5711 三菱マテリアル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 171 | 179 | 170 | 179 | 865,000 | 1,790 |
| 2001-12-27 | 169 | 174 | 168 | 174 | 1,751,000 | 1,740 |
| 2001-12-26 | 165 | 170 | 163 | 168 | 1,263,000 | 1,680 |
| 2001-12-25 | 170 | 170 | 162 | 165 | 2,143,000 | 1,650 |
| 2001-12-21 | 169 | 170 | 160 | 165 | 3,217,000 | 1,650 |
| 2001-12-20 | 163 | 175 | 160 | 174 | 1,742,000 | 1,740 |
| 2001-12-19 | 160 | 163 | 158 | 163 | 3,005,000 | 1,630 |
| 2001-12-18 | 167 | 169 | 161 | 163 | 1,973,000 | 1,630 |
| 2001-12-17 | 169 | 171 | 162 | 168 | 2,367,000 | 1,680 |
| 2001-12-14 | 175 | 176 | 171 | 173 | 6,810,000 | 1,730 |
| 2001-12-13 | 183 | 184 | 177 | 178 | 1,645,000 | 1,780 |
| 2001-12-12 | 180 | 183 | 175 | 181 | 2,786,000 | 1,810 |
| 2001-12-11 | 182 | 183 | 181 | 181 | 1,498,000 | 1,810 |
| 2001-12-10 | 191 | 192 | 181 | 182 | 2,211,000 | 1,820 |
| 2001-12-07 | 187 | 189 | 182 | 183 | 2,207,000 | 1,830 |
| 2001-12-06 | 185 | 194 | 184 | 192 | 3,230,000 | 1,920 |
| 2001-12-05 | 185 | 185 | 180 | 182 | 1,847,000 | 1,820 |
| 2001-12-04 | 180 | 188 | 180 | 188 | 1,566,000 | 1,880 |
| 2001-12-03 | 188 | 188 | 180 | 180 | 1,868,000 | 1,800 |
| 2001-11-30 | 194 | 194 | 188 | 188 | 1,911,000 | 1,880 |
| 2001-11-29 | 191 | 196 | 191 | 196 | 1,506,000 | 1,960 |
| 2001-11-28 | 200 | 201 | 198 | 198 | 994,000 | 1,980 |
| 2001-11-27 | 202 | 204 | 201 | 201 | 1,158,000 | 2,010 |
| 2001-11-26 | 202 | 204 | 200 | 203 | 1,678,000 | 2,030 |
| 2001-11-22 | 199 | 200 | 195 | 199 | 997,000 | 1,990 |
| 2001-11-21 | 201 | 202 | 198 | 200 | 1,522,000 | 2,000 |
| 2001-11-20 | 208 | 208 | 202 | 206 | 4,590,000 | 2,060 |
| 2001-11-19 | 183 | 219 | 182 | 202 | 7,215,000 | 2,020 |
| 2001-11-16 | 177 | 183 | 175 | 181 | 2,019,000 | 1,810 |
| 2001-11-15 | 170 | 178 | 168 | 178 | 2,021,000 | 1,780 |
| 2001-11-14 | 173 | 174 | 170 | 171 | 1,284,000 | 1,710 |
| 2001-11-13 | 175 | 175 | 171 | 172 | 1,532,000 | 1,720 |
| 2001-11-12 | 173 | 177 | 173 | 174 | 1,245,000 | 1,740 |
| 2001-11-09 | 175 | 175 | 173 | 173 | 1,588,000 | 1,730 |
| 2001-11-08 | 174 | 175 | 173 | 175 | 1,349,000 | 1,750 |
| 2001-11-07 | 179 | 180 | 174 | 174 | 2,309,000 | 1,740 |
| 2001-11-06 | 179 | 180 | 178 | 180 | 1,848,000 | 1,800 |
| 2001-11-05 | 182 | 183 | 176 | 178 | 3,165,000 | 1,780 |
| 2001-11-02 | 185 | 187 | 182 | 182 | 1,576,000 | 1,820 |
| 2001-11-01 | 185 | 187 | 183 | 183 | 3,284,000 | 1,830 |
