5711 三菱マテリアル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 130 | 131 | 128 | 130 | 905,000 | 1,300 |
| 2002-12-27 | 129 | 130 | 127 | 130 | 1,531,000 | 1,300 |
| 2002-12-26 | 127 | 131 | 126 | 130 | 2,111,000 | 1,300 |
| 2002-12-25 | 127 | 128 | 124 | 125 | 1,593,000 | 1,250 |
| 2002-12-24 | 129 | 129 | 126 | 128 | 1,856,000 | 1,280 |
| 2002-12-20 | 125 | 129 | 123 | 126 | 3,806,000 | 1,260 |
| 2002-12-19 | 118 | 124 | 116 | 122 | 3,626,000 | 1,220 |
| 2002-12-18 | 120 | 125 | 118 | 119 | 4,101,000 | 1,190 |
| 2002-12-17 | 125 | 127 | 121 | 121 | 3,160,000 | 1,210 |
| 2002-12-16 | 132 | 134 | 125 | 126 | 3,343,000 | 1,260 |
| 2002-12-13 | 130 | 136 | 130 | 133 | 8,063,000 | 1,330 |
| 2002-12-12 | 135 | 136 | 131 | 133 | 2,479,000 | 1,330 |
| 2002-12-11 | 140 | 142 | 135 | 135 | 2,985,000 | 1,350 |
| 2002-12-10 | 138 | 142 | 135 | 140 | 5,530,000 | 1,400 |
| 2002-12-09 | 135 | 141 | 134 | 141 | 8,228,000 | 1,410 |
| 2002-12-06 | 135 | 136 | 131 | 134 | 3,165,000 | 1,340 |
| 2002-12-05 | 135 | 139 | 133 | 138 | 4,029,000 | 1,380 |
| 2002-12-04 | 132 | 136 | 132 | 135 | 3,308,000 | 1,350 |
| 2002-12-03 | 138 | 138 | 135 | 135 | 1,663,000 | 1,350 |
| 2002-12-02 | 138 | 139 | 135 | 136 | 2,242,000 | 1,360 |
| 2002-11-29 | 139 | 139 | 136 | 138 | 3,895,000 | 1,380 |
| 2002-11-28 | 138 | 140 | 137 | 138 | 4,187,000 | 1,380 |
| 2002-11-27 | 125 | 134 | 124 | 134 | 4,528,000 | 1,340 |
| 2002-11-26 | 133 | 136 | 128 | 128 | 6,771,000 | 1,280 |
| 2002-11-25 | 125 | 130 | 124 | 130 | 3,568,000 | 1,300 |
| 2002-11-22 | 129 | 129 | 122 | 124 | 3,894,000 | 1,240 |
| 2002-11-21 | 126 | 127 | 121 | 123 | 3,285,000 | 1,230 |
| 2002-11-20 | 112 | 118 | 111 | 116 | 5,087,000 | 1,160 |
| 2002-11-19 | 111 | 113 | 106 | 111 | 3,543,000 | 1,110 |
| 2002-11-18 | 121 | 123 | 112 | 115 | 4,117,000 | 1,150 |
| 2002-11-15 | 130 | 130 | 121 | 125 | 2,407,000 | 1,250 |
| 2002-11-14 | 130 | 132 | 127 | 127 | 1,820,000 | 1,270 |
| 2002-11-13 | 135 | 135 | 129 | 130 | 3,017,000 | 1,300 |
| 2002-11-12 | 132 | 135 | 131 | 133 | 2,901,000 | 1,330 |
| 2002-11-11 | 140 | 140 | 136 | 137 | 2,249,000 | 1,370 |
| 2002-11-08 | 144 | 145 | 141 | 141 | 3,879,000 | 1,410 |
| 2002-11-07 | 141 | 149 | 141 | 146 | 8,755,000 | 1,460 |
| 2002-11-06 | 141 | 145 | 136 | 139 | 10,652,000 | 1,390 |
| 2002-11-05 | 138 | 140 | 136 | 138 | 3,854,000 | 1,380 |
| 2002-11-01 | 133 | 134 | 131 | 133 | 1,788,000 | 1,330 |
