5711 三菱マテリアル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 478 | 479 | 469 | 478 | 3,979,000 | 4,780 |
| 2007-12-27 | 492 | 496 | 482 | 483 | 7,529,000 | 4,830 |
| 2007-12-26 | 492 | 498 | 485 | 497 | 5,247,000 | 4,970 |
| 2007-12-25 | 501 | 503 | 487 | 495 | 6,524,000 | 4,950 |
| 2007-12-21 | 460 | 485 | 459 | 482 | 8,751,000 | 4,820 |
| 2007-12-20 | 476 | 483 | 460 | 463 | 7,696,000 | 4,630 |
| 2007-12-19 | 489 | 501 | 467 | 471 | 18,621,000 | 4,710 |
| 2007-12-18 | 476 | 487 | 470 | 484 | 14,647,000 | 4,840 |
| 2007-12-17 | 500 | 503 | 482 | 484 | 11,221,000 | 4,840 |
| 2007-12-14 | 524 | 529 | 501 | 504 | 15,959,000 | 5,040 |
| 2007-12-13 | 528 | 536 | 519 | 523 | 15,377,000 | 5,230 |
| 2007-12-12 | 521 | 527 | 517 | 526 | 14,173,000 | 5,260 |
| 2007-12-11 | 524 | 535 | 521 | 535 | 11,079,000 | 5,350 |
| 2007-12-10 | 532 | 533 | 512 | 518 | 9,937,000 | 5,180 |
| 2007-12-07 | 526 | 538 | 524 | 528 | 13,512,000 | 5,280 |
| 2007-12-06 | 515 | 523 | 507 | 518 | 10,369,000 | 5,180 |
| 2007-12-05 | 508 | 515 | 500 | 505 | 11,937,000 | 5,050 |
| 2007-12-04 | 540 | 547 | 514 | 516 | 13,974,000 | 5,160 |
| 2007-12-03 | 562 | 566 | 535 | 539 | 12,811,000 | 5,390 |
| 2007-11-30 | 531 | 560 | 531 | 556 | 13,502,000 | 5,560 |
| 2007-11-29 | 528 | 531 | 523 | 528 | 10,309,000 | 5,280 |
| 2007-11-28 | 529 | 535 | 514 | 516 | 9,619,000 | 5,160 |
| 2007-11-27 | 536 | 536 | 511 | 523 | 18,763,000 | 5,230 |
| 2007-11-26 | 549 | 552 | 535 | 545 | 10,195,000 | 5,450 |
| 2007-11-22 | 528 | 549 | 520 | 548 | 15,191,000 | 5,480 |
| 2007-11-21 | 557 | 563 | 535 | 537 | 10,551,000 | 5,370 |
| 2007-11-20 | 530 | 571 | 523 | 567 | 14,156,000 | 5,670 |
| 2007-11-19 | 598 | 612 | 555 | 559 | 12,148,000 | 5,590 |
| 2007-11-16 | 600 | 601 | 589 | 594 | 13,132,000 | 5,940 |
| 2007-11-15 | 591 | 632 | 590 | 619 | 18,329,000 | 6,190 |
| 2007-11-14 | 584 | 589 | 574 | 585 | 12,290,000 | 5,850 |
| 2007-11-13 | 576 | 577 | 556 | 565 | 10,883,000 | 5,650 |
| 2007-11-12 | 592 | 592 | 564 | 583 | 17,687,000 | 5,830 |
| 2007-11-09 | 620 | 632 | 609 | 612 | 10,760,000 | 6,120 |
| 2007-11-08 | 598 | 609 | 588 | 600 | 6,897,000 | 6,000 |
| 2007-11-07 | 630 | 633 | 612 | 612 | 7,664,000 | 6,120 |
| 2007-11-06 | 629 | 638 | 602 | 613 | 12,741,000 | 6,130 |
| 2007-11-05 | 646 | 650 | 623 | 631 | 5,913,000 | 6,310 |
| 2007-11-02 | 661 | 669 | 652 | 654 | 7,377,000 | 6,540 |
| 2007-11-01 | 679 | 688 | 677 | 681 | 4,439,000 | 6,810 |
| 2007-10-31 | 669 | 672 | 657 | 667 | 5,990,000 | 6,670 |
| 2007-10-30 | 684 | 685 | 664 | 675 | 6,823,000 | 6,750 |
| 2007-10-29 | 693 | 698 | 684 | 687 | 5,677,000 | 6,870 |
| 2007-10-26 | 679 | 694 | 671 | 688 | 4,750,000 | 6,880 |