| 2001-10-31 | 185 | 185 | 182 | 184 | 2,472,000 | 1,840 |
| 2001-10-30 | 188 | 188 | 182 | 187 | 4,849,000 | 1,870 |
| 2001-10-29 | 196 | 196 | 191 | 191 | 2,741,000 | 1,910 |
| 2001-10-26 | 191 | 196 | 189 | 196 | 3,805,000 | 1,960 |
| 2001-10-25 | 193 | 194 | 188 | 190 | 3,059,000 | 1,900 |
| 2001-10-24 | 187 | 194 | 187 | 193 | 3,214,000 | 1,930 |
| 2001-10-23 | 187 | 191 | 185 | 191 | 3,408,000 | 1,910 |
| 2001-10-22 | 187 | 187 | 184 | 186 | 1,458,000 | 1,860 |
| 2001-10-19 | 185 | 186 | 183 | 186 | 2,180,000 | 1,860 |
| 2001-10-18 | 187 | 187 | 184 | 184 | 1,744,000 | 1,840 |
| 2001-10-17 | 190 | 191 | 187 | 189 | 2,318,000 | 1,890 |
| 2001-10-16 | 192 | 194 | 189 | 190 | 1,994,000 | 1,900 |
| 2001-10-15 | 190 | 193 | 189 | 192 | 1,305,000 | 1,920 |
| 2001-10-12 | 193 | 194 | 189 | 192 | 3,376,000 | 1,920 |
| 2001-10-11 | 190 | 192 | 188 | 191 | 2,534,000 | 1,910 |
| 2001-10-10 | 191 | 193 | 187 | 187 | 2,615,000 | 1,870 |
| 2001-10-09 | 190 | 197 | 189 | 195 | 2,485,000 | 1,950 |
| 2001-10-05 | 197 | 199 | 194 | 197 | 4,571,000 | 1,970 |
| 2001-10-04 | 204 | 206 | 199 | 203 | 2,551,000 | 2,030 |
| 2001-10-03 | 205 | 208 | 201 | 201 | 3,229,000 | 2,010 |
| 2001-10-02 | 199 | 203 | 197 | 203 | 3,223,000 | 2,030 |
| 2001-10-01 | 198 | 205 | 197 | 201 | 2,938,000 | 2,010 |
| 2001-09-28 | 195 | 202 | 195 | 198 | 3,345,000 | 1,980 |
| 2001-09-27 | 201 | 204 | 198 | 202 | 1,480,000 | 2,020 |
| 2001-09-26 | 205 | 208 | 201 | 204 | 1,126,000 | 2,040 |
| 2001-09-25 | 214 | 214 | 206 | 206 | 1,206,000 | 2,060 |
| 2001-09-21 | 198 | 201 | 195 | 199 | 3,244,000 | 1,990 |
| 2001-09-20 | 210 | 213 | 205 | 213 | 1,453,000 | 2,130 |
| 2001-09-19 | 209 | 215 | 206 | 215 | 1,507,000 | 2,150 |
| 2001-09-18 | 200 | 210 | 200 | 205 | 1,373,000 | 2,050 |
| 2001-09-17 | 203 | 205 | 198 | 198 | 2,402,000 | 1,980 |
| 2001-09-14 | 193 | 211 | 193 | 210 | 4,304,000 | 2,100 |
| 2001-09-13 | 191 | 198 | 188 | 195 | 3,529,000 | 1,950 |
| 2001-09-12 | 185 | 197 | 184 | 188 | 4,431,000 | 1,880 |
| 2001-09-11 | 204 | 205 | 201 | 203 | 2,138,000 | 2,030 |
| 2001-09-10 | 208 | 208 | 203 | 205 | 2,130,000 | 2,050 |
| 2001-09-07 | 216 | 216 | 212 | 212 | 1,263,000 | 2,120 |
| 2001-09-06 | 212 | 219 | 211 | 216 | 959,000 | 2,160 |
| 2001-09-05 | 211 | 213 | 210 | 212 | 1,136,000 | 2,120 |
| 2001-09-04 | 211 | 215 | 209 | 214 | 2,471,000 | 2,140 |
| 2001-09-03 | 225 | 225 | 213 | 214 | 1,753,000 | 2,140 |
| 2001-08-31 | 223 | 225 | 220 | 225 | 2,653,000 | 2,250 |
