5711 三菱マテリアル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	2,450.5	2,510	2,450.5	2,506.5	721,200	2,506.50
2023-12-05	2,478	2,494	2,450.5	2,450.5	459,200	2,450.50
2023-12-04	2,489.5	2,519	2,468.5	2,486	678,400	2,486
2023-12-01	2,454.5	2,474.5	2,444.5	2,467.5	500,900	2,467.50
2023-11-30	2,444	2,444.5	2,410.5	2,434	794,600	2,434
2023-11-29	2,495	2,495	2,460	2,460	496,500	2,460
2023-11-28	2,512	2,515	2,485.5	2,497.5	282,700	2,497.50
2023-11-27	2,518	2,529.5	2,500.5	2,500.5	575,700	2,500.50
2023-11-24	2,516	2,519.5	2,491.5	2,511.5	576,000	2,511.50
2023-11-22	2,458.5	2,527	2,449.5	2,497	930,500	2,497
2023-11-21	2,437.5	2,455.5	2,431.5	2,445.5	463,600	2,445.50
2023-11-20	2,462.5	2,472	2,429.5	2,431.5	579,700	2,431.50
2023-11-17	2,436	2,455.5	2,426	2,455.5	549,700	2,455.50
2023-11-16	2,460	2,473	2,436	2,446.5	455,400	2,446.50
2023-11-15	2,445	2,479	2,429.5	2,471.5	835,600	2,471.50
2023-11-14	2,428	2,440	2,410	2,419	544,500	2,419
2023-11-13	2,431	2,435	2,395	2,417.5	705,400	2,417.50
2023-11-10	2,400	2,428	2,368.5	2,424.5	1,393,800	2,424.50
2023-11-09	2,327	2,391	2,318.5	2,380	1,271,300	2,380
2023-11-08	2,426	2,436	2,323.5	2,328	1,226,800	2,328
2023-11-07	2,466	2,472	2,448	2,458	689,000	2,458
2023-11-06	2,482	2,499.5	2,462.5	2,471.5	1,156,800	2,471.50
2023-11-02	2,468	2,468	2,416	2,447.5	705,300	2,447.50
2023-11-01	2,439	2,464	2,434.5	2,450	850,600	2,450
2023-10-31	2,370	2,428.5	2,364	2,407	2,098,500	2,407
2023-10-30	2,399.5	2,399.5	2,350	2,367.5	1,566,800	2,367.50
2023-10-27	2,378	2,405	2,372	2,400.5	816,300	2,400.50
2023-10-26	2,309.5	2,350	2,307	2,341.5	784,900	2,341.50
2023-10-25	2,360	2,397	2,353	2,359.5	677,200	2,359.50
2023-10-24	2,300	2,358	2,282.5	2,351.5	849,700	2,351.50
2023-10-23	2,325	2,325	2,290.5	2,305	726,200	2,305
2023-10-20	2,335.5	2,343.5	2,310.5	2,325	515,400	2,325
2023-10-19	2,335.5	2,348	2,323	2,325	649,900	2,325
2023-10-18	2,380.5	2,388.5	2,354	2,377	509,700	2,377
2023-10-17	2,390	2,393	2,343	2,355	647,200	2,355
2023-10-16	2,411	2,451	2,352	2,364.5	1,097,600	2,364.50
2023-10-13	2,413	2,426.5	2,377.5	2,390	825,100	2,390
2023-10-12	2,412	2,447.5	2,406	2,440.5	603,100	2,440.50
2023-10-11	2,411	2,428	2,399	2,407	567,800	2,407
2023-10-10	2,405	2,419	2,394.5	2,411	834,800	2,411
2023-10-06	2,331	2,352	2,319	2,330	639,200	2,330
2023-10-05	2,263	2,334	2,259	2,330	968,700	2,330
2023-10-04	2,300	2,302.5	2,257.5	2,269	1,105,400	2,269
