5711 三菱マテリアル(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292752762722731,601,0002,730
2000-12-282822832772792,348,0002,790
2000-12-272812842802831,475,0002,830
2000-12-262902922792843,329,0002,840
2000-12-252932942872891,686,0002,890
2000-12-222832852792833,544,0002,830
2000-12-212852892702785,431,0002,780
2000-12-202913002902994,401,0002,990
2000-12-193063062972983,288,0002,980
2000-12-183163193053052,898,0003,050
2000-12-153153233143156,963,0003,150
2000-12-143063103053062,763,0003,060
2000-12-133143143003117,177,0003,110
2000-12-123263263133154,934,0003,150
2000-12-113243273223252,338,0003,250
2000-12-083203273203224,611,0003,220
2000-12-073203283203211,905,0003,210
2000-12-063383383283302,732,0003,300
2000-12-053433433303302,696,0003,300
2000-12-043383403323335,214,0003,330
2000-12-013193303173288,376,0003,280
2000-11-303053173033142,695,0003,140
2000-11-293123123043081,658,0003,080
2000-11-283023133013103,229,0003,100
2000-11-272973012952981,356,0002,980
2000-11-242922962902941,511,0002,940
2000-11-222902942902932,880,0002,930
2000-11-213003002902953,252,0002,950
2000-11-203063073013031,484,0003,030
2000-11-173113133083101,764,0003,100
2000-11-163153163123132,528,0003,130
2000-11-153233253153173,230,0003,170
2000-11-143163203153182,084,0003,180
2000-11-133203223113203,466,0003,200
2000-11-103333333263304,915,0003,300
2000-11-093283373263335,900,0003,330
2000-11-083273363263303,051,0003,300
2000-11-073243313223304,494,0003,300
2000-11-063223253193222,879,0003,220
2000-11-023233253213241,995,0003,240
2000-11-013253273213252,031,0003,250
2000-10-313203233193211,802,0003,210
2000-10-303213233163202,882,0003,200
2000-10-273323363233254,983,0003,250
2000-10-263253403203304,149,0003,300
2000-10-253503503353351,832,0003,350
2000-10-243513593483521,956,0003,520
2000-10-233503533473502,288,0003,500
2000-10-203433483413471,421,0003,470
2000-10-193363413343381,386,0003,380
2000-10-183473473393392,210,0003,390
2000-10-173453553413552,999,0003,550
2000-10-163353453313451,577,0003,450
2000-10-133243323233272,458,0003,270
2000-10-123303343263341,762,0003,340
2000-10-113433433333351,388,0003,350
2000-10-103493543463481,334,0003,480
2000-10-063553563513541,280,0003,540
2000-10-053613623573592,842,0003,590
2000-10-043553643513595,034,0003,590
2000-10-033443563433564,342,0003,560
2000-10-023353443333442,111,0003,440
2000-09-293333423333353,337,0003,350
2000-09-283303313283292,699,0003,290
2000-09-273313343313321,776,0003,320
2000-09-263373393313352,553,0003,350
2000-09-253403423363392,165,0003,390
2000-09-223343373323353,687,0003,350
2000-09-213333413313384,082,0003,380
2000-09-203313453303404,918,0003,400
2000-09-193193273163262,630,0003,260
2000-09-183213223163201,358,0003,200
2000-09-143273303203222,041,0003,220
2000-09-133223273193262,292,0003,260
2000-09-123253283163202,460,0003,200
2000-09-113333333263301,937,0003,300
2000-09-083323343303333,615,0003,330
2000-09-073383383303332,545,0003,330
2000-09-063403433353383,304,0003,380
2000-09-053413473373423,457,0003,420
2000-09-043403533403443,385,0003,440
2000-09-013353403333333,487,0003,330
2000-08-313403433353351,901,0003,350
2000-08-303403483403421,607,0003,420
2000-08-293463493443442,005,0003,440
2000-08-283523533473502,193,0003,500
2000-08-253553573513541,920,0003,540
2000-08-243563593553551,794,0003,550
2000-08-233633633583601,959,0003,600
2000-08-223513593503582,338,0003,580
2000-08-213533553483493,471,0003,490
2000-08-183503553463529,763,0003,520
2000-08-173763833613703,041,0003,700
2000-08-163663773643712,026,0003,710
2000-08-153613673593672,970,0003,670
2000-08-143603603553563,159,0003,560
2000-08-113553703553684,037,0003,680
2000-08-103663663553564,226,0003,560
2000-08-093713753623722,477,0003,720
2000-08-083853853753751,673,0003,750
2000-08-073803803753801,664,0003,800
2000-08-043663773623712,094,0003,710
2000-08-033733753573623,333,0003,620
2000-08-023733833723772,239,0003,770
2000-08-013753773703722,097,0003,720
2000-07-313643753553744,390,0003,740
2000-07-283763783673702,456,0003,700
2000-07-273803833753781,985,0003,780
2000-07-263833833783801,643,0003,800
2000-07-253763833723833,689,0003,830
2000-07-243933953753854,250,0003,850
2000-07-214114123893915,301,0003,910
2000-07-194074114014083,413,0004,080
2000-07-184304334104164,746,0004,160
2000-07-174354364274272,621,0004,270
2000-07-144374384294343,894,0004,340
2000-07-134444444364384,032,0004,380
2000-07-1245345544244410,386,0004,440
2000-07-1143544743444611,072,0004,460
2000-07-104314414304335,936,0004,330
2000-07-074304324254262,625,0004,260
2000-07-0643444442542910,687,0004,290
2000-07-054354394314346,390,0004,340
2000-07-044324364294305,299,0004,300