| 2001-08-30 | 232 | 232 | 223 | 226 | 4,458,000 | 2,260 |
| 2001-08-29 | 239 | 239 | 234 | 235 | 1,730,000 | 2,350 |
| 2001-08-28 | 245 | 246 | 238 | 240 | 1,365,000 | 2,400 |
| 2001-08-27 | 248 | 251 | 245 | 247 | 1,247,000 | 2,470 |
| 2001-08-24 | 248 | 249 | 243 | 245 | 1,730,000 | 2,450 |
| 2001-08-23 | 252 | 258 | 240 | 243 | 3,420,000 | 2,430 |
| 2001-08-22 | 238 | 250 | 237 | 247 | 2,280,000 | 2,470 |
| 2001-08-21 | 239 | 239 | 236 | 236 | 1,072,000 | 2,360 |
| 2001-08-20 | 237 | 238 | 234 | 234 | 1,937,000 | 2,340 |
| 2001-08-17 | 238 | 239 | 235 | 238 | 1,885,000 | 2,380 |
| 2001-08-16 | 237 | 241 | 236 | 239 | 1,380,000 | 2,390 |
| 2001-08-15 | 239 | 241 | 238 | 238 | 935,000 | 2,380 |
| 2001-08-14 | 236 | 242 | 235 | 241 | 1,475,000 | 2,410 |
| 2001-08-13 | 238 | 238 | 234 | 234 | 1,639,000 | 2,340 |
| 2001-08-10 | 238 | 240 | 235 | 236 | 1,909,000 | 2,360 |
| 2001-08-09 | 240 | 242 | 236 | 238 | 2,110,000 | 2,380 |
| 2001-08-08 | 244 | 244 | 238 | 238 | 2,473,000 | 2,380 |
| 2001-08-07 | 245 | 248 | 241 | 244 | 2,892,000 | 2,440 |
| 2001-08-06 | 248 | 249 | 244 | 246 | 1,657,000 | 2,460 |
| 2001-08-03 | 254 | 254 | 246 | 248 | 1,731,000 | 2,480 |
| 2001-08-02 | 251 | 254 | 249 | 253 | 1,112,000 | 2,530 |
| 2001-08-01 | 250 | 250 | 245 | 247 | 835,000 | 2,470 |
| 2001-07-31 | 238 | 247 | 235 | 247 | 2,265,000 | 2,470 |
| 2001-07-30 | 250 | 250 | 238 | 241 | 1,128,000 | 2,410 |
| 2001-07-27 | 248 | 248 | 245 | 245 | 900,000 | 2,450 |
| 2001-07-26 | 247 | 249 | 244 | 245 | 1,106,000 | 2,450 |
| 2001-07-25 | 240 | 248 | 238 | 244 | 1,219,000 | 2,440 |
| 2001-07-24 | 238 | 241 | 234 | 240 | 3,185,000 | 2,400 |
| 2001-07-23 | 250 | 250 | 240 | 241 | 2,153,000 | 2,410 |
| 2001-07-19 | 248 | 250 | 240 | 249 | 2,538,000 | 2,490 |
| 2001-07-18 | 250 | 253 | 248 | 249 | 2,641,000 | 2,490 |
| 2001-07-17 | 258 | 263 | 257 | 258 | 1,836,000 | 2,580 |
| 2001-07-16 | 265 | 266 | 260 | 263 | 1,096,000 | 2,630 |
| 2001-07-13 | 263 | 266 | 261 | 262 | 2,799,000 | 2,620 |
| 2001-07-12 | 255 | 258 | 254 | 258 | 1,356,000 | 2,580 |
| 2001-07-11 | 258 | 258 | 251 | 251 | 1,083,000 | 2,510 |
| 2001-07-10 | 252 | 257 | 251 | 256 | 1,816,000 | 2,560 |
| 2001-07-09 | 251 | 254 | 249 | 254 | 2,748,000 | 2,540 |
| 2001-07-06 | 260 | 261 | 254 | 255 | 2,241,000 | 2,550 |
| 2001-07-05 | 261 | 264 | 260 | 262 | 1,798,000 | 2,620 |
| 2001-07-04 | 268 | 268 | 262 | 263 | 1,342,000 | 2,630 |