| 2002-10-31 | 135 | 135 | 132 | 132 | 2,307,000 | 1,320 |
| 2002-10-30 | 135 | 136 | 131 | 132 | 2,433,000 | 1,320 |
| 2002-10-29 | 136 | 138 | 136 | 137 | 1,628,000 | 1,370 |
| 2002-10-28 | 140 | 140 | 136 | 138 | 1,332,000 | 1,380 |
| 2002-10-25 | 137 | 139 | 137 | 137 | 1,664,000 | 1,370 |
| 2002-10-24 | 136 | 138 | 136 | 137 | 2,281,000 | 1,370 |
| 2002-10-23 | 140 | 141 | 136 | 137 | 3,269,000 | 1,370 |
| 2002-10-22 | 150 | 150 | 141 | 141 | 2,066,000 | 1,410 |
| 2002-10-21 | 150 | 151 | 149 | 151 | 1,347,000 | 1,510 |
| 2002-10-18 | 150 | 152 | 148 | 149 | 2,019,000 | 1,490 |
| 2002-10-17 | 154 | 155 | 148 | 148 | 2,300,000 | 1,480 |
| 2002-10-16 | 157 | 158 | 152 | 152 | 2,411,000 | 1,520 |
| 2002-10-15 | 149 | 152 | 148 | 150 | 1,958,000 | 1,500 |
| 2002-10-11 | 146 | 149 | 143 | 147 | 3,525,000 | 1,470 |
| 2002-10-10 | 145 | 147 | 141 | 146 | 2,613,000 | 1,460 |
| 2002-10-09 | 153 | 153 | 146 | 149 | 2,275,000 | 1,490 |
| 2002-10-08 | 151 | 153 | 148 | 149 | 2,414,000 | 1,490 |
| 2002-10-07 | 158 | 159 | 152 | 152 | 2,520,000 | 1,520 |
| 2002-10-04 | 160 | 165 | 158 | 164 | 3,389,000 | 1,640 |
| 2002-10-03 | 165 | 166 | 160 | 160 | 1,986,000 | 1,600 |
| 2002-10-02 | 168 | 169 | 165 | 165 | 1,610,000 | 1,650 |
| 2002-10-01 | 167 | 168 | 165 | 166 | 2,271,000 | 1,660 |
| 2002-09-30 | 170 | 172 | 166 | 169 | 2,147,000 | 1,690 |
| 2002-09-27 | 172 | 174 | 170 | 172 | 2,926,000 | 1,720 |
| 2002-09-26 | 171 | 173 | 167 | 170 | 3,454,000 | 1,700 |
| 2002-09-25 | 170 | 173 | 168 | 168 | 2,658,000 | 1,680 |
| 2002-09-24 | 181 | 181 | 171 | 174 | 2,327,000 | 1,740 |
| 2002-09-20 | 181 | 187 | 179 | 181 | 1,504,000 | 1,810 |
| 2002-09-19 | 182 | 189 | 181 | 183 | 2,912,000 | 1,830 |
| 2002-09-18 | 176 | 180 | 172 | 177 | 1,816,000 | 1,770 |
| 2002-09-17 | 178 | 182 | 176 | 180 | 2,091,000 | 1,800 |
| 2002-09-13 | 173 | 176 | 172 | 176 | 5,096,000 | 1,760 |
| 2002-09-12 | 177 | 182 | 176 | 178 | 1,708,000 | 1,780 |
| 2002-09-11 | 177 | 180 | 177 | 179 | 1,766,000 | 1,790 |
| 2002-09-10 | 175 | 179 | 175 | 176 | 2,326,000 | 1,760 |
| 2002-09-09 | 175 | 176 | 172 | 172 | 1,715,000 | 1,720 |
| 2002-09-06 | 174 | 175 | 170 | 173 | 2,413,000 | 1,730 |
| 2002-09-05 | 177 | 181 | 174 | 178 | 2,032,000 | 1,780 |
| 2002-09-04 | 175 | 177 | 173 | 175 | 1,737,000 | 1,750 |
| 2002-09-03 | 180 | 181 | 176 | 177 | 2,666,000 | 1,770 |
| 2002-09-02 | 186 | 186 | 183 | 183 | 1,017,000 | 1,830 |
| 2002-08-30 | 188 | 190 | 186 | 187 | 1,557,000 | 1,870 |
