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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 242 | 250 | 242 | 250 | 479,000 | 2,500 |
| 1999-12-29 | 245 | 251 | 232 | 251 | 1,049,000 | 2,510 |
| 1999-12-28 | 248 | 252 | 245 | 252 | 528,000 | 2,520 |
| 1999-12-27 | 252 | 259 | 248 | 251 | 541,000 | 2,510 |
| 1999-12-24 | 269 | 269 | 251 | 251 | 1,107,000 | 2,510 |
| 1999-12-22 | 255 | 265 | 253 | 262 | 1,457,000 | 2,620 |
| 1999-12-21 | 258 | 261 | 247 | 253 | 1,497,000 | 2,530 |
| 1999-12-20 | 271 | 271 | 259 | 261 | 1,068,000 | 2,610 |
| 1999-12-17 | 270 | 278 | 268 | 276 | 6,106,000 | 2,760 |
| 1999-12-16 | 268 | 272 | 268 | 272 | 1,864,000 | 2,720 |
| 1999-12-15 | 270 | 274 | 265 | 272 | 3,835,000 | 2,720 |
| 1999-12-14 | 270 | 276 | 267 | 275 | 2,666,000 | 2,750 |
| 1999-12-13 | 279 | 280 | 271 | 273 | 2,585,000 | 2,730 |
| 1999-12-10 | 280 | 280 | 269 | 276 | 8,230,000 | 2,760 |
| 1999-12-09 | 262 | 281 | 262 | 276 | 8,859,000 | 2,760 |
| 1999-12-08 | 258 | 260 | 254 | 257 | 7,004,000 | 2,570 |
| 1999-12-07 | 247 | 261 | 247 | 261 | 5,871,000 | 2,610 |
| 1999-12-06 | 250 | 251 | 241 | 247 | 3,935,000 | 2,470 |
| 1999-12-03 | 244 | 244 | 234 | 240 | 2,075,000 | 2,400 |
| 1999-12-02 | 250 | 255 | 237 | 246 | 5,782,000 | 2,460 |
| 1999-12-01 | 218 | 232 | 218 | 232 | 3,299,000 | 2,320 |
| 1999-11-30 | 219 | 227 | 217 | 220 | 4,171,000 | 2,200 |
| 1999-11-29 | 218 | 220 | 213 | 218 | 3,065,000 | 2,180 |
| 1999-11-26 | 221 | 222 | 217 | 219 | 2,371,000 | 2,190 |
| 1999-11-25 | 220 | 226 | 214 | 221 | 3,268,000 | 2,210 |
| 1999-11-24 | 238 | 238 | 225 | 228 | 3,290,000 | 2,280 |
| 1999-11-22 | 240 | 243 | 227 | 233 | 1,804,000 | 2,330 |
| 1999-11-19 | 250 | 251 | 234 | 238 | 2,918,000 | 2,380 |
| 1999-11-18 | 242 | 244 | 228 | 241 | 2,880,000 | 2,410 |
| 1999-11-17 | 206 | 235 | 205 | 232 | 4,343,000 | 2,320 |
| 1999-11-16 | 195 | 205 | 190 | 196 | 7,118,000 | 1,960 |
| 1999-11-15 | 220 | 220 | 193 | 196 | 6,005,000 | 1,960 |
| 1999-11-12 | 225 | 235 | 223 | 227 | 2,932,000 | 2,270 |
| 1999-11-11 | 249 | 250 | 222 | 230 | 3,494,000 | 2,300 |
| 1999-11-10 | 251 | 254 | 247 | 254 | 3,001,000 | 2,540 |
| 1999-11-09 | 267 | 270 | 250 | 252 | 4,176,000 | 2,520 |
| 1999-11-08 | 289 | 292 | 276 | 279 | 2,318,000 | 2,790 |
| 1999-11-05 | 280 | 293 | 280 | 289 | 2,875,000 | 2,890 |
| 1999-11-04 | 274 | 290 | 272 | 283 | 2,431,000 | 2,830 |
| 1999-11-02 | 268 | 272 | 267 | 269 | 1,138,000 | 2,690 |
