5711 三菱マテリアル(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 610 | 612 | 601 | 603 | 5,588,000 | 6,030 |
| 2005-12-29 | 610 | 619 | 608 | 610 | 22,201,000 | 6,100 |
| 2005-12-28 | 590 | 603 | 590 | 601 | 16,542,000 | 6,010 |
| 2005-12-27 | 600 | 600 | 587 | 592 | 9,677,000 | 5,920 |
| 2005-12-26 | 604 | 608 | 597 | 601 | 20,270,000 | 6,010 |
| 2005-12-22 | 581 | 582 | 570 | 580 | 12,012,000 | 5,800 |
| 2005-12-21 | 592 | 596 | 576 | 581 | 18,595,000 | 5,810 |
| 2005-12-20 | 576 | 592 | 566 | 592 | 20,788,000 | 5,920 |
| 2005-12-19 | 586 | 590 | 572 | 578 | 20,411,000 | 5,780 |
| 2005-12-16 | 570 | 609 | 566 | 581 | 44,903,000 | 5,810 |
| 2005-12-15 | 597 | 618 | 583 | 585 | 33,138,000 | 5,850 |
| 2005-12-14 | 645 | 645 | 602 | 623 | 35,554,000 | 6,230 |
| 2005-12-13 | 616 | 657 | 612 | 644 | 62,157,000 | 6,440 |
| 2005-12-12 | 580 | 626 | 577 | 626 | 50,097,000 | 6,260 |
| 2005-12-09 | 514 | 558 | 513 | 555 | 37,595,000 | 5,550 |
| 2005-12-08 | 525 | 533 | 510 | 515 | 14,890,000 | 5,150 |
| 2005-12-07 | 534 | 535 | 523 | 525 | 11,606,000 | 5,250 |
| 2005-12-06 | 535 | 536 | 523 | 526 | 13,687,000 | 5,260 |
| 2005-12-05 | 526 | 539 | 524 | 534 | 27,952,000 | 5,340 |
| 2005-12-02 | 504 | 522 | 503 | 522 | 36,729,000 | 5,220 |
| 2005-12-01 | 486 | 499 | 484 | 499 | 18,341,000 | 4,990 |
| 2005-11-30 | 490 | 493 | 486 | 486 | 17,552,000 | 4,860 |
| 2005-11-29 | 484 | 487 | 478 | 483 | 15,422,000 | 4,830 |
| 2005-11-28 | 483 | 487 | 474 | 484 | 14,878,000 | 4,840 |
| 2005-11-25 | 467 | 481 | 461 | 479 | 13,839,000 | 4,790 |
| 2005-11-24 | 484 | 488 | 470 | 471 | 32,781,000 | 4,710 |
| 2005-11-22 | 465 | 478 | 459 | 477 | 29,175,000 | 4,770 |
| 2005-11-21 | 462 | 471 | 458 | 461 | 41,192,000 | 4,610 |
| 2005-11-18 | 454 | 455 | 448 | 452 | 13,837,000 | 4,520 |
| 2005-11-17 | 447 | 457 | 443 | 446 | 34,297,000 | 4,460 |
| 2005-11-16 | 427 | 450 | 426 | 449 | 27,613,000 | 4,490 |
| 2005-11-15 | 427 | 430 | 420 | 422 | 8,937,000 | 4,220 |
| 2005-11-14 | 438 | 441 | 432 | 432 | 6,335,000 | 4,320 |
| 2005-11-11 | 437 | 443 | 432 | 433 | 9,347,000 | 4,330 |
| 2005-11-10 | 446 | 448 | 428 | 435 | 16,195,000 | 4,350 |
| 2005-11-09 | 441 | 456 | 436 | 448 | 46,584,000 | 4,480 |
| 2005-11-08 | 426 | 439 | 422 | 436 | 42,534,000 | 4,360 |
| 2005-11-07 | 417 | 419 | 413 | 416 | 9,941,000 | 4,160 |
| 2005-11-04 | 413 | 415 | 408 | 413 | 9,808,000 | 4,130 |
| 2005-11-02 | 411 | 412 | 406 | 409 | 9,159,000 | 4,090 |