| 2001-07-03 | 270 | 270 | 263 | 267 | 1,986,000 | 2,670 |
| 2001-07-02 | 267 | 267 | 263 | 266 | 3,401,000 | 2,660 |
| 2001-06-29 | 272 | 273 | 267 | 267 | 2,076,000 | 2,670 |
| 2001-06-28 | 275 | 275 | 268 | 272 | 2,453,000 | 2,720 |
| 2001-06-27 | 276 | 277 | 274 | 275 | 2,550,000 | 2,750 |
| 2001-06-26 | 278 | 280 | 276 | 279 | 1,774,000 | 2,790 |
| 2001-06-25 | 280 | 281 | 277 | 279 | 1,932,000 | 2,790 |
| 2001-06-22 | 281 | 282 | 277 | 281 | 2,454,000 | 2,810 |
| 2001-06-21 | 276 | 282 | 276 | 281 | 2,017,000 | 2,810 |
| 2001-06-20 | 280 | 280 | 276 | 279 | 1,363,000 | 2,790 |
| 2001-06-19 | 282 | 283 | 278 | 280 | 2,638,000 | 2,800 |
| 2001-06-18 | 278 | 279 | 275 | 277 | 1,128,000 | 2,770 |
| 2001-06-15 | 280 | 282 | 275 | 282 | 3,016,000 | 2,820 |
| 2001-06-14 | 281 | 284 | 279 | 282 | 2,072,000 | 2,820 |
| 2001-06-13 | 280 | 285 | 278 | 282 | 2,442,000 | 2,820 |
| 2001-06-12 | 286 | 289 | 277 | 277 | 3,304,000 | 2,770 |
| 2001-06-11 | 289 | 293 | 286 | 287 | 2,293,000 | 2,870 |
| 2001-06-08 | 285 | 292 | 283 | 288 | 5,708,000 | 2,880 |
| 2001-06-07 | 280 | 283 | 279 | 283 | 3,799,000 | 2,830 |
| 2001-06-06 | 287 | 287 | 281 | 285 | 2,652,000 | 2,850 |
| 2001-06-05 | 288 | 289 | 281 | 285 | 4,412,000 | 2,850 |
| 2001-06-04 | 299 | 300 | 292 | 293 | 1,491,000 | 2,930 |
| 2001-06-01 | 302 | 303 | 296 | 298 | 1,587,000 | 2,980 |
| 2001-05-31 | 300 | 303 | 297 | 300 | 2,787,000 | 3,000 |
| 2001-05-30 | 305 | 306 | 302 | 304 | 2,222,000 | 3,040 |
| 2001-05-29 | 307 | 308 | 305 | 306 | 1,225,000 | 3,060 |
| 2001-05-28 | 312 | 314 | 307 | 307 | 1,845,000 | 3,070 |
| 2001-05-25 | 315 | 317 | 310 | 311 | 2,231,000 | 3,110 |
| 2001-05-24 | 312 | 316 | 310 | 313 | 2,827,000 | 3,130 |
| 2001-05-23 | 310 | 316 | 309 | 313 | 2,651,000 | 3,130 |
| 2001-05-22 | 321 | 323 | 309 | 312 | 4,289,000 | 3,120 |
| 2001-05-21 | 319 | 320 | 312 | 319 | 4,209,000 | 3,190 |
| 2001-05-18 | 308 | 308 | 305 | 305 | 1,470,000 | 3,050 |
| 2001-05-17 | 308 | 309 | 303 | 304 | 2,212,000 | 3,040 |
| 2001-05-16 | 304 | 307 | 302 | 304 | 1,780,000 | 3,040 |
| 2001-05-15 | 302 | 309 | 301 | 308 | 3,297,000 | 3,080 |
| 2001-05-14 | 308 | 310 | 304 | 307 | 2,519,000 | 3,070 |
| 2001-05-11 | 315 | 315 | 311 | 312 | 2,593,000 | 3,120 |
| 2001-05-10 | 312 | 318 | 312 | 315 | 1,846,000 | 3,150 |
| 2001-05-09 | 311 | 317 | 306 | 317 | 2,772,000 | 3,170 |
| 2001-05-08 | 324 | 325 | 317 | 320 | 2,654,000 | 3,200 |