| 1999-11-01 | 277 | 281 | 266 | 270 | 1,082,000 | 2,700 |
| 1999-10-29 | 283 | 284 | 272 | 275 | 2,036,000 | 2,750 |
| 1999-10-28 | 267 | 280 | 266 | 273 | 3,495,000 | 2,730 |
| 1999-10-27 | 270 | 270 | 257 | 260 | 4,538,000 | 2,600 |
| 1999-10-26 | 277 | 280 | 271 | 271 | 1,576,000 | 2,710 |
| 1999-10-25 | 280 | 283 | 275 | 277 | 1,357,000 | 2,770 |
| 1999-10-22 | 278 | 278 | 267 | 270 | 1,229,000 | 2,700 |
| 1999-10-21 | 279 | 280 | 270 | 279 | 2,257,000 | 2,790 |
| 1999-10-20 | 285 | 285 | 277 | 284 | 997,000 | 2,840 |
| 1999-10-19 | 286 | 288 | 279 | 283 | 1,049,000 | 2,830 |
| 1999-10-18 | 288 | 290 | 282 | 282 | 1,401,000 | 2,820 |
| 1999-10-15 | 295 | 299 | 287 | 289 | 2,074,000 | 2,890 |
| 1999-10-14 | 310 | 313 | 301 | 305 | 2,393,000 | 3,050 |
| 1999-10-13 | 305 | 315 | 305 | 311 | 1,717,000 | 3,110 |
| 1999-10-12 | 307 | 313 | 302 | 309 | 2,708,000 | 3,090 |
| 1999-10-08 | 304 | 310 | 303 | 306 | 1,813,000 | 3,060 |
| 1999-10-07 | 308 | 311 | 304 | 305 | 1,566,000 | 3,050 |
| 1999-10-06 | 315 | 315 | 306 | 312 | 1,534,000 | 3,120 |
| 1999-10-05 | 320 | 320 | 312 | 316 | 1,150,000 | 3,160 |
| 1999-10-04 | 317 | 324 | 314 | 317 | 1,219,000 | 3,170 |
| 1999-10-01 | 312 | 321 | 309 | 309 | 927,000 | 3,090 |
| 1999-09-30 | 305 | 326 | 304 | 315 | 2,148,000 | 3,150 |
| 1999-09-29 | 317 | 317 | 304 | 307 | 2,009,000 | 3,070 |
| 1999-09-28 | 311 | 317 | 304 | 309 | 1,853,000 | 3,090 |
| 1999-09-27 | 309 | 317 | 302 | 311 | 1,839,000 | 3,110 |
| 1999-09-24 | 303 | 309 | 295 | 306 | 3,303,000 | 3,060 |
| 1999-09-22 | 306 | 306 | 298 | 303 | 1,012,000 | 3,030 |
| 1999-09-21 | 304 | 310 | 301 | 310 | 863,000 | 3,100 |
| 1999-09-20 | 306 | 309 | 300 | 309 | 769,000 | 3,090 |
| 1999-09-17 | 300 | 305 | 298 | 302 | 3,515,000 | 3,020 |
| 1999-09-16 | 300 | 303 | 295 | 300 | 4,316,000 | 3,000 |
| 1999-09-14 | 298 | 308 | 293 | 303 | 2,938,000 | 3,030 |
| 1999-09-13 | 299 | 309 | 297 | 298 | 3,229,000 | 2,980 |
| 1999-09-10 | 315 | 322 | 305 | 309 | 4,622,000 | 3,090 |
| 1999-09-09 | 330 | 330 | 322 | 322 | 1,010,000 | 3,220 |
| 1999-09-08 | 335 | 335 | 323 | 326 | 1,716,000 | 3,260 |
| 1999-09-07 | 326 | 335 | 323 | 335 | 2,060,000 | 3,350 |
| 1999-09-06 | 339 | 342 | 329 | 331 | 1,230,000 | 3,310 |
| 1999-09-03 | 333 | 343 | 329 | 338 | 2,516,000 | 3,380 |
| 1999-09-02 | 327 | 342 | 325 | 335 | 4,562,000 | 3,350 |
| 1999-09-01 | 319 | 325 | 314 | 323 | 2,540,000 | 3,230 |
