1. HOME >
  2. 株価時系列 >
  3. 5711 >
  4. 2004年

5711 三菱マテリアル(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30214215214215853,0002,150
2004-12-292162162142141,443,0002,140
2004-12-282152162132152,858,0002,150
2004-12-272152152132152,945,0002,150
2004-12-242112162102165,724,0002,160
2004-12-222102112082093,527,0002,090
2004-12-212082102072086,127,0002,080
2004-12-202062082052054,062,0002,050
2004-12-172042072042053,018,0002,050
2004-12-162052062042052,556,0002,050
2004-12-152042062042042,485,0002,040
2004-12-142052062022053,265,0002,050
2004-12-132042062042062,038,0002,060
2004-12-102052082032038,957,0002,030
2004-12-092112112042045,700,0002,040
2004-12-082122132112112,905,0002,110
2004-12-072162172132142,442,0002,140
2004-12-062202202142164,920,0002,160
2004-12-032172192152183,945,0002,180
2004-12-022162172152172,785,0002,170
2004-12-012132162122152,487,0002,150
2004-11-302152152132142,442,0002,140
2004-11-292142162142143,058,0002,140
2004-11-262152152122123,801,0002,120
2004-11-252122142112141,930,0002,140
2004-11-242122142112111,972,0002,110
2004-11-222132142102113,278,0002,110
2004-11-192182182142152,722,0002,150
2004-11-182182202172175,329,0002,170
2004-11-172162182152174,418,0002,170
2004-11-162192192162172,111,0002,170
2004-11-152182192172192,182,0002,190
2004-11-122152182142163,382,0002,160
2004-11-112192202142143,180,0002,140
2004-11-102182212182195,209,0002,190
2004-11-092202222172188,820,0002,180
2004-11-082192202142152,506,0002,150
2004-11-052162182162182,396,0002,180
2004-11-042152162142152,745,0002,150
2004-11-022092132082123,005,0002,120
2004-11-012112112082092,976,0002,090
2004-10-292132132102133,216,0002,130
2004-10-282152172122144,832,0002,140
2004-10-272122152102103,199,0002,100
2004-10-262152152102123,541,0002,120
2004-10-252142142122143,530,0002,140
2004-10-222152192142183,409,0002,180
2004-10-212172192142153,588,0002,150
2004-10-202192202162174,351,0002,170
2004-10-192232242192204,603,0002,200
2004-10-182262262212222,676,0002,220
2004-10-152222262202238,704,0002,230
2004-10-1422122421922011,124,0002,200
2004-10-132362372312315,242,0002,310
2004-10-122382412362388,807,0002,380
2004-10-082372392362383,866,0002,380
2004-10-072432432392393,719,0002,390
2004-10-062382432362438,261,0002,430
2004-10-052402402362393,478,0002,390
2004-10-042452462402417,333,0002,410
2004-10-0123724323724011,065,0002,400
2004-09-302302352292335,893,0002,330
2004-09-292302302272284,808,0002,280
2004-09-282232252222253,927,0002,250
2004-09-272292292212253,663,0002,250
2004-09-242272282242284,702,0002,280
2004-09-222332342282304,727,0002,300
2004-09-212342362312333,706,0002,330
2004-09-1723323723223410,477,0002,340
2004-09-1623223322723116,946,0002,310
2004-09-1523924223523725,807,0002,370
2004-09-1425525924424746,753,0002,470
2004-09-132372392352374,425,0002,370
2004-09-102362392352376,874,0002,370
2004-09-092392442382414,083,0002,410
2004-09-082452452372386,536,0002,380
2004-09-0724324724024512,794,0002,450
2004-09-062342442332429,395,0002,420
2004-09-032352352322341,328,0002,340
2004-09-022332372322352,246,0002,350
2004-09-012312352312352,375,0002,350
2004-08-312342342292323,037,0002,320
2004-08-302372372332341,806,0002,340
2004-08-272332362322362,635,0002,360
2004-08-262392402352371,974,0002,370
2004-08-252372402352402,272,0002,400
2004-08-242362372312352,642,0002,350
2004-08-232412432362362,887,0002,360
2004-08-202342432332407,618,0002,400
2004-08-192282352262345,749,0002,340
2004-08-182262302242274,311,0002,270
2004-08-172242262222231,960,0002,230
2004-08-162222232172192,430,0002,190
2004-08-132172262172213,707,0002,210
2004-08-122252252222223,623,0002,220
2004-08-112242252212242,851,0002,240
2004-08-102172222152224,533,0002,220
2004-08-092152172132175,679,0002,170
2004-08-062202212162174,279,0002,170
2004-08-052202232162223,039,0002,220
2004-08-042232242162192,219,0002,190
2004-08-032252272222241,587,0002,240
2004-08-022282282222231,621,0002,230
2004-07-302222292222291,580,0002,290
2004-07-292222242182201,863,0002,200
2004-07-282242292232252,996,0002,250
2004-07-272262272162184,804,0002,180
2004-07-262312332272282,582,0002,280
2004-07-232392412362361,104,0002,360
2004-07-222372412362392,398,0002,390
2004-07-212402422382422,489,0002,420
2004-07-202352392352392,040,0002,390
2004-07-162362402332392,521,0002,390
2004-07-152372382352352,010,0002,350
2004-07-142432432342352,398,0002,350
2004-07-132372412372403,027,0002,400
2004-07-122362382352383,757,0002,380
2004-07-092292332272335,547,0002,330
2004-07-082342352282292,923,0002,290
2004-07-072322362302362,181,0002,360
2004-07-062392422372372,077,0002,370
2004-07-052442442372381,906,0002,380