| 2002-08-29 | 192 | 193 | 188 | 188 | 1,622,000 | 1,880 |
| 2002-08-28 | 195 | 197 | 193 | 193 | 1,014,000 | 1,930 |
| 2002-08-27 | 195 | 199 | 195 | 196 | 1,160,000 | 1,960 |
| 2002-08-26 | 192 | 200 | 192 | 199 | 2,306,000 | 1,990 |
| 2002-08-23 | 195 | 201 | 195 | 198 | 2,731,000 | 1,980 |
| 2002-08-22 | 186 | 193 | 184 | 188 | 1,983,000 | 1,880 |
| 2002-08-21 | 182 | 190 | 181 | 187 | 1,619,000 | 1,870 |
| 2002-08-20 | 191 | 191 | 185 | 185 | 1,624,000 | 1,850 |
| 2002-08-19 | 194 | 196 | 187 | 188 | 2,604,000 | 1,880 |
| 2002-08-16 | 194 | 198 | 194 | 194 | 1,480,000 | 1,940 |
| 2002-08-15 | 198 | 200 | 194 | 196 | 2,278,000 | 1,960 |
| 2002-08-14 | 198 | 200 | 192 | 195 | 1,362,000 | 1,950 |
| 2002-08-13 | 198 | 200 | 197 | 197 | 1,572,000 | 1,970 |
| 2002-08-12 | 203 | 206 | 202 | 202 | 1,630,000 | 2,020 |
| 2002-08-09 | 202 | 207 | 198 | 206 | 3,125,000 | 2,060 |
| 2002-08-08 | 196 | 201 | 196 | 198 | 2,218,000 | 1,980 |
| 2002-08-07 | 192 | 197 | 192 | 195 | 2,589,000 | 1,950 |
| 2002-08-06 | 188 | 191 | 186 | 187 | 2,315,000 | 1,870 |
| 2002-08-05 | 192 | 194 | 188 | 192 | 2,130,000 | 1,920 |
| 2002-08-02 | 196 | 200 | 193 | 195 | 1,926,000 | 1,950 |
| 2002-08-01 | 204 | 204 | 196 | 198 | 2,152,000 | 1,980 |
| 2002-07-31 | 203 | 203 | 200 | 201 | 2,320,000 | 2,010 |
| 2002-07-30 | 202 | 203 | 199 | 200 | 2,645,000 | 2,000 |
| 2002-07-29 | 203 | 205 | 196 | 197 | 2,860,000 | 1,970 |
| 2002-07-26 | 205 | 205 | 201 | 201 | 1,893,000 | 2,010 |
| 2002-07-25 | 214 | 214 | 202 | 202 | 2,814,000 | 2,020 |
| 2002-07-24 | 214 | 214 | 205 | 207 | 2,612,000 | 2,070 |
| 2002-07-23 | 217 | 221 | 212 | 217 | 2,372,000 | 2,170 |
| 2002-07-22 | 207 | 219 | 207 | 218 | 2,270,000 | 2,180 |
| 2002-07-19 | 222 | 222 | 216 | 217 | 1,874,000 | 2,170 |
| 2002-07-18 | 220 | 225 | 217 | 223 | 3,041,000 | 2,230 |
| 2002-07-17 | 220 | 222 | 219 | 221 | 1,355,000 | 2,210 |
| 2002-07-16 | 226 | 230 | 222 | 222 | 1,614,000 | 2,220 |
| 2002-07-15 | 231 | 232 | 226 | 226 | 1,359,000 | 2,260 |
| 2002-07-12 | 236 | 239 | 230 | 232 | 2,552,000 | 2,320 |
| 2002-07-11 | 239 | 240 | 233 | 235 | 2,003,000 | 2,350 |
| 2002-07-10 | 243 | 248 | 243 | 244 | 2,362,000 | 2,440 |
| 2002-07-09 | 242 | 245 | 238 | 244 | 2,191,000 | 2,440 |
| 2002-07-08 | 250 | 250 | 241 | 242 | 2,148,000 | 2,420 |
| 2002-07-05 | 239 | 244 | 239 | 240 | 1,252,000 | 2,400 |
| 2002-07-04 | 238 | 241 | 236 | 239 | 1,600,000 | 2,390 |