2023-10-03	2,388	2,392.5	2,326	2,326	967,400	2,326
2023-10-02	2,430	2,472.5	2,419.5	2,419.5	696,000	2,419.50
2023-09-29	2,492	2,501	2,410	2,419	951,800	2,419
2023-09-28	2,510.5	2,541	2,469	2,473.5	1,150,100	2,473.50
2023-09-27	2,557	2,567	2,523	2,561.5	1,014,300	2,561.50
2023-09-26	2,593.5	2,605	2,567.5	2,588	760,700	2,588
2023-09-25	2,599.5	2,599.5	2,575	2,584.5	490,500	2,584.50
2023-09-22	2,570	2,588.5	2,540	2,572	792,300	2,572
2023-09-21	2,599	2,621	2,583	2,595	1,224,000	2,595
2023-09-20	2,610	2,619.5	2,577.5	2,580.5	1,168,900	2,580.50
2023-09-19	2,595.5	2,632.5	2,587	2,632	931,800	2,632
2023-09-15	2,598.5	2,629	2,577.5	2,606.5	1,193,000	2,606.50
2023-09-14	2,540	2,580	2,531	2,577	1,059,800	2,577
2023-09-13	2,497	2,537.5	2,490	2,531.5	751,800	2,531.50
2023-09-12	2,504	2,509.5	2,483.5	2,497	576,800	2,497
2023-09-11	2,505	2,509	2,471	2,489.5	581,100	2,489.50
2023-09-08	2,500	2,514.5	2,481.5	2,483	814,000	2,483
2023-09-07	2,548.5	2,554.5	2,520	2,524	650,600	2,524
2023-09-06	2,514.5	2,551	2,514.5	2,546	834,500	2,546
2023-09-05	2,525	2,529	2,493	2,525	701,500	2,525
2023-09-04	2,510	2,540	2,500	2,538	786,700	2,538
2023-09-01	2,436	2,491.5	2,434	2,483	864,900	2,483
2023-08-31	2,435.5	2,449	2,426	2,446.5	677,300	2,446.50
2023-08-30	2,466	2,466.5	2,435.5	2,445.5	588,700	2,445.50
2023-08-29	2,436	2,460.5	2,420	2,446	868,300	2,446
2023-08-28	2,377	2,412	2,376	2,412	723,300	2,412
2023-08-25	2,375	2,380	2,361	2,370	700,300	2,370
2023-08-24	2,416	2,417	2,377	2,399	585,000	2,399
2023-08-23	2,362	2,400	2,349	2,400	902,300	2,400
2023-08-22	2,315.5	2,362.5	2,311.5	2,362.5	821,600	2,362.50
2023-08-21	2,311	2,337.5	2,301.5	2,326.5	682,200	2,326.50
2023-08-18	2,285	2,310	2,281	2,305	583,200	2,305
2023-08-17	2,315	2,315	2,255.5	2,301	1,018,800	2,301
2023-08-16	2,340	2,341	2,309.5	2,316.5	997,700	2,316.50
2023-08-15	2,349.5	2,367	2,328.5	2,360	846,800	2,360
2023-08-14	2,354	2,371.5	2,318.5	2,331	2,056,700	2,331
2023-08-10	2,400	2,406.5	2,333	2,353.5	3,451,400	2,353.50
2023-08-09	2,615	2,625	2,568	2,590.5	1,293,200	2,590.50
2023-08-08	2,539	2,565	2,532	2,565	863,800	2,565
2023-08-07	2,515	2,531.5	2,499	2,527.5	786,400	2,527.50
2023-08-04	2,500	2,527	2,492	2,521	666,400	2,521
2023-08-03	2,570	2,570	2,504	2,506.5	1,038,400	2,506.50
2023-08-02	2,583	2,668.5	2,582	2,603.5	1,411,800	2,603.50
2023-08-01	2,554	2,613.5	2,548	2,605	1,153,300	2,605
2023-07-31	2,542	2,552.5	2,523.5	2,541	632,300	2,541
