5711 三菱マテリアル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 165 | 167 | 165 | 165 | 1,979,000 | 1,650 |
| 2003-12-29 | 165 | 167 | 163 | 164 | 2,740,000 | 1,640 |
| 2003-12-26 | 159 | 165 | 158 | 165 | 5,952,000 | 1,650 |
| 2003-12-25 | 154 | 161 | 154 | 159 | 5,945,000 | 1,590 |
| 2003-12-24 | 155 | 156 | 153 | 154 | 4,153,000 | 1,540 |
| 2003-12-22 | 153 | 155 | 152 | 155 | 3,363,000 | 1,550 |
| 2003-12-19 | 156 | 156 | 152 | 152 | 4,431,000 | 1,520 |
| 2003-12-18 | 155 | 156 | 152 | 154 | 5,315,000 | 1,540 |
| 2003-12-17 | 162 | 163 | 156 | 157 | 3,461,000 | 1,570 |
| 2003-12-16 | 158 | 162 | 158 | 162 | 2,991,000 | 1,620 |
| 2003-12-15 | 163 | 165 | 161 | 163 | 5,135,000 | 1,630 |
| 2003-12-12 | 160 | 161 | 156 | 157 | 4,800,000 | 1,570 |
| 2003-12-11 | 159 | 160 | 153 | 156 | 3,173,000 | 1,560 |
| 2003-12-10 | 161 | 162 | 154 | 157 | 3,025,000 | 1,570 |
| 2003-12-09 | 162 | 164 | 160 | 163 | 2,425,000 | 1,630 |
| 2003-12-08 | 169 | 170 | 162 | 164 | 1,928,000 | 1,640 |
| 2003-12-05 | 171 | 172 | 168 | 170 | 3,077,000 | 1,700 |
| 2003-12-04 | 170 | 173 | 167 | 172 | 6,616,000 | 1,720 |
| 2003-12-03 | 165 | 170 | 165 | 167 | 5,147,000 | 1,670 |
| 2003-12-02 | 164 | 166 | 162 | 165 | 2,016,000 | 1,650 |
| 2003-12-01 | 151 | 163 | 151 | 162 | 2,290,000 | 1,620 |
| 2003-11-28 | 161 | 162 | 158 | 158 | 2,557,000 | 1,580 |
| 2003-11-27 | 161 | 163 | 161 | 162 | 2,070,000 | 1,620 |
| 2003-11-26 | 160 | 163 | 159 | 163 | 2,307,000 | 1,630 |
| 2003-11-25 | 165 | 165 | 158 | 158 | 3,052,000 | 1,580 |
| 2003-11-21 | 153 | 156 | 151 | 156 | 3,919,000 | 1,560 |
| 2003-11-20 | 152 | 153 | 150 | 150 | 2,709,000 | 1,500 |
| 2003-11-19 | 148 | 150 | 146 | 148 | 3,471,000 | 1,480 |
| 2003-11-18 | 149 | 152 | 146 | 151 | 3,959,000 | 1,510 |
| 2003-11-17 | 159 | 159 | 150 | 150 | 3,491,000 | 1,500 |
| 2003-11-14 | 165 | 168 | 161 | 161 | 4,932,000 | 1,610 |
| 2003-11-13 | 166 | 166 | 159 | 160 | 3,378,000 | 1,600 |
| 2003-11-12 | 162 | 163 | 154 | 156 | 6,697,000 | 1,560 |
| 2003-11-11 | 169 | 170 | 163 | 165 | 3,683,000 | 1,650 |
| 2003-11-10 | 172 | 173 | 171 | 172 | 1,834,000 | 1,720 |
| 2003-11-07 | 175 | 176 | 166 | 171 | 5,434,000 | 1,710 |
| 2003-11-06 | 179 | 180 | 176 | 177 | 2,042,000 | 1,770 |
| 2003-11-05 | 179 | 180 | 176 | 179 | 2,182,000 | 1,790 |
| 2003-11-04 | 179 | 181 | 178 | 180 | 2,174,000 | 1,800 |
| 2003-10-31 | 180 | 181 | 176 | 177 | 2,042,000 | 1,770 |
