5711 三菱マテリアル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,2812,3282,2762,279557,2002,279
2021-10-202,3392,3442,2792,279606,0002,279
2021-10-192,3202,3382,3112,334583,7002,334
2021-10-182,3202,3372,2972,332811,6002,332
2021-10-152,2402,2842,2402,282708,8002,282
2021-10-142,2122,2232,1902,214448,2002,214
2021-10-132,2122,2162,1822,195578,7002,195
2021-10-122,2162,2312,2032,224648,4002,224
2021-10-112,2002,2182,1902,208439,3002,208
2021-10-082,2052,2222,1762,181528,1002,181
2021-10-072,1972,2042,1622,176705,3002,176
2021-10-062,1602,2232,1562,214971,5002,214
2021-10-052,1112,1662,1042,150758,2002,150
2021-10-042,1652,1722,1142,119696,8002,119
2021-10-012,1752,1862,1412,144689,0002,144
2021-09-302,2292,2402,1902,192611,0002,192
2021-09-292,2172,2252,1942,222627,0002,222
2021-09-282,2642,2662,2222,257536,7002,257
2021-09-272,2632,2692,2332,242502,0002,242
2021-09-242,2362,2412,2082,239768,7002,239
2021-09-222,2102,2102,1552,171991,1002,171
2021-09-212,2192,2682,2182,239725,5002,239
2021-09-172,3122,3122,2812,300887,9002,300
2021-09-162,3582,3702,3172,332409,2002,332
2021-09-152,3682,3742,3332,343574,8002,343
2021-09-142,3952,3992,3662,391545,7002,391
2021-09-132,3442,3732,3312,369465,0002,369
2021-09-102,3392,3602,3322,344608,2002,344
2021-09-092,3092,3382,3092,327442,2002,327
2021-09-082,2902,3342,2762,332603,7002,332
2021-09-072,3062,3432,3052,318764,4002,318
2021-09-062,2982,3012,2682,274421,2002,274
2021-09-032,2362,2612,2242,261599,3002,261
2021-09-022,2392,2402,2042,220574,4002,220
2021-09-012,2602,2742,2432,260480,4002,260
2021-08-312,2092,2672,2082,256687,9002,256
2021-08-302,2082,2252,2022,222724,6002,222
2021-08-272,1512,1752,1512,167343,6002,167
2021-08-262,1592,1712,1452,163444,4002,163
2021-08-252,1682,2102,1572,166776,0002,166
2021-08-242,1302,1562,1252,137550,0002,137
2021-08-232,1322,1422,0992,106617,2002,106
2021-08-202,1642,1712,0962,1011,277,2002,101
2021-08-192,2602,2612,1882,1881,041,6002,188
2021-08-182,3002,3102,2832,288420,0002,288
2021-08-172,3542,3712,3182,318300,8002,318
2021-08-162,3982,4002,3322,342656,5002,342
2021-08-132,3932,4062,3792,398447,6002,398
2021-08-122,3712,4012,3632,394663,5002,394
2021-08-112,2952,3472,2822,3431,021,7002,343
2021-08-102,3852,3902,2752,2781,368,6002,278
2021-08-062,3032,3492,2872,342622,8002,342
2021-08-052,2602,3142,2552,304300,3002,304
2021-08-042,3202,3262,2832,285323,4002,285
2021-08-032,3152,3192,2862,307353,5002,307
2021-08-022,3142,3402,3082,340583,2002,340
2021-07-302,2952,3102,2702,274335,2002,274
2021-07-292,2862,3082,2862,297276,9002,297
2021-07-282,2952,3162,2792,286400,7002,286
2021-07-272,2802,3062,2732,305577,5002,305
2021-07-262,2442,2572,2372,251481,6002,251
2021-07-212,2122,2142,1732,194551,5002,194
2021-07-202,2002,2122,1682,171692,3002,171
2021-07-192,2452,2572,2192,235537,1002,235
2021-07-162,2432,2942,2412,282681,3002,282