| 2001-05-07 | 331 | 331 | 328 | 330 | 3,162,000 | 3,300 |
| 2001-05-02 | 331 | 331 | 325 | 328 | 3,453,000 | 3,280 |
| 2001-05-01 | 333 | 333 | 328 | 331 | 4,376,000 | 3,310 |
| 2001-04-27 | 328 | 330 | 324 | 330 | 5,134,000 | 3,300 |
| 2001-04-26 | 327 | 328 | 322 | 324 | 4,121,000 | 3,240 |
| 2001-04-25 | 325 | 327 | 320 | 327 | 5,727,000 | 3,270 |
| 2001-04-24 | 318 | 324 | 316 | 324 | 6,473,000 | 3,240 |
| 2001-04-23 | 320 | 320 | 314 | 317 | 2,872,000 | 3,170 |
| 2001-04-20 | 314 | 317 | 311 | 316 | 3,326,000 | 3,160 |
| 2001-04-19 | 317 | 318 | 311 | 311 | 3,838,000 | 3,110 |
| 2001-04-18 | 316 | 317 | 310 | 312 | 4,122,000 | 3,120 |
| 2001-04-17 | 310 | 323 | 302 | 313 | 16,717,000 | 3,130 |
| 2001-04-16 | 304 | 312 | 304 | 307 | 5,099,000 | 3,070 |
| 2001-04-13 | 302 | 304 | 300 | 302 | 3,348,000 | 3,020 |
| 2001-04-12 | 299 | 304 | 295 | 302 | 2,996,000 | 3,020 |
| 2001-04-11 | 299 | 302 | 293 | 301 | 4,557,000 | 3,010 |
| 2001-04-10 | 298 | 299 | 290 | 291 | 2,759,000 | 2,910 |
| 2001-04-09 | 299 | 306 | 297 | 297 | 2,641,000 | 2,970 |
| 2001-04-06 | 311 | 312 | 296 | 296 | 5,672,000 | 2,960 |
| 2001-04-05 | 303 | 314 | 299 | 306 | 13,729,000 | 3,060 |
| 2001-04-04 | 289 | 298 | 287 | 298 | 3,363,000 | 2,980 |
| 2001-04-03 | 292 | 294 | 288 | 288 | 3,249,000 | 2,880 |
| 2001-04-02 | 285 | 297 | 284 | 292 | 7,667,000 | 2,920 |
| 2001-03-30 | 285 | 285 | 277 | 284 | 3,121,000 | 2,840 |
| 2001-03-29 | 285 | 287 | 281 | 282 | 3,269,000 | 2,820 |
| 2001-03-28 | 283 | 291 | 283 | 288 | 4,476,000 | 2,880 |
| 2001-03-27 | 282 | 284 | 277 | 280 | 3,091,000 | 2,800 |
| 2001-03-26 | 276 | 283 | 272 | 283 | 4,568,000 | 2,830 |
| 2001-03-23 | 270 | 274 | 268 | 272 | 2,389,000 | 2,720 |
| 2001-03-22 | 273 | 276 | 270 | 270 | 2,138,000 | 2,700 |
| 2001-03-21 | 262 | 275 | 259 | 275 | 2,688,000 | 2,750 |
| 2001-03-19 | 260 | 266 | 258 | 262 | 1,443,000 | 2,620 |
| 2001-03-16 | 260 | 271 | 260 | 262 | 4,166,000 | 2,620 |
| 2001-03-15 | 247 | 258 | 243 | 258 | 3,091,000 | 2,580 |
| 2001-03-14 | 255 | 257 | 250 | 252 | 2,268,000 | 2,520 |
| 2001-03-13 | 257 | 257 | 250 | 253 | 2,761,000 | 2,530 |
| 2001-03-12 | 265 | 268 | 260 | 260 | 1,913,000 | 2,600 |
| 2001-03-09 | 260 | 265 | 260 | 264 | 4,004,000 | 2,640 |
| 2001-03-08 | 267 | 268 | 261 | 264 | 2,307,000 | 2,640 |
| 2001-03-07 | 276 | 277 | 266 | 269 | 2,217,000 | 2,690 |
| 2001-03-06 | 264 | 270 | 261 | 270 | 1,886,000 | 2,700 |
| 2001-03-05 | 260 | 265 | 254 | 257 | 2,652,000 | 2,570 |