| 2003-10-30 | 180 | 183 | 179 | 182 | 1,671,000 | 1,820 |
| 2003-10-29 | 181 | 183 | 179 | 179 | 2,201,000 | 1,790 |
| 2003-10-28 | 179 | 182 | 178 | 182 | 1,843,000 | 1,820 |
| 2003-10-27 | 171 | 178 | 169 | 178 | 4,423,000 | 1,780 |
| 2003-10-24 | 174 | 179 | 173 | 176 | 3,755,000 | 1,760 |
| 2003-10-23 | 179 | 181 | 171 | 171 | 6,354,000 | 1,710 |
| 2003-10-22 | 190 | 190 | 181 | 182 | 4,110,000 | 1,820 |
| 2003-10-21 | 193 | 195 | 186 | 188 | 10,041,000 | 1,880 |
| 2003-10-20 | 184 | 191 | 184 | 190 | 6,990,000 | 1,900 |
| 2003-10-17 | 187 | 188 | 183 | 185 | 4,336,000 | 1,850 |
| 2003-10-16 | 186 | 189 | 183 | 189 | 9,763,000 | 1,890 |
| 2003-10-15 | 181 | 187 | 179 | 186 | 9,024,000 | 1,860 |
| 2003-10-14 | 182 | 183 | 178 | 178 | 3,166,000 | 1,780 |
| 2003-10-10 | 181 | 182 | 179 | 180 | 3,737,000 | 1,800 |
| 2003-10-09 | 178 | 182 | 178 | 180 | 3,759,000 | 1,800 |
| 2003-10-08 | 177 | 183 | 176 | 178 | 4,461,000 | 1,780 |
| 2003-10-07 | 182 | 183 | 177 | 178 | 4,801,000 | 1,780 |
| 2003-10-06 | 181 | 185 | 177 | 182 | 10,346,000 | 1,820 |
| 2003-10-03 | 169 | 178 | 167 | 177 | 8,163,000 | 1,770 |
| 2003-10-02 | 166 | 171 | 166 | 168 | 5,717,000 | 1,680 |
| 2003-10-01 | 163 | 166 | 163 | 166 | 6,216,000 | 1,660 |
| 2003-09-30 | 160 | 164 | 160 | 160 | 6,388,000 | 1,600 |
| 2003-09-29 | 163 | 166 | 160 | 161 | 8,413,000 | 1,610 |
| 2003-09-26 | 169 | 175 | 168 | 173 | 2,325,000 | 1,730 |
| 2003-09-25 | 172 | 174 | 170 | 170 | 2,954,000 | 1,700 |
| 2003-09-24 | 179 | 179 | 173 | 178 | 3,873,000 | 1,780 |
| 2003-09-22 | 178 | 180 | 175 | 179 | 6,634,000 | 1,790 |
| 2003-09-19 | 189 | 189 | 182 | 182 | 5,839,000 | 1,820 |
| 2003-09-18 | 186 | 190 | 186 | 189 | 5,136,000 | 1,890 |
| 2003-09-17 | 192 | 193 | 186 | 186 | 7,339,000 | 1,860 |
| 2003-09-16 | 186 | 190 | 185 | 188 | 5,657,000 | 1,880 |
| 2003-09-12 | 185 | 189 | 182 | 184 | 11,099,000 | 1,840 |
| 2003-09-11 | 185 | 185 | 180 | 181 | 5,650,000 | 1,810 |
| 2003-09-10 | 181 | 187 | 180 | 186 | 8,370,000 | 1,860 |
| 2003-09-09 | 179 | 182 | 177 | 182 | 7,490,000 | 1,820 |
| 2003-09-08 | 174 | 178 | 172 | 177 | 4,932,000 | 1,770 |
| 2003-09-05 | 177 | 179 | 174 | 177 | 3,603,000 | 1,770 |
| 2003-09-04 | 182 | 183 | 175 | 176 | 3,817,000 | 1,760 |
| 2003-09-03 | 188 | 188 | 182 | 182 | 4,968,000 | 1,820 |
| 2003-09-02 | 183 | 188 | 181 | 185 | 9,389,000 | 1,850 |
| 2003-09-01 | 176 | 182 | 175 | 181 | 6,495,000 | 1,810 |