| 1999-08-31 | 324 | 327 | 309 | 309 | 3,440,000 | 3,090 |
| 1999-08-30 | 315 | 324 | 314 | 324 | 3,066,000 | 3,240 |
| 1999-08-27 | 329 | 330 | 317 | 317 | 4,184,000 | 3,170 |
| 1999-08-26 | 322 | 342 | 322 | 334 | 5,864,000 | 3,340 |
| 1999-08-25 | 325 | 327 | 317 | 323 | 3,636,000 | 3,230 |
| 1999-08-24 | 345 | 345 | 324 | 330 | 6,126,000 | 3,300 |
| 1999-08-23 | 319 | 379 | 313 | 341 | 21,647,000 | 3,410 |
| 1999-08-20 | 278 | 302 | 278 | 299 | 8,141,000 | 2,990 |
| 1999-08-19 | 272 | 278 | 272 | 278 | 837,000 | 2,780 |
| 1999-08-18 | 280 | 282 | 274 | 277 | 2,251,000 | 2,770 |
| 1999-08-17 | 280 | 282 | 276 | 279 | 2,581,000 | 2,790 |
| 1999-08-16 | 275 | 282 | 274 | 277 | 2,630,000 | 2,770 |
| 1999-08-13 | 271 | 274 | 268 | 272 | 1,300,000 | 2,720 |
| 1999-08-12 | 273 | 276 | 269 | 275 | 830,000 | 2,750 |
| 1999-08-11 | 269 | 278 | 265 | 268 | 2,151,000 | 2,680 |
| 1999-08-10 | 278 | 282 | 268 | 271 | 4,670,000 | 2,710 |
| 1999-08-09 | 274 | 275 | 271 | 273 | 932,000 | 2,730 |
| 1999-08-06 | 284 | 286 | 268 | 274 | 4,532,000 | 2,740 |
| 1999-08-05 | 275 | 295 | 272 | 293 | 17,695,000 | 2,930 |
| 1999-08-04 | 252 | 268 | 249 | 260 | 6,827,000 | 2,600 |
| 1999-08-03 | 255 | 256 | 245 | 250 | 1,109,000 | 2,500 |
| 1999-08-02 | 255 | 257 | 251 | 255 | 1,200,000 | 2,550 |
| 1999-07-30 | 244 | 250 | 243 | 250 | 1,420,000 | 2,500 |
| 1999-07-29 | 240 | 250 | 239 | 244 | 2,200,000 | 2,440 |
| 1999-07-28 | 240 | 241 | 235 | 236 | 1,799,000 | 2,360 |
| 1999-07-27 | 238 | 240 | 233 | 233 | 3,159,000 | 2,330 |
| 1999-07-26 | 246 | 247 | 239 | 240 | 1,509,000 | 2,400 |
| 1999-07-23 | 250 | 251 | 245 | 247 | 1,790,000 | 2,470 |
| 1999-07-22 | 259 | 259 | 248 | 254 | 2,284,000 | 2,540 |
| 1999-07-21 | 257 | 261 | 255 | 258 | 1,697,000 | 2,580 |
| 1999-07-19 | 260 | 262 | 255 | 257 | 1,785,000 | 2,570 |
| 1999-07-16 | 263 | 263 | 258 | 259 | 1,736,000 | 2,590 |
| 1999-07-15 | 268 | 268 | 257 | 261 | 1,889,000 | 2,610 |
| 1999-07-14 | 263 | 269 | 260 | 266 | 2,330,000 | 2,660 |
| 1999-07-13 | 262 | 265 | 257 | 258 | 3,076,000 | 2,580 |
| 1999-07-12 | 263 | 268 | 260 | 264 | 2,341,000 | 2,640 |
| 1999-07-09 | 270 | 273 | 256 | 258 | 4,037,000 | 2,580 |
| 1999-07-08 | 277 | 277 | 275 | 275 | 1,304,000 | 2,750 |
| 1999-07-07 | 283 | 284 | 279 | 280 | 2,300,000 | 2,800 |
| 1999-07-06 | 281 | 286 | 281 | 282 | 1,169,000 | 2,820 |
| 1999-07-05 | 290 | 290 | 281 | 283 | 1,436,000 | 2,830 |