| 2002-07-03 | 231 | 241 | 230 | 240 | 2,942,000 | 2,400 |
| 2002-07-02 | 225 | 235 | 223 | 234 | 2,675,000 | 2,340 |
| 2002-07-01 | 238 | 238 | 228 | 230 | 2,691,000 | 2,300 |
| 2002-06-28 | 235 | 238 | 228 | 238 | 2,584,000 | 2,380 |
| 2002-06-27 | 223 | 229 | 222 | 228 | 1,919,000 | 2,280 |
| 2002-06-26 | 230 | 230 | 218 | 218 | 2,569,000 | 2,180 |
| 2002-06-25 | 232 | 234 | 229 | 233 | 2,075,000 | 2,330 |
| 2002-06-24 | 226 | 231 | 225 | 229 | 3,007,000 | 2,290 |
| 2002-06-21 | 233 | 234 | 230 | 230 | 3,212,000 | 2,300 |
| 2002-06-20 | 232 | 238 | 231 | 235 | 2,989,000 | 2,350 |
| 2002-06-19 | 247 | 249 | 234 | 235 | 3,037,000 | 2,350 |
| 2002-06-18 | 242 | 246 | 240 | 244 | 1,724,000 | 2,440 |
| 2002-06-17 | 248 | 250 | 240 | 240 | 2,076,000 | 2,400 |
| 2002-06-14 | 254 | 254 | 250 | 252 | 5,077,000 | 2,520 |
| 2002-06-13 | 265 | 267 | 255 | 256 | 3,390,000 | 2,560 |
| 2002-06-12 | 268 | 269 | 261 | 265 | 2,186,000 | 2,650 |
| 2002-06-11 | 270 | 274 | 269 | 272 | 1,139,000 | 2,720 |
| 2002-06-10 | 271 | 276 | 270 | 273 | 1,721,000 | 2,730 |
| 2002-06-07 | 270 | 273 | 268 | 271 | 2,186,000 | 2,710 |
| 2002-06-06 | 284 | 285 | 275 | 275 | 2,681,000 | 2,750 |
| 2002-06-05 | 283 | 285 | 278 | 284 | 2,943,000 | 2,840 |
| 2002-06-04 | 289 | 291 | 279 | 283 | 7,429,000 | 2,830 |
| 2002-06-03 | 276 | 284 | 276 | 283 | 4,188,000 | 2,830 |
| 2002-05-31 | 273 | 280 | 272 | 275 | 3,832,000 | 2,750 |
| 2002-05-30 | 275 | 282 | 271 | 272 | 4,397,000 | 2,720 |
| 2002-05-29 | 274 | 283 | 273 | 280 | 2,530,000 | 2,800 |
| 2002-05-28 | 277 | 278 | 274 | 275 | 1,909,000 | 2,750 |
| 2002-05-27 | 275 | 285 | 275 | 280 | 2,806,000 | 2,800 |
| 2002-05-24 | 282 | 285 | 275 | 280 | 3,290,000 | 2,800 |
| 2002-05-23 | 288 | 289 | 285 | 287 | 3,541,000 | 2,870 |
| 2002-05-22 | 280 | 288 | 280 | 284 | 3,632,000 | 2,840 |
| 2002-05-21 | 283 | 288 | 281 | 284 | 4,605,000 | 2,840 |
| 2002-05-20 | 274 | 284 | 274 | 281 | 4,531,000 | 2,810 |
| 2002-05-17 | 272 | 277 | 271 | 273 | 5,853,000 | 2,730 |
| 2002-05-16 | 265 | 271 | 263 | 269 | 4,524,000 | 2,690 |
| 2002-05-15 | 267 | 268 | 264 | 267 | 3,368,000 | 2,670 |
| 2002-05-14 | 266 | 269 | 263 | 267 | 7,495,000 | 2,670 |
| 2002-05-13 | 257 | 265 | 254 | 264 | 4,176,000 | 2,640 |
| 2002-05-10 | 258 | 262 | 254 | 258 | 4,066,000 | 2,580 |
| 2002-05-09 | 254 | 257 | 251 | 257 | 4,259,000 | 2,570 |
| 2002-05-08 | 255 | 257 | 252 | 252 | 2,168,000 | 2,520 |