| 2003-08-29 | 176 | 178 | 173 | 174 | 3,738,000 | 1,740 |
| 2003-08-28 | 181 | 183 | 175 | 176 | 3,974,000 | 1,760 |
| 2003-08-27 | 181 | 185 | 180 | 181 | 5,215,000 | 1,810 |
| 2003-08-26 | 176 | 182 | 175 | 182 | 4,501,000 | 1,820 |
| 2003-08-25 | 180 | 182 | 177 | 179 | 2,901,000 | 1,790 |
| 2003-08-22 | 186 | 187 | 180 | 182 | 6,558,000 | 1,820 |
| 2003-08-21 | 177 | 185 | 176 | 181 | 10,045,000 | 1,810 |
| 2003-08-20 | 180 | 183 | 176 | 181 | 5,208,000 | 1,810 |
| 2003-08-19 | 185 | 188 | 181 | 182 | 9,265,000 | 1,820 |
| 2003-08-18 | 175 | 180 | 174 | 179 | 10,112,000 | 1,790 |
| 2003-08-15 | 169 | 176 | 168 | 171 | 13,805,000 | 1,710 |
| 2003-08-14 | 160 | 169 | 158 | 166 | 13,838,000 | 1,660 |
| 2003-08-13 | 153 | 161 | 152 | 161 | 11,666,000 | 1,610 |
| 2003-08-12 | 148 | 151 | 147 | 150 | 5,551,000 | 1,500 |
| 2003-08-11 | 148 | 149 | 147 | 148 | 2,800,000 | 1,480 |
| 2003-08-08 | 146 | 150 | 146 | 148 | 4,608,000 | 1,480 |
| 2003-08-07 | 150 | 151 | 145 | 145 | 5,913,000 | 1,450 |
| 2003-08-06 | 151 | 152 | 149 | 151 | 4,368,000 | 1,510 |
| 2003-08-05 | 153 | 157 | 150 | 151 | 10,009,000 | 1,510 |
| 2003-08-04 | 152 | 154 | 151 | 151 | 2,587,000 | 1,510 |
| 2003-08-01 | 155 | 158 | 152 | 153 | 5,378,000 | 1,530 |
| 2003-07-31 | 154 | 157 | 151 | 152 | 4,270,000 | 1,520 |
| 2003-07-30 | 154 | 161 | 153 | 154 | 5,967,000 | 1,540 |
| 2003-07-29 | 159 | 159 | 156 | 158 | 3,901,000 | 1,580 |
| 2003-07-28 | 158 | 159 | 156 | 159 | 2,546,000 | 1,590 |
| 2003-07-25 | 157 | 157 | 154 | 154 | 2,666,000 | 1,540 |
| 2003-07-24 | 157 | 159 | 155 | 157 | 4,774,000 | 1,570 |
| 2003-07-23 | 150 | 155 | 149 | 153 | 4,268,000 | 1,530 |
| 2003-07-22 | 148 | 149 | 146 | 147 | 2,638,000 | 1,470 |
| 2003-07-18 | 140 | 149 | 140 | 146 | 4,765,000 | 1,460 |
| 2003-07-17 | 150 | 151 | 144 | 144 | 6,344,000 | 1,440 |
| 2003-07-16 | 157 | 158 | 152 | 156 | 7,140,000 | 1,560 |
| 2003-07-15 | 160 | 162 | 156 | 159 | 8,272,000 | 1,590 |
| 2003-07-14 | 160 | 162 | 159 | 162 | 3,894,000 | 1,620 |
| 2003-07-11 | 162 | 163 | 157 | 158 | 8,755,000 | 1,580 |
| 2003-07-10 | 161 | 166 | 159 | 164 | 14,709,000 | 1,640 |
| 2003-07-09 | 162 | 162 | 155 | 160 | 7,335,000 | 1,600 |
| 2003-07-08 | 161 | 163 | 159 | 160 | 11,980,000 | 1,600 |
| 2003-07-07 | 153 | 158 | 153 | 158 | 6,635,000 | 1,580 |
| 2003-07-04 | 148 | 152 | 147 | 152 | 8,322,000 | 1,520 |
| 2003-07-03 | 162 | 163 | 151 | 153 | 13,117,000 | 1,530 |