| 1999-07-02 | 285 | 288 | 280 | 288 | 2,020,000 | 2,880 |
| 1999-07-01 | 285 | 285 | 277 | 282 | 1,848,000 | 2,820 |
| 1999-06-30 | 279 | 280 | 271 | 271 | 1,360,000 | 2,710 |
| 1999-06-29 | 279 | 282 | 277 | 277 | 877,000 | 2,770 |
| 1999-06-28 | 276 | 279 | 275 | 277 | 583,000 | 2,770 |
| 1999-06-25 | 278 | 279 | 274 | 276 | 2,265,000 | 2,760 |
| 1999-06-24 | 285 | 291 | 278 | 280 | 3,957,000 | 2,800 |
| 1999-06-23 | 284 | 293 | 282 | 285 | 3,050,000 | 2,850 |
| 1999-06-22 | 286 | 288 | 276 | 279 | 2,845,000 | 2,790 |
| 1999-06-21 | 290 | 292 | 285 | 285 | 2,611,000 | 2,850 |
| 1999-06-18 | 298 | 300 | 286 | 286 | 4,994,000 | 2,860 |
| 1999-06-17 | 296 | 301 | 288 | 293 | 11,524,000 | 2,930 |
| 1999-06-16 | 274 | 280 | 271 | 276 | 4,895,000 | 2,760 |
| 1999-06-15 | 270 | 272 | 266 | 269 | 1,825,000 | 2,690 |
| 1999-06-14 | 263 | 270 | 262 | 265 | 2,738,000 | 2,650 |
| 1999-06-11 | 262 | 270 | 262 | 268 | 7,617,000 | 2,680 |
| 1999-06-10 | 271 | 275 | 265 | 272 | 1,681,000 | 2,720 |
| 1999-06-09 | 268 | 274 | 267 | 271 | 1,044,000 | 2,710 |
| 1999-06-08 | 266 | 270 | 266 | 270 | 958,000 | 2,700 |
| 1999-06-07 | 257 | 269 | 256 | 266 | 1,890,000 | 2,660 |
| 1999-06-04 | 256 | 260 | 256 | 259 | 2,892,000 | 2,590 |
| 1999-06-03 | 251 | 256 | 249 | 253 | 1,779,000 | 2,530 |
| 1999-06-02 | 246 | 252 | 246 | 247 | 1,248,000 | 2,470 |
| 1999-06-01 | 245 | 246 | 241 | 244 | 741,000 | 2,440 |
| 1999-05-31 | 244 | 248 | 241 | 243 | 906,000 | 2,430 |
| 1999-05-28 | 241 | 244 | 239 | 240 | 1,752,000 | 2,400 |
| 1999-05-27 | 249 | 250 | 243 | 245 | 1,652,000 | 2,450 |
| 1999-05-26 | 241 | 250 | 241 | 244 | 1,774,000 | 2,440 |
| 1999-05-25 | 241 | 247 | 241 | 246 | 1,495,000 | 2,460 |
| 1999-05-24 | 244 | 250 | 241 | 249 | 997,000 | 2,490 |
| 1999-05-21 | 242 | 245 | 233 | 240 | 2,536,000 | 2,400 |
| 1999-05-20 | 250 | 250 | 240 | 242 | 1,775,000 | 2,420 |
| 1999-05-19 | 250 | 255 | 247 | 248 | 2,411,000 | 2,480 |
| 1999-05-18 | 257 | 258 | 253 | 255 | 1,378,000 | 2,550 |
| 1999-05-17 | 258 | 258 | 252 | 254 | 1,414,000 | 2,540 |
| 1999-05-14 | 268 | 269 | 259 | 261 | 2,985,000 | 2,610 |
| 1999-05-13 | 272 | 275 | 267 | 268 | 1,547,000 | 2,680 |
| 1999-05-12 | 277 | 279 | 271 | 273 | 1,902,000 | 2,730 |
| 1999-05-11 | 285 | 285 | 278 | 279 | 1,229,000 | 2,790 |
| 1999-05-10 | 288 | 289 | 284 | 288 | 899,000 | 2,880 |
| 1999-05-07 | 293 | 296 | 285 | 286 | 2,054,000 | 2,860 |
