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