| 2003-07-02 | 157 | 161 | 155 | 157 | 8,752,000 | 1,570 |
| 2003-07-01 | 155 | 156 | 152 | 155 | 9,469,000 | 1,550 |
| 2003-06-30 | 157 | 157 | 154 | 154 | 6,458,000 | 1,540 |
| 2003-06-27 | 157 | 158 | 154 | 157 | 11,708,000 | 1,570 |
| 2003-06-26 | 152 | 153 | 148 | 152 | 11,077,000 | 1,520 |
| 2003-06-25 | 144 | 154 | 143 | 154 | 20,403,000 | 1,540 |
| 2003-06-24 | 144 | 146 | 142 | 143 | 13,332,000 | 1,430 |
| 2003-06-23 | 142 | 149 | 140 | 148 | 32,186,000 | 1,480 |
| 2003-06-20 | 131 | 135 | 127 | 135 | 17,080,000 | 1,350 |
| 2003-06-19 | 134 | 136 | 132 | 133 | 7,859,000 | 1,330 |
| 2003-06-18 | 136 | 137 | 133 | 134 | 5,008,000 | 1,340 |
| 2003-06-17 | 136 | 138 | 135 | 137 | 7,828,000 | 1,370 |
| 2003-06-16 | 133 | 134 | 131 | 133 | 3,912,000 | 1,330 |
| 2003-06-13 | 135 | 137 | 133 | 135 | 7,109,000 | 1,350 |
| 2003-06-12 | 138 | 140 | 135 | 136 | 9,355,000 | 1,360 |
| 2003-06-11 | 137 | 140 | 135 | 135 | 9,984,000 | 1,350 |
| 2003-06-10 | 135 | 136 | 133 | 135 | 10,078,000 | 1,350 |
| 2003-06-09 | 134 | 138 | 133 | 137 | 22,692,000 | 1,370 |
| 2003-06-06 | 129 | 132 | 127 | 131 | 14,642,000 | 1,310 |
| 2003-06-05 | 122 | 127 | 121 | 127 | 19,323,000 | 1,270 |
| 2003-06-04 | 120 | 122 | 119 | 120 | 8,707,000 | 1,200 |
| 2003-06-03 | 119 | 120 | 118 | 120 | 6,225,000 | 1,200 |
| 2003-06-02 | 118 | 120 | 117 | 118 | 7,796,000 | 1,180 |
| 2003-05-30 | 115 | 117 | 114 | 115 | 5,991,000 | 1,150 |
| 2003-05-29 | 115 | 116 | 114 | 115 | 4,771,000 | 1,150 |
| 2003-05-28 | 114 | 115 | 113 | 114 | 2,644,000 | 1,140 |
| 2003-05-27 | 114 | 114 | 112 | 113 | 2,695,000 | 1,130 |
| 2003-05-26 | 114 | 115 | 113 | 113 | 3,779,000 | 1,130 |
| 2003-05-23 | 113 | 114 | 112 | 112 | 4,498,000 | 1,120 |
| 2003-05-22 | 112 | 113 | 111 | 112 | 4,690,000 | 1,120 |
| 2003-05-21 | 112 | 114 | 111 | 112 | 6,630,000 | 1,120 |
| 2003-05-20 | 112 | 114 | 110 | 111 | 7,686,000 | 1,110 |
| 2003-05-19 | 116 | 116 | 112 | 112 | 6,385,000 | 1,120 |
| 2003-05-16 | 122 | 122 | 115 | 117 | 10,952,000 | 1,170 |
| 2003-05-15 | 122 | 122 | 119 | 119 | 8,617,000 | 1,190 |
| 2003-05-14 | 116 | 122 | 115 | 122 | 12,548,000 | 1,220 |
| 2003-05-13 | 116 | 118 | 116 | 116 | 6,883,000 | 1,160 |
| 2003-05-12 | 115 | 116 | 113 | 115 | 5,064,000 | 1,150 |
| 2003-05-09 | 114 | 114 | 112 | 114 | 3,338,000 | 1,140 |
| 2003-05-08 | 114 | 115 | 111 | 114 | 4,940,000 | 1,140 |
| 2003-05-07 | 115 | 115 | 112 | 114 | 3,495,000 | 1,140 |