| 2005-11-01 | 405 | 415 | 404 | 411 | 11,571,000 | 4,110 |
| 2005-10-31 | 395 | 400 | 390 | 398 | 7,055,000 | 3,980 |
| 2005-10-28 | 393 | 395 | 388 | 388 | 4,863,000 | 3,880 |
| 2005-10-27 | 394 | 398 | 392 | 393 | 6,510,000 | 3,930 |
| 2005-10-26 | 391 | 395 | 389 | 394 | 6,025,000 | 3,940 |
| 2005-10-25 | 383 | 389 | 383 | 386 | 3,839,000 | 3,860 |
| 2005-10-24 | 381 | 385 | 378 | 380 | 3,497,000 | 3,800 |
| 2005-10-21 | 378 | 386 | 377 | 384 | 5,276,000 | 3,840 |
| 2005-10-20 | 388 | 390 | 383 | 383 | 5,175,000 | 3,830 |
| 2005-10-19 | 390 | 392 | 380 | 383 | 9,994,000 | 3,830 |
| 2005-10-18 | 391 | 396 | 388 | 394 | 11,101,000 | 3,940 |
| 2005-10-17 | 391 | 393 | 386 | 387 | 7,816,000 | 3,870 |
| 2005-10-14 | 396 | 396 | 387 | 387 | 8,016,000 | 3,870 |
| 2005-10-13 | 393 | 397 | 391 | 395 | 6,368,000 | 3,950 |
| 2005-10-12 | 407 | 410 | 397 | 397 | 12,965,000 | 3,970 |
| 2005-10-11 | 401 | 405 | 397 | 404 | 11,555,000 | 4,040 |
| 2005-10-07 | 378 | 395 | 378 | 392 | 9,842,000 | 3,920 |
| 2005-10-06 | 383 | 385 | 378 | 379 | 6,636,000 | 3,790 |
| 2005-10-05 | 395 | 395 | 388 | 389 | 8,271,000 | 3,890 |
| 2005-10-04 | 403 | 405 | 394 | 396 | 5,619,000 | 3,960 |
| 2005-10-03 | 403 | 403 | 391 | 401 | 11,350,000 | 4,010 |
| 2005-09-30 | 421 | 422 | 401 | 401 | 12,507,000 | 4,010 |
| 2005-09-29 | 420 | 422 | 413 | 416 | 12,871,000 | 4,160 |
| 2005-09-28 | 403 | 416 | 403 | 413 | 15,533,000 | 4,130 |
| 2005-09-27 | 403 | 413 | 398 | 401 | 19,772,000 | 4,010 |
| 2005-09-26 | 398 | 403 | 398 | 400 | 13,703,000 | 4,000 |
| 2005-09-22 | 385 | 395 | 378 | 394 | 21,559,000 | 3,940 |
| 2005-09-21 | 400 | 412 | 385 | 386 | 46,380,000 | 3,860 |
| 2005-09-20 | 371 | 383 | 370 | 381 | 19,207,000 | 3,810 |
| 2005-09-16 | 356 | 368 | 354 | 367 | 21,128,000 | 3,670 |
| 2005-09-15 | 343 | 356 | 341 | 355 | 18,315,000 | 3,550 |
| 2005-09-14 | 337 | 344 | 336 | 343 | 9,019,000 | 3,430 |
| 2005-09-13 | 337 | 340 | 335 | 339 | 4,241,000 | 3,390 |
| 2005-09-12 | 338 | 340 | 334 | 337 | 4,784,000 | 3,370 |
| 2005-09-09 | 327 | 332 | 326 | 332 | 10,094,000 | 3,320 |
| 2005-09-08 | 332 | 333 | 326 | 328 | 6,861,000 | 3,280 |
| 2005-09-07 | 338 | 338 | 330 | 333 | 6,869,000 | 3,330 |
| 2005-09-06 | 333 | 343 | 332 | 334 | 22,926,000 | 3,340 |
| 2005-09-05 | 332 | 333 | 330 | 333 | 5,860,000 | 3,330 |
| 2005-09-02 | 331 | 333 | 328 | 331 | 13,907,000 | 3,310 |
| 2005-09-01 | 325 | 330 | 325 | 328 | 8,393,000 | 3,280 |