2023-07-28	2,521	2,527	2,473	2,517.5	880,500	2,517.50
2023-07-27	2,543	2,551.5	2,527.5	2,547	622,100	2,547
2023-07-26	2,558.5	2,566.5	2,521.5	2,550.5	791,400	2,550.50
2023-07-25	2,516	2,570	2,501.5	2,547.5	735,900	2,547.50
2023-07-24	2,480	2,512	2,473	2,499.5	675,300	2,499.50
2023-07-21	2,467	2,475.5	2,448.5	2,467	554,200	2,467
2023-07-20	2,480.5	2,482	2,455.5	2,469	547,200	2,469
2023-07-19	2,500	2,504	2,462	2,480	565,600	2,480
2023-07-18	2,474	2,483.5	2,443	2,461	525,300	2,461
2023-07-14	2,486	2,496	2,461	2,475	489,000	2,475
2023-07-13	2,484	2,502.5	2,468.5	2,480	541,200	2,480
2023-07-12	2,510	2,511.5	2,462	2,463.5	447,400	2,463.50
2023-07-11	2,512	2,521	2,487	2,490.5	536,800	2,490.50
2023-07-10	2,565	2,566	2,486	2,496	949,100	2,496
2023-07-07	2,511.5	2,548.5	2,509	2,534	771,200	2,534
2023-07-06	2,604.5	2,606	2,552.5	2,554.5	928,300	2,554.50
2023-07-05	2,606	2,640.5	2,580.5	2,632	577,200	2,632
2023-07-04	2,623	2,637	2,612.5	2,613.5	562,700	2,613.50
2023-07-03	2,601	2,623.5	2,585.5	2,622.5	896,900	2,622.50
2023-06-30	2,610	2,617.5	2,576.5	2,583.5	569,800	2,583.50
2023-06-29	2,625	2,630	2,598	2,608	435,300	2,608
2023-06-28	2,601	2,626.5	2,581.5	2,626.5	607,200	2,626.50
2023-06-27	2,621	2,632.5	2,565	2,584.5	791,900	2,584.50
2023-06-26	2,590	2,640.5	2,573	2,599	974,900	2,599
2023-06-23	2,649	2,660.5	2,560.5	2,583	966,400	2,583
2023-06-22	2,582.5	2,656.5	2,580.5	2,640.5	1,321,100	2,640.50
2023-06-21	2,538.5	2,575	2,519	2,575	829,300	2,575
2023-06-20	2,545	2,550.5	2,504	2,516	613,700	2,516
2023-06-19	2,630	2,642.5	2,534	2,543	881,500	2,543
2023-06-16	2,584	2,605.5	2,567	2,596	948,300	2,596
2023-06-15	2,611.5	2,621	2,586	2,601.5	939,500	2,601.50
2023-06-14	2,545.5	2,623.5	2,542.5	2,620.5	1,150,900	2,620.50
2023-06-13	2,485	2,519	2,476.5	2,514.5	1,030,900	2,514.50
2023-06-12	2,460	2,479	2,455.5	2,473.5	466,200	2,473.50
2023-06-09	2,439.5	2,462	2,434	2,456.5	613,400	2,456.50
2023-06-08	2,468	2,476	2,427.5	2,441	591,600	2,441
2023-06-07	2,478.5	2,485	2,446	2,449	874,200	2,449
2023-06-06	2,424.5	2,468.5	2,404	2,468.5	882,300	2,468.50
2023-06-05	2,430	2,458	2,423	2,440.5	884,800	2,440.50
2023-06-02	2,353	2,392	2,342	2,391	522,600	2,391
2023-06-01	2,334	2,355	2,327	2,344	779,700	2,344
2023-05-31	2,330	2,348	2,316	2,325	1,028,200	2,325
2023-05-30	2,372	2,395	2,354	2,371	481,100	2,371
2023-05-29	2,389	2,400	2,376	2,385	537,100	2,385
2023-05-26	2,379	2,381	2,362	2,365	426,600	2,365
