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
2023-03-31	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