| 2007-10-25 | 698 | 707 | 671 | 676 | 6,406,000 | 6,760 |
| 2007-10-24 | 705 | 715 | 696 | 698 | 5,894,000 | 6,980 |
| 2007-10-23 | 712 | 716 | 698 | 701 | 6,573,000 | 7,010 |
| 2007-10-22 | 680 | 706 | 674 | 698 | 10,191,000 | 6,980 |
| 2007-10-19 | 730 | 733 | 716 | 720 | 5,973,000 | 7,200 |
| 2007-10-18 | 723 | 744 | 720 | 740 | 5,721,000 | 7,400 |
| 2007-10-17 | 749 | 756 | 716 | 726 | 9,119,000 | 7,260 |
| 2007-10-16 | 755 | 758 | 741 | 746 | 6,903,000 | 7,460 |
| 2007-10-15 | 754 | 770 | 747 | 759 | 9,553,000 | 7,590 |
| 2007-10-12 | 745 | 750 | 734 | 746 | 8,839,000 | 7,460 |
| 2007-10-11 | 729 | 745 | 727 | 744 | 8,201,000 | 7,440 |
| 2007-10-10 | 733 | 735 | 726 | 729 | 7,333,000 | 7,290 |
| 2007-10-09 | 731 | 733 | 712 | 718 | 6,208,000 | 7,180 |
| 2007-10-05 | 732 | 739 | 728 | 732 | 4,399,000 | 7,320 |
| 2007-10-04 | 735 | 745 | 728 | 734 | 6,441,000 | 7,340 |
| 2007-10-03 | 719 | 746 | 719 | 741 | 9,476,000 | 7,410 |
| 2007-10-02 | 733 | 733 | 723 | 727 | 7,268,000 | 7,270 |
| 2007-10-01 | 707 | 725 | 706 | 710 | 6,186,000 | 7,100 |
| 2007-09-28 | 727 | 728 | 710 | 714 | 6,758,000 | 7,140 |
| 2007-09-27 | 730 | 734 | 720 | 726 | 11,027,000 | 7,260 |
| 2007-09-26 | 712 | 729 | 710 | 725 | 9,483,000 | 7,250 |
| 2007-09-25 | 706 | 723 | 698 | 721 | 12,831,000 | 7,210 |
| 2007-09-21 | 710 | 718 | 699 | 711 | 14,150,000 | 7,110 |
| 2007-09-20 | 700 | 713 | 699 | 710 | 18,922,000 | 7,100 |
| 2007-09-19 | 670 | 687 | 664 | 684 | 18,263,000 | 6,840 |
| 2007-09-18 | 629 | 649 | 629 | 633 | 11,508,000 | 6,330 |
| 2007-09-14 | 632 | 641 | 627 | 640 | 12,726,000 | 6,400 |
| 2007-09-13 | 639 | 641 | 624 | 628 | 10,608,000 | 6,280 |
| 2007-09-12 | 632 | 643 | 626 | 629 | 9,166,000 | 6,290 |
| 2007-09-11 | 625 | 629 | 605 | 622 | 7,701,000 | 6,220 |
| 2007-09-10 | 620 | 629 | 615 | 624 | 9,093,000 | 6,240 |
| 2007-09-07 | 627 | 646 | 626 | 640 | 11,891,000 | 6,400 |
| 2007-09-06 | 624 | 636 | 610 | 636 | 16,608,000 | 6,360 |
| 2007-09-05 | 665 | 666 | 641 | 642 | 10,311,000 | 6,420 |
| 2007-09-04 | 671 | 671 | 654 | 655 | 9,825,000 | 6,550 |
| 2007-09-03 | 646 | 672 | 645 | 670 | 18,827,000 | 6,700 |
| 2007-08-31 | 625 | 650 | 621 | 644 | 15,469,000 | 6,440 |
| 2007-08-30 | 625 | 628 | 619 | 624 | 9,620,000 | 6,240 |
| 2007-08-29 | 605 | 615 | 595 | 615 | 18,280,000 | 6,150 |
| 2007-08-28 | 610 | 624 | 608 | 617 | 14,171,000 | 6,170 |
| 2007-08-27 | 631 | 632 | 608 | 611 | 11,428,000 | 6,110 |
| 2007-08-24 | 630 | 630 | 614 | 618 | 16,982,000 | 6,180 |
| 2007-08-23 | 625 | 633 | 619 | 630 | 18,652,000 | 6,300 |
| 2007-08-22 | 608 | 616 | 594 | 598 | 15,753,000 | 5,980 |
| 2007-08-21 | 598 | 622 | 591 | 618 | 17,452,000 | 6,180 |