2000-07-034394424244275,936,0004,270
2000-06-304374434334347,866,0004,340
2000-06-294354384304368,438,0004,360
2000-06-284294324234243,843,0004,240
2000-06-274174254174253,592,0004,250
2000-06-264204234124122,762,0004,120
2000-06-234074244064246,075,0004,240
2000-06-224244254094107,067,0004,100
2000-06-214254294224233,801,0004,230
2000-06-204324334224256,712,0004,250
2000-06-194354384254378,803,0004,370
2000-06-1642544042143912,280,0004,390
2000-06-154274344204306,856,0004,300
2000-06-1444244642043117,739,0004,310
2000-06-1344647843043782,861,0004,370
2000-06-1239840639440111,250,0004,010
2000-06-093884023853917,219,0003,910
2000-06-083994003883914,725,0003,910
2000-06-0740641039139720,138,0003,970
2000-06-0636740436340117,689,0004,010
2000-06-053743753633673,102,0003,670
2000-06-023743753673692,544,0003,690
2000-06-013623743603733,162,0003,730
2000-05-313693713563582,864,0003,580
2000-05-303693763663661,823,0003,660
2000-05-293703743653681,410,0003,680
2000-05-263723753623692,421,0003,690
2000-05-253633683583681,714,0003,680
2000-05-243603633553572,615,0003,570
2000-05-233703713593643,181,0003,640
2000-05-223733753633722,332,0003,720
2000-05-193863863723803,054,0003,800
2000-05-183883893823862,812,0003,860
2000-05-173913933853875,133,0003,870
2000-05-163823893813845,785,0003,840
2000-05-153753853743824,020,0003,820
2000-05-123773783723734,329,0003,730
2000-05-113743753663712,475,0003,710
2000-05-103773843713793,560,0003,790
2000-05-093843863753794,511,0003,790
2000-05-083803853773807,426,0003,800
2000-05-023643733623702,566,0003,700
2000-05-013583603523592,822,0003,590
2000-04-283593623513602,131,0003,600
2000-04-273603633583582,833,0003,580
2000-04-263773773603602,441,0003,600
2000-04-253753783703732,711,0003,730
2000-04-243603723583703,263,0003,700
2000-04-213673703453455,314,0003,450
2000-04-203703753633642,917,0003,640
2000-04-193723773653732,763,0003,730
2000-04-183803803583696,521,0003,690
2000-04-173533653303609,787,0003,600
2000-04-143723903723888,505,0003,880
2000-04-133823853703715,610,0003,710
2000-04-123803843763813,280,0003,810
2000-04-113833903763766,277,0003,760
2000-04-103763803723785,462,0003,780
2000-04-073753763663715,588,0003,710
2000-04-063753813723736,440,0003,730
2000-04-053723873653847,080,0003,840
2000-04-0439440137637619,926,0003,760
2000-04-0336839436239132,930,0003,910
2000-03-3134635434435012,400,0003,500
2000-03-3032734932533619,429,0003,360
2000-03-293113253093228,568,0003,220
2000-03-283123153093136,828,0003,130
2000-03-273193203053086,464,0003,080
2000-03-243153233153195,857,0003,190
2000-03-233093163083128,699,0003,120
2000-03-2232332530530512,348,0003,050
2000-03-2132033431432812,365,0003,280
2000-03-173733743653706,301,0003,700
2000-03-163553723503634,240,0003,630
2000-03-153523543453503,876,0003,500
2000-03-143493643493575,202,0003,570
2000-03-133903913463595,999,0003,590
2000-03-103933963803908,636,0003,900
2000-03-0939340538838812,863,0003,880
2000-03-083713853703835,783,0003,830
2000-03-073793793653756,114,0003,750
2000-03-064014043713796,706,0003,790
2000-03-0340941639139917,656,0003,990
2000-03-0239540738740720,538,0004,070
2000-03-0138040037738130,242,0003,810
2000-02-2935437934936518,931,0003,650
2000-02-283423513353448,447,0003,440
2000-02-2531635231134811,783,0003,480
2000-02-243233273113192,918,0003,190
2000-02-233023233023196,486,0003,190
2000-02-223083082932954,461,0002,950
2000-02-213243303053104,403,0003,100
2000-02-183263303183284,177,0003,280
2000-02-173423423223355,621,0003,350
2000-02-163373533353466,793,0003,460
2000-02-153503533273325,705,0003,320
2000-02-143743753493537,187,0003,530
2000-02-1034538234137919,604,0003,790
2000-02-093483543363409,223,0003,400
2000-02-0836336333533818,276,0003,380
2000-02-0736237835737029,915,0003,700
2000-02-0427534127532431,204,0003,240
2000-02-032622672552643,372,0002,640
2000-02-022722722642643,915,0002,640
2000-02-012722762652748,201,0002,740
2000-01-312702782662779,397,0002,770
2000-01-2825827325827013,467,0002,700
2000-01-272402452352447,323,0002,440
2000-01-262372392272272,201,0002,270
2000-01-252312412312352,817,0002,350
2000-01-242282342272312,712,0002,310
2000-01-212312322252272,952,0002,270
2000-01-202322382282352,738,0002,350
2000-01-192442452352372,354,0002,370
2000-01-182402542372466,525,0002,460
2000-01-172312412292353,718,0002,350
2000-01-142302312202264,623,0002,260
2000-01-132222312202283,867,0002,280
2000-01-122322352192204,260,0002,200
2000-01-112462472322372,524,0002,370
2000-01-072452462342361,226,0002,360
2000-01-06246255238239953,0002,390
2000-01-052322452322451,365,0002,450
2000-01-04232239232232775,0002,320

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