| 2005-08-31 | 322 | 323 | 318 | 320 | 5,421,000 | 3,200 |
| 2005-08-30 | 318 | 326 | 317 | 323 | 11,047,000 | 3,230 |
| 2005-08-29 | 315 | 316 | 312 | 313 | 3,777,000 | 3,130 |
| 2005-08-26 | 317 | 318 | 314 | 318 | 4,730,000 | 3,180 |
| 2005-08-25 | 317 | 318 | 312 | 312 | 6,922,000 | 3,120 |
| 2005-08-24 | 320 | 324 | 318 | 320 | 7,157,000 | 3,200 |
| 2005-08-23 | 328 | 328 | 324 | 324 | 6,223,000 | 3,240 |
| 2005-08-22 | 320 | 328 | 319 | 326 | 8,314,000 | 3,260 |
| 2005-08-19 | 317 | 320 | 316 | 319 | 6,098,000 | 3,190 |
| 2005-08-18 | 324 | 325 | 318 | 319 | 7,764,000 | 3,190 |
| 2005-08-17 | 325 | 330 | 324 | 325 | 8,735,000 | 3,250 |
| 2005-08-16 | 329 | 329 | 323 | 327 | 9,926,000 | 3,270 |
| 2005-08-15 | 319 | 329 | 318 | 329 | 15,199,000 | 3,290 |
| 2005-08-12 | 313 | 324 | 311 | 319 | 22,839,000 | 3,190 |
| 2005-08-11 | 315 | 315 | 309 | 311 | 14,806,000 | 3,110 |
| 2005-08-10 | 305 | 317 | 305 | 316 | 36,719,000 | 3,160 |
| 2005-08-09 | 290 | 303 | 289 | 298 | 25,998,000 | 2,980 |
| 2005-08-08 | 278 | 280 | 275 | 279 | 5,052,000 | 2,790 |
| 2005-08-05 | 284 | 285 | 279 | 283 | 8,771,000 | 2,830 |
| 2005-08-04 | 282 | 285 | 280 | 282 | 6,296,000 | 2,820 |
| 2005-08-03 | 282 | 284 | 281 | 282 | 3,562,000 | 2,820 |
| 2005-08-02 | 283 | 284 | 280 | 283 | 5,097,000 | 2,830 |
| 2005-08-01 | 279 | 283 | 277 | 282 | 6,704,000 | 2,820 |
| 2005-07-29 | 278 | 281 | 276 | 279 | 5,053,000 | 2,790 |
| 2005-07-28 | 276 | 279 | 275 | 277 | 7,676,000 | 2,770 |
| 2005-07-27 | 272 | 275 | 271 | 275 | 7,760,000 | 2,750 |
| 2005-07-26 | 268 | 270 | 267 | 269 | 1,688,000 | 2,690 |
| 2005-07-25 | 269 | 270 | 267 | 267 | 1,556,000 | 2,670 |
| 2005-07-22 | 271 | 271 | 267 | 268 | 2,208,000 | 2,680 |
| 2005-07-21 | 272 | 273 | 271 | 272 | 2,469,000 | 2,720 |
| 2005-07-20 | 269 | 273 | 268 | 272 | 5,655,000 | 2,720 |
| 2005-07-19 | 268 | 269 | 267 | 267 | 1,653,000 | 2,670 |
| 2005-07-15 | 268 | 269 | 267 | 267 | 2,360,000 | 2,670 |
| 2005-07-14 | 266 | 270 | 266 | 267 | 7,875,000 | 2,670 |
| 2005-07-13 | 264 | 265 | 263 | 265 | 2,194,000 | 2,650 |
| 2005-07-12 | 264 | 266 | 264 | 264 | 3,921,000 | 2,640 |
| 2005-07-11 | 264 | 265 | 263 | 263 | 2,582,000 | 2,630 |
| 2005-07-08 | 261 | 264 | 259 | 263 | 4,112,000 | 2,630 |
| 2005-07-07 | 262 | 263 | 259 | 260 | 4,190,000 | 2,600 |
| 2005-07-06 | 265 | 266 | 263 | 263 | 2,515,000 | 2,630 |
| 2005-07-05 | 265 | 267 | 262 | 263 | 4,620,000 | 2,630 |