| 2007-08-20 | 609 | 609 | 580 | 588 | 15,848,000 | 5,880 |
| 2007-08-17 | 604 | 607 | 554 | 558 | 25,245,000 | 5,580 |
| 2007-08-16 | 625 | 637 | 596 | 621 | 24,419,000 | 6,210 |
| 2007-08-15 | 634 | 655 | 629 | 630 | 19,692,000 | 6,300 |
| 2007-08-14 | 669 | 675 | 643 | 654 | 25,203,000 | 6,540 |
| 2007-08-13 | 612 | 652 | 612 | 639 | 32,960,000 | 6,390 |
| 2007-08-10 | 608 | 617 | 571 | 582 | 28,817,000 | 5,820 |
| 2007-08-09 | 668 | 672 | 610 | 638 | 36,348,000 | 6,380 |
| 2007-08-08 | 700 | 709 | 661 | 672 | 19,135,000 | 6,720 |
| 2007-08-07 | 723 | 727 | 696 | 705 | 15,908,000 | 7,050 |
| 2007-08-06 | 725 | 732 | 718 | 728 | 15,053,000 | 7,280 |
| 2007-08-03 | 741 | 753 | 729 | 745 | 13,581,000 | 7,450 |
| 2007-08-02 | 767 | 772 | 719 | 740 | 17,465,000 | 7,400 |
| 2007-08-01 | 774 | 786 | 753 | 754 | 19,578,000 | 7,540 |
| 2007-07-31 | 779 | 791 | 752 | 768 | 16,176,000 | 7,680 |
| 2007-07-30 | 722 | 776 | 718 | 773 | 22,669,000 | 7,730 |
| 2007-07-27 | 732 | 739 | 723 | 730 | 20,462,000 | 7,300 |
| 2007-07-26 | 766 | 779 | 760 | 762 | 10,480,000 | 7,620 |
| 2007-07-25 | 759 | 782 | 757 | 776 | 15,591,000 | 7,760 |
| 2007-07-24 | 791 | 793 | 765 | 773 | 16,044,000 | 7,730 |
| 2007-07-23 | 778 | 796 | 776 | 786 | 38,735,000 | 7,860 |
| 2007-07-20 | 780 | 785 | 772 | 779 | 27,209,000 | 7,790 |
| 2007-07-19 | 788 | 794 | 766 | 782 | 24,087,000 | 7,820 |
| 2007-07-18 | 763 | 799 | 763 | 789 | 51,947,000 | 7,890 |
| 2007-07-17 | 745 | 774 | 741 | 773 | 29,099,000 | 7,730 |
| 2007-07-13 | 730 | 745 | 726 | 745 | 33,286,000 | 7,450 |
| 2007-07-12 | 719 | 722 | 704 | 708 | 8,495,000 | 7,080 |
| 2007-07-11 | 711 | 721 | 709 | 715 | 16,037,000 | 7,150 |
| 2007-07-10 | 706 | 720 | 703 | 719 | 20,974,000 | 7,190 |
| 2007-07-09 | 699 | 707 | 696 | 704 | 16,021,000 | 7,040 |
| 2007-07-06 | 687 | 699 | 685 | 699 | 11,596,000 | 6,990 |
| 2007-07-05 | 692 | 695 | 683 | 687 | 5,681,000 | 6,870 |
| 2007-07-04 | 690 | 699 | 686 | 691 | 11,184,000 | 6,910 |
| 2007-07-03 | 692 | 697 | 681 | 685 | 17,946,000 | 6,850 |
| 2007-07-02 | 672 | 688 | 668 | 687 | 12,763,000 | 6,870 |
| 2007-06-29 | 667 | 673 | 661 | 673 | 7,997,000 | 6,730 |
| 2007-06-28 | 668 | 669 | 655 | 658 | 6,992,000 | 6,580 |
| 2007-06-27 | 667 | 672 | 660 | 666 | 7,821,000 | 6,660 |
| 2007-06-26 | 670 | 676 | 665 | 672 | 7,952,000 | 6,720 |
| 2007-06-25 | 675 | 677 | 668 | 672 | 6,100,000 | 6,720 |
| 2007-06-22 | 678 | 686 | 670 | 677 | 13,465,000 | 6,770 |
| 2007-06-21 | 663 | 680 | 661 | 677 | 11,230,000 | 6,770 |
| 2007-06-20 | 676 | 676 | 664 | 665 | 7,914,000 | 6,650 |
| 2007-06-19 | 671 | 678 | 667 | 674 | 8,585,000 | 6,740 |