2004-07-022422452392444,535,0002,440
2004-07-012462482432441,543,0002,440
2004-06-302472472442451,842,0002,450
2004-06-292492492462482,222,0002,480
2004-06-282472492452493,237,0002,490
2004-06-252422442412432,961,0002,430
2004-06-242432452432442,448,0002,440
2004-06-232422452412432,769,0002,430
2004-06-222392422392421,813,0002,420
2004-06-212422462422443,137,0002,440
2004-06-182422432372382,610,0002,380
2004-06-172462482442463,217,0002,460
2004-06-1624024924024810,696,0002,480
2004-06-152402402362372,031,0002,370
2004-06-142402442402433,858,0002,430
2004-06-1124424624124213,592,0002,420
2004-06-102382392352364,338,0002,360
2004-06-0923424323324214,108,0002,420
2004-06-082292322282316,868,0002,310
2004-06-072242282232264,488,0002,260
2004-06-042242292232298,699,0002,290
2004-06-0322222822122411,081,0002,240
2004-06-022182212172185,226,0002,180
2004-06-012162232152219,432,0002,210
2004-05-312112132102122,782,0002,120
2004-05-282092122082113,015,0002,110
2004-05-272112112072091,829,0002,090
2004-05-262092132072125,475,0002,120
2004-05-252092102042042,309,0002,040
2004-05-242092122082103,047,0002,100
2004-05-212052082042073,037,0002,070
2004-05-202032071992034,837,0002,030
2004-05-191982041942043,780,0002,040
2004-05-181891981891975,759,0001,970
2004-05-171971981891904,977,0001,900
2004-05-142002031972026,074,0002,020
2004-05-132072082012014,430,0002,010
2004-05-122092122062109,507,0002,100
2004-05-1119820919720511,413,0002,050
2004-05-102102161931966,141,0001,960
2004-05-072072152052124,031,0002,120
2004-05-062192202072084,883,0002,080
2004-04-302222222172184,246,0002,180
2004-04-282272282252263,312,0002,260
2004-04-272302312282293,204,0002,290
2004-04-262322342312313,348,0002,310
2004-04-232412422342363,381,0002,360
2004-04-222442462392403,683,0002,400
2004-04-212362442332424,507,0002,420
2004-04-202312362292345,723,0002,340
2004-04-192392392282313,686,0002,310
2004-04-162382402322379,166,0002,370
2004-04-1525425623823912,670,0002,390
2004-04-142442532432518,139,0002,510
2004-04-132492492452463,852,0002,460
2004-04-122442482422474,510,0002,470
2004-04-092452462402425,599,0002,420
2004-04-082432522432509,021,0002,500
2004-04-072432462422444,814,0002,440
2004-04-062482492422455,068,0002,450
2004-04-052492502462464,345,0002,460
2004-04-022492512462483,535,0002,480
2004-04-012532542472484,548,0002,480
2004-03-312482542482543,861,0002,540
2004-03-302562572482484,671,0002,480
2004-03-292572612532535,693,0002,530
2004-03-262542572512575,597,0002,570
2004-03-252472532442539,616,0002,530
2004-03-242422452402455,247,0002,450
2004-03-232422442382426,210,0002,420
2004-03-222372452362434,369,0002,430
2004-03-192332402312405,280,0002,400
2004-03-182432442352384,977,0002,380
2004-03-172372422372423,955,0002,420
2004-03-162382412352363,473,0002,360
2004-03-1523624323623810,469,0002,380
2004-03-1222623422623211,659,0002,320
2004-03-112252292242273,272,0002,270
2004-03-102292302282282,402,0002,280
2004-03-092302322282315,712,0002,310
2004-03-0822523322423111,264,0002,310
2004-03-052242242192245,518,0002,240
2004-03-0421722521722310,635,0002,230
2004-03-032152192142175,895,0002,170
2004-03-022182192152164,767,0002,160
2004-03-012142172142165,015,0002,160
2004-02-272132152112133,925,0002,130
2004-02-262132152112142,396,0002,140
2004-02-252112152102124,250,0002,120
2004-02-242172202102127,412,0002,120
2004-02-232152192132177,400,0002,170
2004-02-2021121721021410,673,0002,140
2004-02-1920421520321423,579,0002,140
2004-02-182052062022033,671,0002,030
2004-02-172012072012079,149,0002,070
2004-02-162002021982023,850,0002,020
2004-02-132032051982009,060,0002,000
2004-02-122032041992028,449,0002,020
2004-02-102002021982004,849,0002,000
2004-02-0920520619920110,510,0002,010
2004-02-0619720419520313,731,0002,030
2004-02-051941991931968,686,0001,960
2004-02-0420320419519811,760,0001,980
2004-02-0320220519820519,304,0002,050
2004-02-0220320720020338,831,0002,030
2004-01-301861911851888,316,0001,880
2004-01-291861861831844,355,0001,840
2004-01-281881881861863,309,0001,860
2004-01-271901901881882,165,0001,880
2004-01-261901911881902,611,0001,900
2004-01-231911911881903,391,0001,900
2004-01-221911921891895,306,0001,890
2004-01-211831921821919,032,0001,910
2004-01-201851851831832,942,0001,830
2004-01-191861871841852,649,0001,850
2004-01-161871881841864,855,0001,860
2004-01-151881901861869,042,0001,860
2004-01-1418718918518614,500,0001,860
2004-01-131821831801822,620,0001,820
2004-01-091841851801825,061,0001,820
2004-01-081811851811829,457,0001,820
2004-01-071781811761808,137,0001,800
2004-01-0617718217518121,439,0001,810
2004-01-051691731681735,355,0001,730

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