| 2005-07-04 | 261 | 265 | 260 | 265 | 5,142,000 | 2,650 |
| 2005-07-01 | 261 | 262 | 260 | 260 | 3,064,000 | 2,600 |
| 2005-06-30 | 264 | 265 | 261 | 262 | 2,322,000 | 2,620 |
| 2005-06-29 | 265 | 267 | 261 | 263 | 4,855,000 | 2,630 |
| 2005-06-28 | 260 | 265 | 260 | 265 | 3,904,000 | 2,650 |
| 2005-06-27 | 261 | 264 | 259 | 260 | 3,341,000 | 2,600 |
| 2005-06-24 | 258 | 261 | 257 | 261 | 2,887,000 | 2,610 |
| 2005-06-23 | 259 | 262 | 258 | 262 | 2,702,000 | 2,620 |
| 2005-06-22 | 258 | 259 | 257 | 259 | 1,824,000 | 2,590 |
| 2005-06-21 | 260 | 261 | 257 | 258 | 2,921,000 | 2,580 |
| 2005-06-20 | 262 | 264 | 261 | 262 | 4,002,000 | 2,620 |
| 2005-06-17 | 257 | 261 | 256 | 260 | 7,036,000 | 2,600 |
| 2005-06-16 | 254 | 256 | 253 | 255 | 1,770,000 | 2,550 |
| 2005-06-15 | 255 | 257 | 254 | 254 | 2,587,000 | 2,540 |
| 2005-06-14 | 253 | 257 | 252 | 254 | 2,782,000 | 2,540 |
| 2005-06-13 | 255 | 255 | 253 | 253 | 2,720,000 | 2,530 |
| 2005-06-10 | 249 | 256 | 249 | 254 | 13,585,000 | 2,540 |
| 2005-06-09 | 249 | 249 | 247 | 248 | 2,900,000 | 2,480 |
| 2005-06-08 | 248 | 250 | 247 | 248 | 4,997,000 | 2,480 |
| 2005-06-07 | 247 | 252 | 247 | 248 | 6,944,000 | 2,480 |
| 2005-06-06 | 243 | 247 | 243 | 246 | 4,044,000 | 2,460 |
| 2005-06-03 | 242 | 244 | 241 | 243 | 2,953,000 | 2,430 |
| 2005-06-02 | 244 | 246 | 241 | 241 | 3,557,000 | 2,410 |
| 2005-06-01 | 239 | 244 | 238 | 243 | 2,991,000 | 2,430 |
| 2005-05-31 | 239 | 240 | 237 | 239 | 1,873,000 | 2,390 |
| 2005-05-30 | 237 | 241 | 236 | 239 | 3,604,000 | 2,390 |
| 2005-05-27 | 236 | 237 | 234 | 236 | 3,364,000 | 2,360 |
| 2005-05-26 | 232 | 235 | 232 | 233 | 2,454,000 | 2,330 |
| 2005-05-25 | 237 | 238 | 233 | 233 | 1,958,000 | 2,330 |
| 2005-05-24 | 239 | 242 | 235 | 236 | 3,656,000 | 2,360 |
| 2005-05-23 | 238 | 239 | 237 | 239 | 2,617,000 | 2,390 |
| 2005-05-20 | 236 | 238 | 236 | 236 | 2,380,000 | 2,360 |
| 2005-05-19 | 235 | 239 | 235 | 239 | 5,350,000 | 2,390 |
| 2005-05-18 | 236 | 239 | 231 | 231 | 7,025,000 | 2,310 |
| 2005-05-17 | 241 | 243 | 233 | 234 | 5,300,000 | 2,340 |
| 2005-05-16 | 248 | 248 | 238 | 240 | 4,672,000 | 2,400 |
| 2005-05-13 | 250 | 251 | 248 | 250 | 4,129,000 | 2,500 |
| 2005-05-12 | 246 | 251 | 245 | 248 | 5,121,000 | 2,480 |
| 2005-05-11 | 246 | 251 | 244 | 246 | 6,197,000 | 2,460 |
| 2005-05-10 | 248 | 252 | 245 | 247 | 6,161,000 | 2,470 |
| 2005-05-09 | 246 | 248 | 245 | 247 | 4,535,000 | 2,470 |