| 1999-05-06 | 290 | 298 | 288 | 298 | 1,992,000 | 2,980 |
| 1999-04-30 | 290 | 291 | 282 | 287 | 2,156,000 | 2,870 |
| 1999-04-28 | 289 | 293 | 281 | 286 | 2,098,000 | 2,860 |
| 1999-04-27 | 296 | 297 | 290 | 292 | 816,000 | 2,920 |
| 1999-04-26 | 299 | 300 | 295 | 295 | 984,000 | 2,950 |
| 1999-04-23 | 290 | 300 | 288 | 298 | 2,109,000 | 2,980 |
| 1999-04-22 | 293 | 295 | 280 | 285 | 3,150,000 | 2,850 |
| 1999-04-21 | 304 | 304 | 297 | 303 | 4,475,000 | 3,030 |
| 1999-04-20 | 290 | 306 | 287 | 302 | 7,723,000 | 3,020 |
| 1999-04-19 | 287 | 296 | 283 | 290 | 4,058,000 | 2,900 |
| 1999-04-16 | 280 | 285 | 280 | 282 | 1,041,000 | 2,820 |
| 1999-04-15 | 273 | 285 | 266 | 280 | 1,673,000 | 2,800 |
| 1999-04-14 | 280 | 281 | 272 | 273 | 1,372,000 | 2,730 |
| 1999-04-13 | 278 | 284 | 275 | 277 | 1,122,000 | 2,770 |
| 1999-04-12 | 277 | 280 | 273 | 273 | 745,000 | 2,730 |
| 1999-04-09 | 292 | 293 | 280 | 282 | 4,368,000 | 2,820 |
| 1999-04-08 | 264 | 285 | 260 | 282 | 3,758,000 | 2,820 |
| 1999-04-07 | 265 | 267 | 253 | 263 | 3,476,000 | 2,630 |
| 1999-04-06 | 264 | 269 | 257 | 269 | 2,320,000 | 2,690 |
| 1999-04-05 | 272 | 283 | 272 | 274 | 1,751,000 | 2,740 |
| 1999-04-02 | 273 | 283 | 270 | 279 | 5,020,000 | 2,790 |
| 1999-04-01 | 260 | 270 | 258 | 268 | 4,072,000 | 2,680 |
| 1999-03-31 | 250 | 257 | 244 | 255 | 2,689,000 | 2,550 |
| 1999-03-30 | 259 | 259 | 253 | 255 | 2,308,000 | 2,550 |
| 1999-03-29 | 252 | 260 | 249 | 254 | 4,903,000 | 2,540 |
| 1999-03-26 | 240 | 259 | 237 | 249 | 3,691,000 | 2,490 |
| 1999-03-25 | 229 | 238 | 226 | 236 | 1,387,000 | 2,360 |
| 1999-03-24 | 234 | 234 | 226 | 226 | 1,409,000 | 2,260 |
| 1999-03-23 | 239 | 241 | 235 | 235 | 3,483,000 | 2,350 |
| 1999-03-19 | 220 | 230 | 218 | 224 | 2,763,000 | 2,240 |
| 1999-03-18 | 238 | 238 | 215 | 215 | 5,492,000 | 2,150 |
| 1999-03-17 | 236 | 241 | 232 | 240 | 3,086,000 | 2,400 |
| 1999-03-16 | 236 | 237 | 230 | 237 | 2,320,000 | 2,370 |
| 1999-03-15 | 235 | 240 | 234 | 238 | 1,480,000 | 2,380 |
| 1999-03-12 | 244 | 244 | 228 | 233 | 4,784,000 | 2,330 |
| 1999-03-11 | 240 | 250 | 236 | 244 | 8,231,000 | 2,440 |
| 1999-03-10 | 223 | 223 | 218 | 220 | 4,017,000 | 2,200 |
| 1999-03-09 | 217 | 217 | 209 | 214 | 1,438,000 | 2,140 |
| 1999-03-08 | 222 | 225 | 218 | 221 | 2,257,000 | 2,210 |
| 1999-03-05 | 206 | 217 | 205 | 217 | 1,320,000 | 2,170 |
| 1999-03-04 | 208 | 209 | 205 | 207 | 546,000 | 2,070 |