| 2003-05-06 | 114 | 116 | 113 | 115 | 5,075,000 | 1,150 |
| 2003-05-02 | 112 | 114 | 110 | 113 | 6,301,000 | 1,130 |
| 2003-05-01 | 108 | 112 | 107 | 112 | 8,167,000 | 1,120 |
| 2003-04-30 | 103 | 107 | 102 | 106 | 7,723,000 | 1,060 |
| 2003-04-28 | 108 | 108 | 104 | 104 | 3,803,000 | 1,040 |
| 2003-04-25 | 110 | 110 | 108 | 108 | 2,940,000 | 1,080 |
| 2003-04-24 | 113 | 114 | 110 | 110 | 4,234,000 | 1,100 |
| 2003-04-23 | 113 | 115 | 112 | 114 | 5,324,000 | 1,140 |
| 2003-04-22 | 119 | 119 | 111 | 111 | 9,032,000 | 1,110 |
| 2003-04-21 | 109 | 116 | 109 | 116 | 10,006,000 | 1,160 |
| 2003-04-18 | 109 | 110 | 108 | 108 | 3,999,000 | 1,080 |
| 2003-04-17 | 108 | 109 | 108 | 109 | 2,294,000 | 1,090 |
| 2003-04-16 | 110 | 111 | 109 | 109 | 2,290,000 | 1,090 |
| 2003-04-15 | 109 | 110 | 107 | 109 | 2,868,000 | 1,090 |
| 2003-04-14 | 109 | 110 | 108 | 109 | 2,202,000 | 1,090 |
| 2003-04-11 | 110 | 111 | 109 | 109 | 2,578,000 | 1,090 |
| 2003-04-10 | 110 | 111 | 109 | 110 | 3,914,000 | 1,100 |
| 2003-04-09 | 112 | 112 | 110 | 110 | 3,436,000 | 1,100 |
| 2003-04-08 | 113 | 114 | 110 | 111 | 3,162,000 | 1,110 |
| 2003-04-07 | 109 | 113 | 108 | 113 | 4,056,000 | 1,130 |
| 2003-04-04 | 109 | 109 | 107 | 107 | 4,259,000 | 1,070 |
| 2003-04-03 | 111 | 112 | 108 | 109 | 3,216,000 | 1,090 |
| 2003-04-02 | 112 | 113 | 108 | 109 | 3,044,000 | 1,090 |
| 2003-04-01 | 111 | 113 | 110 | 112 | 2,887,000 | 1,120 |
| 2003-03-31 | 113 | 114 | 111 | 112 | 3,049,000 | 1,120 |
| 2003-03-28 | 116 | 117 | 112 | 112 | 2,991,000 | 1,120 |
| 2003-03-27 | 117 | 117 | 115 | 117 | 3,411,000 | 1,170 |
| 2003-03-26 | 113 | 117 | 112 | 116 | 6,202,000 | 1,160 |
| 2003-03-25 | 112 | 115 | 110 | 112 | 3,617,000 | 1,120 |
| 2003-03-24 | 118 | 118 | 114 | 116 | 4,489,000 | 1,160 |
| 2003-03-20 | 114 | 115 | 112 | 113 | 4,003,000 | 1,130 |
| 2003-03-19 | 110 | 112 | 108 | 112 | 5,290,000 | 1,120 |
| 2003-03-18 | 119 | 119 | 113 | 113 | 3,219,000 | 1,130 |
| 2003-03-17 | 118 | 119 | 115 | 115 | 2,711,000 | 1,150 |
| 2003-03-14 | 120 | 122 | 119 | 119 | 6,202,000 | 1,190 |
| 2003-03-13 | 124 | 125 | 122 | 123 | 2,115,000 | 1,230 |
| 2003-03-12 | 120 | 123 | 119 | 122 | 1,680,000 | 1,220 |
| 2003-03-11 | 117 | 121 | 116 | 119 | 2,599,000 | 1,190 |
| 2003-03-10 | 121 | 122 | 116 | 118 | 4,534,000 | 1,180 |
| 2003-03-07 | 127 | 129 | 125 | 125 | 3,298,000 | 1,250 |
| 2003-03-06 | 131 | 132 | 129 | 129 | 4,689,000 | 1,290 |
| 2003-03-05 | 131 | 132 | 130 | 130 | 3,459,000 | 1,300 |