| 2005-05-06 | 245 | 246 | 244 | 245 | 2,434,000 | 2,450 |
| 2005-05-02 | 243 | 243 | 240 | 242 | 2,488,000 | 2,420 |
| 2005-04-28 | 237 | 243 | 237 | 243 | 3,689,000 | 2,430 |
| 2005-04-27 | 236 | 238 | 234 | 238 | 4,299,000 | 2,380 |
| 2005-04-26 | 240 | 240 | 237 | 238 | 2,437,000 | 2,380 |
| 2005-04-25 | 241 | 243 | 240 | 240 | 3,291,000 | 2,400 |
| 2005-04-22 | 243 | 243 | 240 | 240 | 3,259,000 | 2,400 |
| 2005-04-21 | 233 | 235 | 230 | 235 | 6,033,000 | 2,350 |
| 2005-04-20 | 243 | 243 | 236 | 236 | 3,457,000 | 2,360 |
| 2005-04-19 | 234 | 240 | 233 | 240 | 3,753,000 | 2,400 |
| 2005-04-18 | 235 | 236 | 230 | 230 | 6,749,000 | 2,300 |
| 2005-04-15 | 243 | 243 | 240 | 241 | 3,801,000 | 2,410 |
| 2005-04-14 | 247 | 248 | 244 | 245 | 3,570,000 | 2,450 |
| 2005-04-13 | 249 | 251 | 247 | 248 | 4,297,000 | 2,480 |
| 2005-04-12 | 251 | 252 | 245 | 246 | 5,443,000 | 2,460 |
| 2005-04-11 | 257 | 258 | 251 | 251 | 3,678,000 | 2,510 |
| 2005-04-08 | 261 | 261 | 257 | 258 | 2,777,000 | 2,580 |
| 2005-04-07 | 257 | 263 | 256 | 260 | 6,561,000 | 2,600 |
| 2005-04-06 | 259 | 259 | 255 | 255 | 2,904,000 | 2,550 |
| 2005-04-05 | 253 | 259 | 253 | 258 | 3,786,000 | 2,580 |
| 2005-04-04 | 255 | 257 | 253 | 254 | 3,602,000 | 2,540 |
| 2005-04-01 | 252 | 257 | 251 | 255 | 2,912,000 | 2,550 |
| 2005-03-31 | 255 | 256 | 252 | 256 | 4,853,000 | 2,560 |
| 2005-03-30 | 247 | 249 | 246 | 248 | 4,282,000 | 2,480 |
| 2005-03-29 | 259 | 262 | 252 | 252 | 5,592,000 | 2,520 |
| 2005-03-28 | 256 | 260 | 255 | 260 | 4,938,000 | 2,600 |
| 2005-03-25 | 269 | 269 | 263 | 264 | 3,437,000 | 2,640 |
| 2005-03-24 | 264 | 266 | 261 | 265 | 4,695,000 | 2,650 |
| 2005-03-23 | 271 | 271 | 264 | 265 | 6,710,000 | 2,650 |
| 2005-03-22 | 267 | 271 | 266 | 270 | 5,676,000 | 2,700 |
| 2005-03-18 | 265 | 267 | 264 | 266 | 6,561,000 | 2,660 |
| 2005-03-17 | 265 | 269 | 263 | 266 | 5,356,000 | 2,660 |
| 2005-03-16 | 265 | 269 | 264 | 268 | 4,744,000 | 2,680 |
| 2005-03-15 | 264 | 267 | 263 | 266 | 5,330,000 | 2,660 |
| 2005-03-14 | 269 | 270 | 265 | 266 | 4,355,000 | 2,660 |
| 2005-03-11 | 271 | 273 | 270 | 270 | 7,359,000 | 2,700 |
| 2005-03-10 | 271 | 274 | 271 | 271 | 3,463,000 | 2,710 |
| 2005-03-09 | 272 | 274 | 270 | 272 | 5,582,000 | 2,720 |
| 2005-03-08 | 276 | 276 | 271 | 274 | 5,336,000 | 2,740 |
| 2005-03-07 | 276 | 279 | 275 | 275 | 5,764,000 | 2,750 |
| 2005-03-04 | 274 | 276 | 272 | 274 | 7,768,000 | 2,740 |
| 2005-03-03 | 274 | 276 | 273 | 275 | 4,788,000 | 2,750 |