| 2007-06-18 | 671 | 675 | 666 | 671 | 7,933,000 | 6,710 |
| 2007-06-15 | 658 | 668 | 655 | 668 | 11,085,000 | 6,680 |
| 2007-06-14 | 654 | 659 | 643 | 650 | 9,148,000 | 6,500 |
| 2007-06-13 | 643 | 650 | 637 | 646 | 10,350,000 | 6,460 |
| 2007-06-12 | 664 | 666 | 646 | 658 | 13,844,000 | 6,580 |
| 2007-06-11 | 674 | 680 | 645 | 658 | 14,721,000 | 6,580 |
| 2007-06-08 | 681 | 683 | 663 | 670 | 20,248,000 | 6,700 |
| 2007-06-07 | 670 | 691 | 669 | 691 | 21,974,000 | 6,910 |
| 2007-06-06 | 660 | 682 | 659 | 680 | 21,957,000 | 6,800 |
| 2007-06-05 | 665 | 670 | 655 | 663 | 12,965,000 | 6,630 |
| 2007-06-04 | 664 | 671 | 660 | 666 | 25,045,000 | 6,660 |
| 2007-06-01 | 642 | 659 | 638 | 657 | 31,548,000 | 6,570 |
| 2007-05-31 | 631 | 642 | 629 | 641 | 24,280,000 | 6,410 |
| 2007-05-30 | 620 | 629 | 620 | 627 | 16,373,000 | 6,270 |
| 2007-05-29 | 616 | 628 | 613 | 623 | 15,183,000 | 6,230 |
| 2007-05-28 | 613 | 620 | 608 | 615 | 17,082,000 | 6,150 |
| 2007-05-25 | 583 | 608 | 581 | 605 | 22,252,000 | 6,050 |
| 2007-05-24 | 592 | 602 | 588 | 590 | 13,885,000 | 5,900 |
| 2007-05-23 | 614 | 615 | 590 | 591 | 13,944,000 | 5,910 |
| 2007-05-22 | 605 | 613 | 598 | 613 | 11,054,000 | 6,130 |
| 2007-05-21 | 585 | 606 | 580 | 605 | 15,562,000 | 6,050 |
| 2007-05-18 | 607 | 608 | 584 | 592 | 15,307,000 | 5,920 |
| 2007-05-17 | 613 | 617 | 607 | 609 | 9,526,000 | 6,090 |
| 2007-05-16 | 605 | 615 | 597 | 609 | 16,307,000 | 6,090 |
| 2007-05-15 | 607 | 611 | 598 | 602 | 14,859,000 | 6,020 |
| 2007-05-14 | 622 | 633 | 617 | 617 | 18,158,000 | 6,170 |
| 2007-05-11 | 616 | 623 | 608 | 616 | 19,053,000 | 6,160 |
| 2007-05-10 | 645 | 645 | 622 | 631 | 21,528,000 | 6,310 |
| 2007-05-09 | 623 | 643 | 620 | 642 | 29,101,000 | 6,420 |
| 2007-05-08 | 618 | 629 | 617 | 618 | 23,737,000 | 6,180 |
| 2007-05-07 | 609 | 619 | 605 | 617 | 25,788,000 | 6,170 |
| 2007-05-02 | 598 | 603 | 585 | 603 | 30,156,000 | 6,030 |
| 2007-05-01 | 594 | 599 | 593 | 598 | 22,094,000 | 5,980 |
| 2007-04-27 | 589 | 593 | 585 | 589 | 15,899,000 | 5,890 |
| 2007-04-26 | 576 | 589 | 576 | 588 | 18,550,000 | 5,880 |
| 2007-04-25 | 579 | 580 | 569 | 573 | 11,897,000 | 5,730 |
| 2007-04-24 | 572 | 585 | 571 | 583 | 16,363,000 | 5,830 |
| 2007-04-23 | 585 | 586 | 571 | 572 | 8,916,000 | 5,720 |
| 2007-04-20 | 589 | 589 | 573 | 579 | 10,212,000 | 5,790 |
| 2007-04-19 | 584 | 592 | 577 | 584 | 24,503,000 | 5,840 |
| 2007-04-18 | 577 | 587 | 576 | 585 | 22,844,000 | 5,850 |
| 2007-04-17 | 579 | 584 | 572 | 576 | 20,122,000 | 5,760 |
| 2007-04-16 | 571 | 575 | 566 | 572 | 9,389,000 | 5,720 |
| 2007-04-13 | 580 | 580 | 562 | 565 | 11,579,000 | 5,650 |
| 2007-04-12 | 569 | 580 | 568 | 578 | 20,781,000 | 5,780 |