| 1999-03-03 | 204 | 207 | 203 | 206 | 1,200,000 | 2,060 |
| 1999-03-02 | 210 | 211 | 202 | 203 | 2,134,000 | 2,030 |
| 1999-03-01 | 206 | 218 | 206 | 210 | 2,371,000 | 2,100 |
| 1999-02-26 | 212 | 215 | 207 | 208 | 1,165,000 | 2,080 |
| 1999-02-25 | 214 | 222 | 213 | 220 | 1,527,000 | 2,200 |
| 1999-02-24 | 222 | 222 | 213 | 214 | 798,000 | 2,140 |
| 1999-02-23 | 220 | 223 | 219 | 223 | 1,796,000 | 2,230 |
| 1999-02-22 | 220 | 221 | 216 | 220 | 618,000 | 2,200 |
| 1999-02-19 | 219 | 222 | 217 | 217 | 3,275,000 | 2,170 |
| 1999-02-18 | 214 | 218 | 206 | 217 | 2,483,000 | 2,170 |
| 1999-02-17 | 218 | 220 | 210 | 210 | 732,000 | 2,100 |
| 1999-02-16 | 223 | 225 | 216 | 218 | 909,000 | 2,180 |
| 1999-02-15 | 223 | 225 | 220 | 225 | 1,587,000 | 2,250 |
| 1999-02-12 | 217 | 223 | 216 | 223 | 3,924,000 | 2,230 |
| 1999-02-10 | 210 | 216 | 210 | 213 | 2,161,000 | 2,130 |
| 1999-02-09 | 217 | 220 | 210 | 210 | 6,280,000 | 2,100 |
| 1999-02-08 | 207 | 217 | 207 | 213 | 7,897,000 | 2,130 |
| 1999-02-05 | 198 | 201 | 194 | 197 | 3,565,000 | 1,970 |
| 1999-02-04 | 198 | 201 | 188 | 193 | 1,885,000 | 1,930 |
| 1999-02-03 | 200 | 204 | 199 | 204 | 934,000 | 2,040 |
| 1999-02-02 | 202 | 203 | 197 | 203 | 841,000 | 2,030 |
| 1999-02-01 | 205 | 208 | 199 | 203 | 1,270,000 | 2,030 |
| 1999-01-29 | 207 | 209 | 202 | 203 | 1,510,000 | 2,030 |
| 1999-01-28 | 192 | 212 | 192 | 208 | 5,706,000 | 2,080 |
| 1999-01-27 | 194 | 195 | 190 | 191 | 1,980,000 | 1,910 |
| 1999-01-26 | 185 | 186 | 182 | 184 | 1,158,000 | 1,840 |
| 1999-01-25 | 180 | 181 | 177 | 181 | 1,218,000 | 1,810 |
| 1999-01-22 | 176 | 178 | 172 | 172 | 1,560,000 | 1,720 |
| 1999-01-21 | 177 | 179 | 173 | 173 | 1,447,000 | 1,730 |
| 1999-01-20 | 175 | 182 | 174 | 182 | 677,000 | 1,820 |
| 1999-01-19 | 179 | 181 | 176 | 176 | 1,060,000 | 1,760 |
| 1999-01-18 | 178 | 180 | 175 | 176 | 637,000 | 1,760 |
| 1999-01-14 | 172 | 174 | 171 | 174 | 858,000 | 1,740 |
| 1999-01-13 | 173 | 176 | 171 | 174 | 513,000 | 1,740 |
| 1999-01-12 | 170 | 174 | 169 | 173 | 927,000 | 1,730 |
| 1999-01-11 | 176 | 177 | 170 | 170 | 2,013,000 | 1,700 |
| 1999-01-08 | 178 | 180 | 176 | 176 | 1,225,000 | 1,760 |
| 1999-01-07 | 181 | 183 | 179 | 179 | 2,016,000 | 1,790 |
| 1999-01-06 | 177 | 180 | 177 | 177 | 2,022,000 | 1,770 |
| 1999-01-05 | 180 | 180 | 176 | 177 | 1,515,000 | 1,770 |
| 1999-01-04 | 180 | 183 | 176 | 176 | 488,000 | 1,760 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株