2023-05-25	2,381	2,388	2,365	2,380	543,600	2,380
2023-05-24	2,393	2,417	2,386	2,407	571,900	2,407
2023-05-23	2,390	2,422	2,375	2,394	794,100	2,394
2023-05-22	2,406	2,410	2,355	2,368	797,100	2,368
2023-05-19	2,392	2,418	2,372	2,398	1,110,800	2,398
2023-05-18	2,400	2,402	2,373	2,381	1,341,100	2,381
2023-05-17	2,430	2,430	2,380	2,391	958,300	2,391
2023-05-16	2,427	2,499	2,404	2,432	2,276,300	2,432
2023-05-15	2,375	2,424	2,340	2,390	2,715,800	2,390
2023-05-12	2,210	2,234	2,207	2,225	1,062,000	2,225
2023-05-11	2,227	2,260	2,226	2,230	606,400	2,230
2023-05-10	2,313	2,322	2,270	2,277	704,700	2,277
2023-05-09	2,290	2,308	2,272	2,303	779,600	2,303
2023-05-08	2,262	2,295	2,254	2,293	745,700	2,293
2023-05-02	2,258	2,261	2,241	2,248	451,300	2,248
2023-05-01	2,244	2,268	2,240	2,261	657,500	2,261
2023-04-28	2,211	2,220	2,196	2,220	585,900	2,220
2023-04-27	2,190	2,203	2,180	2,197	382,700	2,197
2023-04-26	2,170	2,198	2,162	2,195	521,100	2,195
2023-04-25	2,219	2,229	2,191	2,191	521,300	2,191
2023-04-24	2,226	2,226	2,209	2,218	328,500	2,218
2023-04-21	2,230	2,239	2,218	2,230	471,300	2,230
2023-04-20	2,242	2,259	2,241	2,255	348,300	2,255
2023-04-19	2,240	2,279	2,238	2,255	631,200	2,255
2023-04-18	2,230	2,242	2,219	2,237	541,800	2,237
2023-04-17	2,241	2,245	2,210	2,230	486,400	2,230
2023-04-14	2,236	2,250	2,226	2,244	635,500	2,244
2023-04-13	2,236	2,240	2,213	2,219	438,500	2,219
2023-04-12	2,230	2,239	2,207	2,239	564,500	2,239
2023-04-11	2,183	2,214	2,169	2,214	619,300	2,214
2023-04-10	2,182	2,188	2,163	2,167	429,900	2,167
2023-04-07	2,121	2,154	2,119	2,150	479,200	2,150
2023-04-06	2,113	2,145	2,100	2,113	588,000	2,113
2023-04-05	2,145	2,148	2,125	2,127	461,100	2,127
2023-04-04	2,186	2,196	2,178	2,182	413,500	2,182
2023-04-03	2,180	2,184	2,163	2,182	381,900	2,182
2023-03-31	2,159	2,183	2,152	2,157	657,500	2,157
2023-03-30	2,140	2,146	2,126	2,143	488,000	2,143
2023-03-29	2,133	2,145	2,121	2,145	497,700	2,145
2023-03-28	2,112	2,124	2,099	2,106	511,200	2,106
2023-03-27	2,096	2,099	2,071	2,084	392,100	2,084
2023-03-24	2,078	2,084	2,069	2,083	361,100	2,083
2023-03-23	2,050	2,090	2,044	2,087	462,400	2,087
2023-03-22	2,083	2,086	2,057	2,068	472,800	2,068
2023-03-20	2,047	2,080	2,041	2,043	523,900	2,043
2023-03-17	2,078	2,083	2,046	2,055	544,000	2,055
2023-03-16	2,060	2,070	2,039	2,063	754,200	2,063
2023-03-15	2,155	2,159	2,123	2,143	458,200	2,143
