-052722832722741,751,0002,740
1999-04-022732832702795,020,0002,790
1999-04-012602702582684,072,0002,680
1999-03-312502572442552,689,0002,550
1999-03-302592592532552,308,0002,550
1999-03-292522602492544,903,0002,540
1999-03-262402592372493,691,0002,490
1999-03-252292382262361,387,0002,360
1999-03-242342342262261,409,0002,260
1999-03-232392412352353,483,0002,350
1999-03-192202302182242,763,0002,240
1999-03-182382382152155,492,0002,150
1999-03-172362412322403,086,0002,400
1999-03-162362372302372,320,0002,370
1999-03-152352402342381,480,0002,380
1999-03-122442442282334,784,0002,330
1999-03-112402502362448,231,0002,440
1999-03-102232232182204,017,0002,200
1999-03-092172172092141,438,0002,140
1999-03-082222252182212,257,0002,210
1999-03-052062172052171,320,0002,170
1999-03-04208209205207546,0002,070
1999-03-032042072032061,200,0002,060
1999-03-022102112022032,134,0002,030
1999-03-012062182062102,371,0002,100
1999-02-262122152072081,165,0002,080
1999-02-252142222132201,527,0002,200
1999-02-24222222213214798,0002,140
1999-02-232202232192231,796,0002,230
1999-02-22220221216220618,0002,200
1999-02-192192222172173,275,0002,170
1999-02-182142182062172,483,0002,170
1999-02-17218220210210732,0002,100
1999-02-16223225216218909,0002,180
1999-02-152232252202251,587,0002,250
1999-02-122172232162233,924,0002,230
1999-02-102102162102132,161,0002,130
1999-02-092172202102106,280,0002,100
1999-02-082072172072137,897,0002,130
1999-02-051982011941973,565,0001,970
1999-02-041982011881931,885,0001,930
1999-02-03200204199204934,0002,040
1999-02-02202203197203841,0002,030
1999-02-012052081992031,270,0002,030
1999-01-292072092022031,510,0002,030
1999-01-281922121922085,706,0002,080
1999-01-271941951901911,980,0001,910
1999-01-261851861821841,158,0001,840
1999-01-251801811771811,218,0001,810
1999-01-221761781721721,560,0001,720
1999-01-211771791731731,447,0001,730
1999-01-20175182174182677,0001,820
1999-01-191791811761761,060,0001,760
1999-01-18178180175176637,0001,760
1999-01-14172174171174858,0001,740
1999-01-13173176171174513,0001,740
1999-01-12170174169173927,0001,730
1999-01-111761771701702,013,0001,700
1999-01-081781801761761,225,0001,760
1999-01-071811831791792,016,0001,790
1999-01-061771801771772,022,0001,770
1999-01-051801801761771,515,0001,770
1999-01-04180183176176488,0001,760

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