2021-07-152,2372,2592,2332,246382,0002,246
2021-07-142,2392,2642,2362,246354,6002,246
2021-07-132,2622,2672,2512,258459,2002,258
2021-07-122,2652,2652,2322,246637,3002,246
2021-07-092,1502,2002,1382,198922,0002,198
2021-07-082,2002,2162,1892,197664,8002,197
2021-07-072,1992,2172,1852,211461,0002,211
2021-07-062,2572,2602,2382,249319,7002,249
2021-07-052,2502,2572,2292,252431,8002,252
2021-07-022,2112,2462,2072,242448,3002,242
2021-07-012,2442,2482,2092,214318,8002,214
2021-06-302,2552,2632,2082,215686,3002,215
2021-06-292,2282,2602,2222,249526,6002,249
2021-06-282,2952,3032,2792,289534,4002,289
2021-06-252,2782,2912,2722,291844,8002,291
2021-06-242,2132,2442,2112,230575,2002,230
2021-06-232,1992,2102,1812,202541,2002,202
2021-06-222,1972,2082,1802,199705,5002,199
2021-06-212,1762,2102,1302,1391,539,6002,139
2021-06-182,2122,2152,1682,1691,318,4002,169
2021-06-172,2242,2412,2192,230554,3002,230
2021-06-162,2312,2522,2192,221614,0002,221
2021-06-152,2382,2622,2282,243529,5002,243
2021-06-142,2902,2992,2432,259839,9002,259
2021-06-112,2902,2902,2572,258688,2002,258
2021-06-102,2822,3042,2642,293673,1002,293
2021-06-092,2602,2882,2592,279560,9002,279
2021-06-082,2552,2792,2512,266639,9002,266
2021-06-072,2832,2892,2472,268793,9002,268
2021-06-042,3012,3082,2812,293553,6002,293
2021-06-032,2952,3232,2812,299471,8002,299
2021-06-022,3282,3402,2962,305677,0002,305
2021-06-012,3402,3552,3032,305461,6002,305
2021-05-312,3392,3432,3042,320588,3002,320
2021-05-282,3302,3602,3082,3601,088,1002,360
2021-05-272,2792,2992,2612,2691,289,9002,269
2021-05-262,2642,2832,2502,281699,8002,281
2021-05-252,2812,2882,2612,283742,9002,283
2021-05-242,2762,2952,2672,268845,3002,268
2021-05-212,2662,2702,2362,2561,123,0002,256
2021-05-202,3402,3492,2672,2791,171,3002,279
2021-05-192,3322,3542,3262,3401,183,7002,340
2021-05-182,3182,3402,2912,313919,3002,313
2021-05-172,3962,4012,2712,2791,933,1002,279
2021-05-142,6322,6472,5182,522919,2002,522
2021-05-132,5922,6642,5802,583583,4002,583
2021-05-122,6932,6932,5862,616745,9002,616
2021-05-112,7012,7422,6642,689920,2002,689
2021-05-102,6852,7452,6742,734863,2002,734
2021-05-072,5962,6572,5682,651852,2002,651
2021-05-062,5032,5722,4912,566750,3002,566
2021-04-302,4502,4682,4402,453380,9002,453
2021-04-282,4622,4632,4282,439351,1002,439
2021-04-272,4532,4932,4382,465397,1002,465
2021-04-262,4532,4532,4222,432313,4002,432
2021-04-232,3902,4212,3812,409348,5002,409
2021-04-222,4272,4332,3842,428450,4002,428
2021-04-212,4142,4162,3652,396567,0002,396
2021-04-202,4992,5042,4712,476496,6002,476
2021-04-192,5142,5292,5042,524360,3002,524
2021-04-162,5042,5252,4912,525312,7002,525
2021-04-152,5372,5522,5042,519517,6002,519
2021-04-142,5312,5352,5012,518329,3002,518
2021-04-132,5452,5792,5432,556361,1002,556
2021-04-122,5612,5762,5332,542309,8002,542
2021-04-092,5902,6052,5542,555508,1002,555
2021-04-082,6092,6212,5712,587485,5002,587