| 2005-03-02 | 280 | 280 | 274 | 274 | 8,440,000 | 2,740 |
| 2005-03-01 | 273 | 280 | 272 | 279 | 11,074,000 | 2,790 |
| 2005-02-28 | 271 | 274 | 268 | 272 | 9,122,000 | 2,720 |
| 2005-02-25 | 263 | 270 | 263 | 268 | 16,536,000 | 2,680 |
| 2005-02-24 | 257 | 263 | 257 | 259 | 12,278,000 | 2,590 |
| 2005-02-23 | 254 | 258 | 254 | 257 | 7,251,000 | 2,570 |
| 2005-02-22 | 254 | 257 | 253 | 256 | 5,369,000 | 2,560 |
| 2005-02-21 | 254 | 257 | 253 | 254 | 10,099,000 | 2,540 |
| 2005-02-18 | 248 | 254 | 247 | 252 | 11,771,000 | 2,520 |
| 2005-02-17 | 244 | 249 | 243 | 246 | 4,139,000 | 2,460 |
| 2005-02-16 | 250 | 250 | 244 | 245 | 3,564,000 | 2,450 |
| 2005-02-15 | 248 | 251 | 247 | 250 | 9,781,000 | 2,500 |
| 2005-02-14 | 247 | 249 | 246 | 247 | 6,656,000 | 2,470 |
| 2005-02-10 | 242 | 245 | 240 | 245 | 7,124,000 | 2,450 |
| 2005-02-09 | 236 | 244 | 235 | 243 | 15,914,000 | 2,430 |
| 2005-02-08 | 233 | 235 | 232 | 235 | 2,418,000 | 2,350 |
| 2005-02-07 | 230 | 233 | 230 | 233 | 1,442,000 | 2,330 |
| 2005-02-04 | 233 | 234 | 230 | 232 | 2,511,000 | 2,320 |
| 2005-02-03 | 236 | 236 | 234 | 235 | 2,289,000 | 2,350 |
| 2005-02-02 | 234 | 236 | 233 | 235 | 3,665,000 | 2,350 |
| 2005-02-01 | 235 | 236 | 231 | 233 | 3,828,000 | 2,330 |
| 2005-01-31 | 234 | 236 | 232 | 236 | 5,969,000 | 2,360 |
| 2005-01-28 | 230 | 235 | 229 | 233 | 8,385,000 | 2,330 |
| 2005-01-27 | 230 | 231 | 228 | 230 | 1,683,000 | 2,300 |
| 2005-01-26 | 230 | 231 | 228 | 229 | 5,045,000 | 2,290 |
| 2005-01-25 | 227 | 230 | 225 | 229 | 5,105,000 | 2,290 |
| 2005-01-24 | 227 | 229 | 225 | 226 | 6,734,000 | 2,260 |
| 2005-01-21 | 223 | 228 | 222 | 226 | 9,846,000 | 2,260 |
| 2005-01-20 | 222 | 225 | 221 | 222 | 5,222,000 | 2,220 |
| 2005-01-19 | 223 | 225 | 222 | 224 | 4,748,000 | 2,240 |
| 2005-01-18 | 223 | 223 | 221 | 221 | 2,565,000 | 2,210 |
| 2005-01-17 | 224 | 224 | 222 | 222 | 3,286,000 | 2,220 |
| 2005-01-14 | 222 | 225 | 221 | 224 | 11,524,000 | 2,240 |
| 2005-01-13 | 222 | 223 | 219 | 220 | 5,898,000 | 2,200 |
| 2005-01-12 | 220 | 224 | 219 | 224 | 10,982,000 | 2,240 |
| 2005-01-11 | 218 | 220 | 217 | 219 | 3,918,000 | 2,190 |
| 2005-01-07 | 217 | 218 | 216 | 216 | 4,097,000 | 2,160 |
| 2005-01-06 | 214 | 216 | 213 | 216 | 4,135,000 | 2,160 |
| 2005-01-05 | 215 | 215 | 213 | 214 | 1,969,000 | 2,140 |
| 2005-01-04 | 214 | 216 | 214 | 216 | 909,000 | 2,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株