5711 三菱マテリアル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	1,980	1,992	1,967	1,980	648,400	1,980
2022-05-24	1,994	2,002	1,983	1,987	819,500	1,987
2022-05-23	2,004	2,004	1,969	1,973	1,128,200	1,973
2022-05-20	1,967	1,987	1,954	1,976	1,011,300	1,976
2022-05-19	1,885	1,955	1,877	1,951	1,260,600	1,951
2022-05-18	1,936	1,951	1,924	1,935	1,024,500	1,935
2022-05-17	1,885	1,926	1,885	1,919	1,421,900	1,919
2022-05-16	1,945	1,945	1,863	1,873	3,255,200	1,873
2022-05-13	1,956	2,002	1,950	2,001	1,146,200	2,001
2022-05-12	1,977	1,990	1,958	1,958	930,900	1,958
2022-05-11	1,965	1,984	1,950	1,984	1,177,600	1,984
2022-05-10	1,982	1,998	1,967	1,992	1,090,900	1,992
2022-05-09	2,034	2,039	2,002	2,016	791,700	2,016
2022-05-06	2,037	2,073	2,035	2,060	639,500	2,060
2022-05-02	2,030	2,047	2,005	2,044	639,900	2,044
2022-04-28	1,989	2,038	1,973	2,033	1,248,200	2,033
2022-04-27	1,975	1,989	1,967	1,972	1,360,700	1,972
2022-04-26	2,000	2,016	1,986	1,999	1,373,800	1,999
2022-04-25	2,000	2,048	1,997	2,012	956,600	2,012
2022-04-22	2,074	2,084	2,043	2,057	1,128,800	2,057
2022-04-21	2,124	2,132	2,090	2,107	933,500	2,107
2022-04-20	2,145	2,146	2,124	2,142	515,300	2,142
2022-04-19	2,113	2,141	2,101	2,138	571,800	2,138
2022-04-18	2,108	2,120	2,071	2,089	474,600	2,089
2022-04-15	2,142	2,146	2,111	2,120	429,200	2,120
2022-04-14	2,102	2,150	2,101	2,142	686,400	2,142
2022-04-13	2,073	2,087	2,061	2,075	858,900	2,075
2022-04-12	2,061	2,068	2,043	2,056	625,500	2,056
2022-04-11	2,101	2,124	2,067	2,072	647,500	2,072
2022-04-08	2,069	2,095	2,056	2,084	794,300	2,084
2022-04-07	2,083	2,089	2,053	2,057	963,100	2,057
2022-04-06	2,136	2,148	2,105	2,113	773,900	2,113
2022-04-05	2,173	2,177	2,127	2,144	708,000	2,144
2022-04-04	2,154	2,173	2,151	2,163	406,100	2,163
2022-04-01	2,121	2,162	2,109	2,154	599,600	2,154
2022-03-31	2,171	2,204	2,143	2,143	932,600	2,143
2022-03-30	2,194	2,198	2,150	2,182	1,080,400	2,182
2022-03-29	2,250	2,265	2,238	2,250	666,600	2,250
2022-03-28	2,334	2,343	2,247	2,252	1,123,900	2,252
2022-03-25	2,296	2,337	2,268	2,335	1,273,300	2,335
2022-03-24	2,245	2,285	2,231	2,278	898,800	2,278
2022-03-23	2,225	2,252	2,202	2,245	982,600	2,245
2022-03-22	2,240	2,254	2,212	2,220	1,150,500	2,220
2022-03-18	2,137	2,204	2,133	2,192	2,078,600	2,192
2022-03-17	2,111	2,144	2,101	2,142	1,014,900	2,142
2022-03-16	2,069	2,108	2,061	2,094	1,043,000	2,094
2022-03-15	2,110	2,119	2,058	2,069	1,329,300	2,069
2022-03-14	2,126	2,152	2,105	2,133	818,900	2,133
2022-03-11	2,073	2,138	2,073	2,118	1,227,100	2,118
2022-03-10	2,061	2,099	2,056	2,098	1,016,100	2,098
2022-03-09	2,117	2,127	2,039	2,045	1,557,900	2,045
2022-03-08	2,311	2,314	2,082	2,082	3,026,800	2,082
2022-03-07	2,222	2,288	2,207	2,278	3,464,100	2,278
2022-03-04	2,200	2,207	2,094	2,107	1,250,600	2,107
2022-03-03	2,164	2,179	2,137	2,174	890,200	2,174
2022-03-02	2,081	2,145	2,072	2,117	848,000	2,117
2022-03-01	2,097	2,112	2,089	2,095	580,800	2,095
2022-02-28	2,044	2,085	2,040	2,073	830,900	2,073
2022-02-25	2,007	2,026	1,992	2,018	716,000	2,018
2022-02-24	2,045	2,052	1,998	2,022	831,200	2,022
2022-02-22	2,069	2,078	2,030	2,041	688,500	2,041
2022-02-21	2,103	2,103	2,073	2,089	566,300	2,089
2022-02-18	2,114	2,129	2,109	2,116	770,000	2,116
2022-02-17	2,119	2,135	2,104	2,129	628,300	2,129
2022-02-16	2,104	2,115	2,093	2,100	453,900	2,100
2022-02-15	2,129	2,139	2,072	2,089	890,600	2,089
2022-02-14	2,085	2,118	2,070	2,108	921,400	2,108
2022-02-10	2,099	2,108	2,053	2,099	1,850,900	2,099
2022-02-09	2,116	2,144	2,110	2,136	996,100	2,136
2022-02-08	2,105	2,113	2,085	2,089	449,900	2,089
2022-02-07	2,080	2,102	2,068	2,085	543,500	2,085
2022-02-04	2,080	2,084	2,052	2,078	517,500	2,078
2022-02-03	2,067	2,086	2,059	2,074	570,700	2,074
2022-02-02	2,021	2,069	2,014	2,061	811,100	2,061
2022-02-01	2,024	2,031	1,996	1,997	790,800	1,997
2022-01-31	2,017	2,042	2,003	2,033	578,800	2,033
2022-01-28	2,018	2,035	2,014	2,035	572,500	2,035
2022-01-27	2,059	2,070	1,986	2,004	916,200	2,004
2022-01-26	2,041	2,060	2,027	2,048	837,000	2,048
2022-01-25	2,027	2,031	1,981	2,002	932,300	2,002
2022-01-24	2,018	2,047	2,016	2,043	870,300	2,043
2022-01-21	2,020	2,036	1,986	2,036	1,211,400	2,036
2022-01-20	2,021	2,072	2,021	2,049	936,300	2,049
2022-01-19	2,040	2,070	2,011	2,017	1,295,300	2,017
2022-01-18	2,089	2,100	2,052	2,064	834,800	2,064
2022-01-17	2,103	2,111	2,068	2,082	489,800	2,082
2022-01-14	2,137	2,138	2,058	2,093	1,198,900	2,093
2022-01-13	2,090	2,154	2,075	2,142	1,491,900	2,142
2022-01-12	2,038	2,074	2,029	2,072	1,063,300	2,072
2022-01-11	2,046	2,058	2,021	2,052	659,900	2,052
2022-01-07	2,028	2,050	2,010	2,036	499,000	2,036
2022-01-06	2,048	2,053	2,020	2,021	753,700	2,021
2022-01-05	2,025	2,047	2,008	2,045	842,900	2,045
2022-01-04	1,997	1,998	1,980	1,990	551,400	1,990

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