2021-04-072,5722,6342,5702,634623,6002,634
2021-04-062,6042,6172,5402,562525,6002,562
2021-04-052,5612,5892,5252,580581,0002,580
2021-04-022,5862,5922,5252,551398,5002,551
2021-04-012,6282,6312,5352,556623,9002,556
2021-03-312,6132,6392,5842,584582,7002,584
2021-03-302,6002,6502,5812,624928,7002,624
2021-03-292,6592,6872,6002,6291,106,4002,629
2021-03-262,5582,6042,5552,598705,8002,598
2021-03-252,4932,5532,4932,531736,6002,531
2021-03-242,4722,4912,4202,434737,4002,434
2021-03-232,5692,5792,5122,518682,9002,518
2021-03-222,5592,5812,5302,569576,2002,569
2021-03-192,5502,5852,5362,569752,5002,569
2021-03-182,5512,5742,5362,562691,1002,562
2021-03-172,5152,5442,5082,531442,6002,531
2021-03-162,5862,5982,5482,558485,2002,558
2021-03-152,5772,6242,5762,590543,0002,590
2021-03-122,5472,5542,5192,551617,8002,551
2021-03-112,5252,5372,5002,531583,3002,531
2021-03-102,4652,4932,4442,488657,7002,488
2021-03-092,5352,5432,4812,507677,1002,507
2021-03-082,5242,5452,4762,498653,8002,498
2021-03-052,5082,5142,4342,474684,8002,474
2021-03-042,5252,5472,4632,501684,6002,501
2021-03-032,5182,5622,4912,555461,0002,555
2021-03-022,5502,5572,4722,478602,4002,478
2021-03-012,5212,5342,4742,534614,3002,534
2021-02-262,5652,5662,5012,503785,2002,503
2021-02-252,6052,6072,5722,599494,4002,599
2021-02-242,6182,6192,5392,540568,0002,540
2021-02-222,5772,6392,5742,598783,8002,598
2021-02-192,5322,5542,4922,496445,2002,496
2021-02-182,5532,5682,5052,549785,1002,549
2021-02-172,4752,5712,4682,570896,2002,570
2021-02-162,4302,4742,4272,459645,3002,459
2021-02-152,4572,4642,3892,398485,6002,398
2021-02-122,4582,4602,3972,407594,0002,407
2021-02-102,4962,5202,4402,4581,025,3002,458
2021-02-092,5542,5722,5032,529639,5002,529
2021-02-082,4522,5272,4512,526666,7002,526
2021-02-052,4252,4482,4132,429497,5002,429
2021-02-042,4002,4242,3892,408429,8002,408
2021-02-032,4062,4282,3772,388508,3002,388
2021-02-022,3502,4242,3442,3931,056,2002,393
2021-02-012,2272,3022,2262,284508,7002,284
2021-01-292,2772,2912,2162,218532,0002,218
2021-01-282,2422,2992,2252,271656,2002,271
2021-01-272,3342,3652,3102,321544,9002,321
2021-01-262,3712,3712,3342,354541,2002,354
2021-01-252,3232,3972,3162,380675,1002,380
2021-01-222,3032,3422,3012,302429,2002,302
2021-01-212,3442,3592,3192,338449,1002,338
2021-01-202,3132,3332,2912,327488,3002,327
2021-01-192,3392,3592,3082,313450,2002,313
2021-01-182,3342,3502,3072,320473,1002,320
2021-01-152,4252,4442,3862,388613,6002,388
2021-01-142,4412,4502,3882,396614,1002,396
2021-01-132,4042,4452,4002,428636,0002,428
2021-01-122,3542,4092,3442,391658,0002,391
2021-01-082,3302,3832,3132,379822,7002,379
2021-01-072,3002,3372,2712,3331,240,2002,333
2021-01-062,1892,2352,1722,231782,7002,231
2021-01-052,1252,1752,1052,173736,2002,173
2021-01-042,1822,1882,1152,140459,5002,140

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