| 2003-03-04 | 133 | 135 | 132 | 133 | 2,013,000 | 1,330 |
| 2003-03-03 | 133 | 134 | 131 | 132 | 2,401,000 | 1,320 |
| 2003-02-28 | 137 | 138 | 132 | 132 | 2,232,000 | 1,320 |
| 2003-02-27 | 134 | 138 | 134 | 138 | 2,587,000 | 1,380 |
| 2003-02-26 | 132 | 136 | 132 | 133 | 1,855,000 | 1,330 |
| 2003-02-25 | 132 | 133 | 130 | 133 | 2,133,000 | 1,330 |
| 2003-02-24 | 135 | 135 | 132 | 132 | 1,649,000 | 1,320 |
| 2003-02-21 | 139 | 140 | 135 | 136 | 2,612,000 | 1,360 |
| 2003-02-20 | 138 | 140 | 137 | 140 | 2,215,000 | 1,400 |
| 2003-02-19 | 142 | 143 | 139 | 140 | 1,970,000 | 1,400 |
| 2003-02-18 | 143 | 144 | 139 | 141 | 2,763,000 | 1,410 |
| 2003-02-17 | 142 | 143 | 140 | 143 | 3,534,000 | 1,430 |
| 2003-02-14 | 140 | 140 | 137 | 138 | 3,166,000 | 1,380 |
| 2003-02-13 | 141 | 143 | 138 | 140 | 3,775,000 | 1,400 |
| 2003-02-12 | 139 | 142 | 138 | 140 | 3,232,000 | 1,400 |
| 2003-02-10 | 136 | 137 | 135 | 137 | 1,129,000 | 1,370 |
| 2003-02-07 | 139 | 140 | 136 | 137 | 1,510,000 | 1,370 |
| 2003-02-06 | 141 | 141 | 137 | 139 | 1,829,000 | 1,390 |
| 2003-02-05 | 138 | 141 | 137 | 141 | 3,228,000 | 1,410 |
| 2003-02-04 | 138 | 140 | 135 | 139 | 2,996,000 | 1,390 |
| 2003-02-03 | 129 | 137 | 129 | 137 | 2,245,000 | 1,370 |
| 2003-01-31 | 130 | 132 | 128 | 130 | 2,302,000 | 1,300 |
| 2003-01-30 | 129 | 132 | 129 | 130 | 1,548,000 | 1,300 |
| 2003-01-29 | 134 | 135 | 126 | 128 | 3,952,000 | 1,280 |
| 2003-01-28 | 136 | 137 | 133 | 133 | 3,711,000 | 1,330 |
| 2003-01-27 | 141 | 142 | 136 | 138 | 4,226,000 | 1,380 |
| 2003-01-24 | 141 | 146 | 141 | 144 | 12,585,000 | 1,440 |
| 2003-01-23 | 138 | 142 | 133 | 141 | 7,487,000 | 1,410 |
| 2003-01-22 | 134 | 139 | 133 | 138 | 6,946,000 | 1,380 |
| 2003-01-21 | 130 | 134 | 129 | 133 | 2,724,000 | 1,330 |
| 2003-01-20 | 132 | 133 | 128 | 130 | 2,248,000 | 1,300 |
| 2003-01-17 | 130 | 133 | 129 | 132 | 3,867,000 | 1,320 |
| 2003-01-16 | 127 | 131 | 126 | 131 | 3,952,000 | 1,310 |
| 2003-01-15 | 125 | 128 | 123 | 128 | 3,983,000 | 1,280 |
| 2003-01-14 | 124 | 125 | 122 | 123 | 1,557,000 | 1,230 |
| 2003-01-10 | 124 | 126 | 121 | 124 | 2,335,000 | 1,240 |
| 2003-01-09 | 124 | 124 | 123 | 124 | 1,521,000 | 1,240 |
| 2003-01-08 | 126 | 127 | 124 | 126 | 1,129,000 | 1,260 |
| 2003-01-07 | 133 | 134 | 126 | 127 | 2,338,000 | 1,270 |
| 2003-01-06 | 133 | 136 | 131 | 132 | 1,979,000 | 1,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株