2023-03-14	2,129	2,133	2,103	2,115	619,200	2,115
2023-03-13	2,182	2,184	2,149	2,161	542,800	2,161
2023-03-10	2,206	2,222	2,198	2,204	597,600	2,204
2023-03-09	2,230	2,238	2,221	2,234	350,800	2,234
2023-03-08	2,226	2,235	2,205	2,210	533,600	2,210
2023-03-07	2,234	2,249	2,229	2,242	513,300	2,242
2023-03-06	2,258	2,269	2,242	2,248	420,300	2,248
2023-03-03	2,244	2,272	2,224	2,251	550,300	2,251
2023-03-02	2,236	2,289	2,235	2,248	1,052,300	2,248
2023-03-01	2,135	2,217	2,132	2,214	871,300	2,214
2023-02-28	2,159	2,167	2,119	2,120	519,800	2,120
2023-02-27	2,138	2,152	2,134	2,143	311,000	2,143
2023-02-24	2,149	2,152	2,113	2,138	416,300	2,138
2023-02-22	2,170	2,176	2,147	2,152	457,500	2,152
2023-02-21	2,153	2,196	2,153	2,188	628,400	2,188
2023-02-20	2,127	2,142	2,111	2,142	453,600	2,142
2023-02-17	2,085	2,130	2,078	2,130	732,100	2,130
2023-02-16	2,123	2,125	2,091	2,101	722,400	2,101
2023-02-15	2,110	2,126	2,100	2,124	625,500	2,124
2023-02-14	2,112	2,116	2,080	2,093	617,600	2,093
2023-02-13	2,133	2,136	2,076	2,076	1,083,900	2,076
2023-02-10	2,157	2,191	2,157	2,167	659,700	2,167
2023-02-09	2,136	2,159	2,135	2,153	467,400	2,153
2023-02-08	2,148	2,153	2,118	2,127	473,700	2,127
2023-02-07	2,151	2,158	2,136	2,142	386,000	2,142
2023-02-06	2,156	2,160	2,139	2,154	392,100	2,154
2023-02-03	2,136	2,145	2,108	2,127	883,600	2,127
2023-02-02	2,215	2,215	2,170	2,180	331,900	2,180
2023-02-01	2,228	2,239	2,209	2,213	381,500	2,213
2023-01-31	2,228	2,242	2,219	2,226	395,700	2,226
2023-01-30	2,235	2,240	2,217	2,228	401,600	2,228
2023-01-27	2,250	2,257	2,234	2,252	502,300	2,252
2023-01-26	2,248	2,257	2,231	2,246	560,300	2,246
2023-01-25	2,222	2,239	2,211	2,235	380,800	2,235
2023-01-24	2,204	2,228	2,198	2,222	660,200	2,222
2023-01-23	2,208	2,224	2,191	2,204	600,500	2,204
2023-01-20	2,131	2,199	2,129	2,197	642,300	2,197
2023-01-19	2,145	2,162	2,128	2,129	386,300	2,129
2023-01-18	2,136	2,162	2,112	2,150	649,900	2,150
2023-01-17	2,117	2,135	2,110	2,131	317,200	2,131
2023-01-16	2,149	2,149	2,106	2,118	458,000	2,118
2023-01-13	2,188	2,195	2,158	2,166	636,100	2,166
2023-01-12	2,141	2,208	2,139	2,193	1,081,000	2,193
2023-01-11	2,109	2,135	2,099	2,133	921,300	2,133
2023-01-10	2,064	2,088	2,049	2,084	710,600	2,084
2023-01-06	2,042	2,047	2,021	2,040	317,000	2,040
2023-01-05	2,037	2,044	2,010	2,024	462,600	2,024
2023-01-04	2,062	2,068	2,038	2,041	417,200	2,041

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