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
2022-05-251,9801,9921,9671,980648,4001,980
2022-05-241,9942,0021,9831,987819,5001,987
2022-05-232,0042,0041,9691,9731,128,2001,973
2022-05-201,9671,9871,9541,9761,011,3001,976
2022-05-191,8851,9551,8771,9511,260,6001,951
2022-05-181,9361,9511,9241,9351,024,5001,935
2022-05-171,8851,9261,8851,9191,421,9001,919
2022-05-161,9451,9451,8631,8733,255,2001,873
2022-05-131,9562,0021,9502,0011,146,2002,001
2022-05-121,9771,9901,9581,958930,9001,958
2022-05-111,9651,9841,9501,9841,177,6001,984
2022-05-101,9821,9981,9671,9921,090,9001,992
2022-05-092,0342,0392,0022,016791,7002,016
2022-05-062,0372,0732,0352,060639,5002,060
2022-05-022,0302,0472,0052,044639,9002,044
2022-04-281,9892,0381,9732,0331,248,2002,033
2022-04-271,9751,9891,9671,9721,360,7001,972
2022-04-262,0002,0161,9861,9991,373,8001,999
2022-04-252,0002,0481,9972,012956,6002,012
2022-04-222,0742,0842,0432,0571,128,8002,057
2022-04-212,1242,1322,0902,107933,5002,107
2022-04-202,1452,1462,1242,142515,3002,142
2022-04-192,1132,1412,1012,138571,8002,138
2022-04-182,1082,1202,0712,089474,6002,089
2022-04-152,1422,1462,1112,120429,2002,120
2022-04-142,1022,1502,1012,142686,4002,142
2022-04-132,0732,0872,0612,075858,9002,075
2022-04-122,0612,0682,0432,056625,5002,056
2022-04-112,1012,1242,0672,072647,5002,072
2022-04-082,0692,0952,0562,084794,3002,084
2022-04-072,0832,0892,0532,057963,1002,057
2022-04-062,1362,1482,1052,113773,9002,113
2022-04-052,1732,1772,1272,144708,0002,144
2022-04-042,1542,1732,1512,163406,1002,163
2022-04-012,1212,1622,1092,154599,6002,154
2022-03-312,1712,2042,1432,143932,6002,143
2022-03-302,1942,1982,1502,1821,080,4002,182
2022-03-292,2502,2652,2382,250666,6002,250
2022-03-282,3342,3432,2472,2521,123,9002,252
2022-03-252,2962,3372,2682,3351,273,3002,335
2022-03-242,2452,2852,2312,278898,8002,278
2022-03-232,2252,2522,2022,245982,6002,245
2022-03-222,2402,2542,2122,2201,150,5002,220
2022-03-182,1372,2042,1332,1922,078,6002,192
2022-03-172,1112,1442,1012,1421,014,9002,142
2022-03-162,0692,1082,0612,0941,043,0002,094
2022-03-152,1102,1192,0582,0691,329,3002,069
2022-03-142,1262,1522,1052,133818,9002,133
2022-03-112,0732,1382,0732,1181,227,1002,118
2022-03-102,0612,0992,0562,0981,016,1002,098
2022-03-092,1172,1272,0392,0451,557,9002,045
2022-03-082,3112,3142,0822,0823,026,8002,082
2022-03-072,2222,2882,2072,2783,464,1002,278
2022-03-042,2002,2072,0942,1071,250,6002,107
2022-03-032,1642,1792,1372,174890,2002,174
2022-03-022,0812,1452,0722,117848,0002,117
2022-03-012,0972,1122,0892,095580,8002,095
2022-02-282,0442,0852,0402,073830,9002,073
2022-02-252,0072,0261,9922,018716,0002,018
2022-02-242,0452,0521,9982,022831,2002,022
2022-02-222,0692,0782,0302,041688,5002,041
2022-02-212,1032,1032,0732,089566,3002,089
2022-02-182,1142,1292,1092,116770,0002,116
2022-02-172,1192,1352,1042,129628,3002,129
2022-02-162,1042,1152,0932,100453,9002,100
2022-02-152,1292,1392,0722,089890,6002,089
2022-02-142,0852,1182,0702,108921,4002,108
2022-02-102,0992,1082,0532,0991,850,9002,099
2022-02-092,1162,1442,1102,136996,1002,136
2022-02-082,1052,1132,0852,089449,9002,089
2022-02-072,0802,1022,0682,085543,5002,085
2022-02-042,0802,0842,0522,078517,5002,078
2022-02-032,0672,0862,0592,074570,7002,074
2022-02-022,0212,0692,0142,061811,1002,061
2022-02-012,0242,0311,9961,997790,8001,997
2022-01-312,0172,0422,0032,033578,8002,033
2022-01-282,0182,0352,0142,035572,5002,035
2022-01-272,0592,0701,9862,004916,2002,004
2022-01-262,0412,0602,0272,048837,0002,048
2022-01-252,0272,0311,9812,002932,3002,002
2022-01-242,0182,0472,0162,043870,3002,043
2022-01-212,0202,0361,9862,0361,211,4002,036
2022-01-202,0212,0722,0212,049936,3002,049
2022-01-192,0402,0702,0112,0171,295,3002,017
2022-01-182,0892,1002,0522,064834,8002,064
2022-01-172,1032,1112,0682,082489,8002,082
2022-01-142,1372,1382,0582,0931,198,9002,093
2022-01-132,0902,1542,0752,1421,491,9002,142
2022-01-122,0382,0742,0292,0721,063,3002,072
2022-01-112,0462,0582,0212,052659,9002,052
2022-01-072,0282,0502,0102,036499,0002,036
2022-01-062,0482,0532,0202,021753,7002,021
2022-01-052,0252,0472,0082,045842,9002,045
2022-01-041,9971,9981,9801,990551,4001,990

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