| 2002-05-07 | 256 | 260 | 251 | 260 | 4,031,000 | 2,600 |
| 2002-05-02 | 259 | 265 | 255 | 265 | 5,487,000 | 2,650 |
| 2002-05-01 | 253 | 256 | 245 | 249 | 2,320,000 | 2,490 |
| 2002-04-30 | 250 | 258 | 250 | 253 | 3,134,000 | 2,530 |
| 2002-04-26 | 260 | 262 | 253 | 253 | 3,179,000 | 2,530 |
| 2002-04-25 | 258 | 260 | 255 | 260 | 2,757,000 | 2,600 |
| 2002-04-24 | 258 | 261 | 247 | 258 | 5,980,000 | 2,580 |
| 2002-04-23 | 248 | 258 | 247 | 257 | 4,356,000 | 2,570 |
| 2002-04-22 | 246 | 249 | 245 | 248 | 2,156,000 | 2,480 |
| 2002-04-19 | 252 | 253 | 244 | 247 | 4,198,000 | 2,470 |
| 2002-04-18 | 248 | 250 | 246 | 250 | 3,865,000 | 2,500 |
| 2002-04-17 | 241 | 249 | 240 | 247 | 3,748,000 | 2,470 |
| 2002-04-16 | 247 | 248 | 240 | 243 | 1,664,000 | 2,430 |
| 2002-04-15 | 235 | 244 | 235 | 243 | 1,607,000 | 2,430 |
| 2002-04-12 | 242 | 245 | 238 | 239 | 2,566,000 | 2,390 |
| 2002-04-11 | 248 | 249 | 243 | 245 | 2,313,000 | 2,450 |
| 2002-04-10 | 243 | 246 | 241 | 245 | 2,003,000 | 2,450 |
| 2002-04-09 | 245 | 246 | 240 | 244 | 3,293,000 | 2,440 |
| 2002-04-08 | 252 | 252 | 243 | 244 | 4,086,000 | 2,440 |
| 2002-04-05 | 247 | 255 | 246 | 254 | 10,242,000 | 2,540 |
| 2002-04-04 | 237 | 248 | 233 | 247 | 14,543,000 | 2,470 |
| 2002-04-03 | 225 | 240 | 225 | 236 | 11,371,000 | 2,360 |
| 2002-04-02 | 208 | 225 | 206 | 224 | 5,321,000 | 2,240 |
| 2002-04-01 | 214 | 214 | 207 | 210 | 1,904,000 | 2,100 |
| 2002-03-29 | 221 | 221 | 213 | 213 | 1,652,000 | 2,130 |
| 2002-03-28 | 219 | 223 | 218 | 220 | 3,458,000 | 2,200 |
| 2002-03-27 | 212 | 214 | 209 | 212 | 2,951,000 | 2,120 |
| 2002-03-26 | 205 | 218 | 205 | 216 | 4,523,000 | 2,160 |
| 2002-03-25 | 208 | 209 | 200 | 204 | 3,782,000 | 2,040 |
| 2002-03-22 | 210 | 212 | 208 | 208 | 3,314,000 | 2,080 |
| 2002-03-20 | 225 | 225 | 216 | 216 | 3,654,000 | 2,160 |
| 2002-03-19 | 230 | 231 | 222 | 226 | 3,247,000 | 2,260 |
| 2002-03-18 | 230 | 236 | 228 | 231 | 2,856,000 | 2,310 |
| 2002-03-15 | 221 | 227 | 220 | 226 | 3,411,000 | 2,260 |
| 2002-03-14 | 221 | 223 | 217 | 221 | 3,228,000 | 2,210 |
| 2002-03-13 | 235 | 237 | 227 | 228 | 2,752,000 | 2,280 |
| 2002-03-12 | 239 | 244 | 233 | 239 | 4,550,000 | 2,390 |
| 2002-03-11 | 238 | 238 | 227 | 234 | 3,415,000 | 2,340 |
| 2002-03-08 | 238 | 245 | 237 | 240 | 10,638,000 | 2,400 |
| 2002-03-07 | 230 | 230 | 225 | 228 | 2,677,000 | 2,280 |
| 2002-03-06 | 224 | 227 | 221 | 221 | 1,451,000 | 2,210 |
| 2002-03-05 | 230 | 230 | 223 | 225 | 3,043,000 | 2,250 |