| 2001-03-02 | 272 | 273 | 265 | 266 | 2,211,000 | 2,660 |
| 2001-03-01 | 274 | 275 | 270 | 274 | 2,269,000 | 2,740 |
| 2001-02-28 | 274 | 277 | 271 | 274 | 2,910,000 | 2,740 |
| 2001-02-27 | 276 | 278 | 272 | 275 | 3,884,000 | 2,750 |
| 2001-02-26 | 264 | 275 | 260 | 269 | 4,681,000 | 2,690 |
| 2001-02-23 | 258 | 262 | 256 | 260 | 2,654,000 | 2,600 |
| 2001-02-22 | 253 | 257 | 250 | 257 | 3,009,000 | 2,570 |
| 2001-02-21 | 258 | 259 | 253 | 255 | 2,382,000 | 2,550 |
| 2001-02-20 | 256 | 261 | 256 | 261 | 1,529,000 | 2,610 |
| 2001-02-19 | 258 | 261 | 255 | 256 | 2,347,000 | 2,560 |
| 2001-02-16 | 267 | 267 | 259 | 259 | 1,905,000 | 2,590 |
| 2001-02-15 | 265 | 267 | 259 | 262 | 3,220,000 | 2,620 |
| 2001-02-14 | 255 | 265 | 254 | 262 | 4,786,000 | 2,620 |
| 2001-02-13 | 252 | 257 | 249 | 255 | 4,774,000 | 2,550 |
| 2001-02-09 | 246 | 248 | 245 | 247 | 4,593,000 | 2,470 |
| 2001-02-08 | 253 | 253 | 244 | 246 | 4,310,000 | 2,460 |
| 2001-02-07 | 251 | 256 | 250 | 253 | 2,966,000 | 2,530 |
| 2001-02-06 | 252 | 255 | 250 | 251 | 3,091,000 | 2,510 |
| 2001-02-05 | 255 | 256 | 250 | 253 | 3,678,000 | 2,530 |
| 2001-02-02 | 264 | 264 | 257 | 258 | 4,040,000 | 2,580 |
| 2001-02-01 | 266 | 266 | 262 | 264 | 4,560,000 | 2,640 |
| 2001-01-31 | 270 | 271 | 262 | 265 | 2,951,000 | 2,650 |
| 2001-01-30 | 272 | 273 | 267 | 270 | 2,147,000 | 2,700 |
| 2001-01-29 | 273 | 275 | 269 | 272 | 1,245,000 | 2,720 |
| 2001-01-26 | 270 | 275 | 268 | 275 | 1,547,000 | 2,750 |
| 2001-01-25 | 276 | 277 | 270 | 273 | 3,236,000 | 2,730 |
| 2001-01-24 | 281 | 281 | 272 | 272 | 10,501,000 | 2,720 |
| 2001-01-23 | 263 | 271 | 262 | 271 | 5,528,000 | 2,710 |
| 2001-01-22 | 272 | 273 | 263 | 266 | 3,548,000 | 2,660 |
| 2001-01-19 | 270 | 270 | 263 | 267 | 5,193,000 | 2,670 |
| 2001-01-18 | 256 | 264 | 255 | 264 | 2,962,000 | 2,640 |
| 2001-01-17 | 264 | 264 | 254 | 256 | 1,900,000 | 2,560 |
| 2001-01-16 | 264 | 264 | 256 | 260 | 1,569,000 | 2,600 |
| 2001-01-15 | 253 | 264 | 253 | 262 | 2,982,000 | 2,620 |
| 2001-01-12 | 257 | 258 | 250 | 251 | 2,693,000 | 2,510 |
| 2001-01-11 | 261 | 264 | 246 | 256 | 3,587,000 | 2,560 |
| 2001-01-10 | 260 | 265 | 259 | 264 | 2,597,000 | 2,640 |
| 2001-01-09 | 268 | 269 | 255 | 258 | 5,131,000 | 2,580 |
| 2001-01-05 | 270 | 276 | 267 | 273 | 2,781,000 | 2,730 |
| 2001-01-04 | 283 | 283 | 273 | 277 | 1,088,000 | 2,770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