| 2002-03-04 | 220 | 230 | 218 | 229 | 5,880,000 | 2,290 |
| 2002-03-01 | 211 | 217 | 210 | 217 | 2,783,000 | 2,170 |
| 2002-02-28 | 208 | 214 | 203 | 208 | 2,995,000 | 2,080 |
| 2002-02-27 | 203 | 206 | 202 | 205 | 2,163,000 | 2,050 |
| 2002-02-26 | 203 | 207 | 201 | 205 | 1,441,000 | 2,050 |
| 2002-02-25 | 207 | 207 | 204 | 205 | 2,637,000 | 2,050 |
| 2002-02-22 | 201 | 204 | 198 | 203 | 2,086,000 | 2,030 |
| 2002-02-21 | 200 | 203 | 194 | 202 | 2,578,000 | 2,020 |
| 2002-02-20 | 197 | 203 | 195 | 196 | 3,045,000 | 1,960 |
| 2002-02-19 | 218 | 220 | 197 | 198 | 9,918,000 | 1,980 |
| 2002-02-18 | 211 | 218 | 211 | 218 | 3,385,000 | 2,180 |
| 2002-02-15 | 210 | 213 | 205 | 206 | 3,473,000 | 2,060 |
| 2002-02-14 | 213 | 217 | 210 | 211 | 3,359,000 | 2,110 |
| 2002-02-13 | 218 | 221 | 215 | 217 | 2,163,000 | 2,170 |
| 2002-02-12 | 223 | 224 | 215 | 216 | 4,582,000 | 2,160 |
| 2002-02-08 | 218 | 225 | 216 | 223 | 6,987,000 | 2,230 |
| 2002-02-07 | 213 | 217 | 212 | 216 | 6,001,000 | 2,160 |
| 2002-02-06 | 215 | 220 | 212 | 214 | 10,917,000 | 2,140 |
| 2002-02-05 | 206 | 213 | 206 | 208 | 6,684,000 | 2,080 |
| 2002-02-04 | 203 | 207 | 201 | 206 | 2,989,000 | 2,060 |
| 2002-02-01 | 203 | 204 | 199 | 201 | 2,089,000 | 2,010 |
| 2002-01-31 | 201 | 205 | 199 | 204 | 2,282,000 | 2,040 |
| 2002-01-30 | 202 | 203 | 197 | 201 | 2,729,000 | 2,010 |
| 2002-01-29 | 206 | 208 | 203 | 206 | 2,836,000 | 2,060 |
| 2002-01-28 | 202 | 207 | 201 | 206 | 2,827,000 | 2,060 |
| 2002-01-25 | 202 | 202 | 196 | 201 | 1,712,000 | 2,010 |
| 2002-01-24 | 207 | 208 | 198 | 200 | 4,363,000 | 2,000 |
| 2002-01-23 | 199 | 211 | 198 | 208 | 10,732,000 | 2,080 |
| 2002-01-22 | 198 | 201 | 196 | 196 | 6,091,000 | 1,960 |
| 2002-01-21 | 186 | 193 | 183 | 189 | 1,585,000 | 1,890 |
| 2002-01-18 | 180 | 188 | 180 | 188 | 1,343,000 | 1,880 |
| 2002-01-17 | 181 | 182 | 178 | 178 | 1,062,000 | 1,780 |
| 2002-01-16 | 173 | 182 | 173 | 177 | 1,493,000 | 1,770 |
| 2002-01-15 | 173 | 177 | 172 | 173 | 1,262,000 | 1,730 |
| 2002-01-11 | 190 | 190 | 178 | 178 | 2,558,000 | 1,780 |
| 2002-01-10 | 180 | 190 | 180 | 188 | 1,924,000 | 1,880 |
| 2002-01-09 | 178 | 184 | 178 | 183 | 1,540,000 | 1,830 |
| 2002-01-08 | 182 | 183 | 179 | 179 | 1,129,000 | 1,790 |
| 2002-01-07 | 179 | 185 | 177 | 183 | 1,602,000 | 1,830 |
| 2002-01-04 | 174 | 178 | 172 | 178 | 943,000 | 1,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