| 2007-04-11 | 566 | 572 | 561 | 571 | 12,407,000 | 5,710 |
| 2007-04-10 | 552 | 571 | 550 | 567 | 21,688,000 | 5,670 |
| 2007-04-09 | 553 | 556 | 546 | 549 | 8,599,000 | 5,490 |
| 2007-04-06 | 550 | 557 | 546 | 548 | 8,405,000 | 5,480 |
| 2007-04-05 | 550 | 554 | 548 | 549 | 9,418,000 | 5,490 |
| 2007-04-04 | 553 | 553 | 546 | 550 | 13,297,000 | 5,500 |
| 2007-04-03 | 540 | 550 | 533 | 547 | 16,199,000 | 5,470 |
| 2007-04-02 | 564 | 565 | 534 | 536 | 14,283,000 | 5,360 |
| 2007-03-30 | 567 | 568 | 552 | 559 | 13,252,000 | 5,590 |
| 2007-03-29 | 557 | 569 | 554 | 567 | 10,905,000 | 5,670 |
| 2007-03-28 | 574 | 577 | 562 | 566 | 12,194,000 | 5,660 |
| 2007-03-27 | 574 | 584 | 570 | 576 | 15,455,000 | 5,760 |
| 2007-03-26 | 575 | 578 | 573 | 577 | 7,522,000 | 5,770 |
| 2007-03-23 | 577 | 582 | 568 | 572 | 12,588,000 | 5,720 |
| 2007-03-22 | 568 | 579 | 565 | 574 | 18,678,000 | 5,740 |
| 2007-03-20 | 569 | 575 | 556 | 559 | 18,714,000 | 5,590 |
| 2007-03-19 | 545 | 572 | 541 | 566 | 24,852,000 | 5,660 |
| 2007-03-16 | 563 | 564 | 546 | 550 | 13,646,000 | 5,500 |
| 2007-03-15 | 565 | 572 | 559 | 562 | 13,195,000 | 5,620 |
| 2007-03-14 | 551 | 563 | 550 | 554 | 22,032,000 | 5,540 |
| 2007-03-13 | 578 | 583 | 568 | 571 | 10,757,000 | 5,710 |
| 2007-03-12 | 585 | 589 | 579 | 584 | 15,409,000 | 5,840 |
| 2007-03-09 | 582 | 584 | 575 | 577 | 23,954,000 | 5,770 |
| 2007-03-08 | 561 | 575 | 553 | 575 | 28,588,000 | 5,750 |
| 2007-03-07 | 580 | 582 | 553 | 556 | 39,581,000 | 5,560 |
| 2007-03-06 | 542 | 556 | 536 | 553 | 36,178,000 | 5,530 |
| 2007-03-05 | 540 | 565 | 513 | 519 | 65,199,000 | 5,190 |
| 2007-03-02 | 538 | 555 | 526 | 544 | 26,739,000 | 5,440 |
| 2007-03-01 | 547 | 558 | 526 | 544 | 29,545,000 | 5,440 |
| 2007-02-28 | 505 | 549 | 504 | 543 | 40,043,000 | 5,430 |
| 2007-02-27 | 594 | 598 | 570 | 575 | 29,786,000 | 5,750 |
| 2007-02-26 | 578 | 595 | 577 | 588 | 30,365,000 | 5,880 |
| 2007-02-23 | 565 | 574 | 556 | 569 | 21,218,000 | 5,690 |
| 2007-02-22 | 568 | 571 | 555 | 562 | 30,052,000 | 5,620 |
| 2007-02-21 | 548 | 557 | 537 | 546 | 29,697,000 | 5,460 |
| 2007-02-20 | 538 | 550 | 533 | 550 | 30,870,000 | 5,500 |
| 2007-02-19 | 528 | 539 | 528 | 532 | 23,245,000 | 5,320 |
| 2007-02-16 | 526 | 535 | 522 | 530 | 14,937,000 | 5,300 |
| 2007-02-15 | 537 | 542 | 525 | 529 | 27,604,000 | 5,290 |
| 2007-02-14 | 512 | 534 | 511 | 532 | 60,171,000 | 5,320 |
| 2007-02-13 | 488 | 510 | 487 | 503 | 33,449,000 | 5,030 |
| 2007-02-09 | 483 | 490 | 482 | 486 | 13,819,000 | 4,860 |
| 2007-02-08 | 495 | 495 | 479 | 483 | 17,536,000 | 4,830 |
| 2007-02-07 | 484 | 494 | 483 | 493 | 21,538,000 | 4,930 |
| 2007-02-06 | 483 | 494 | 479 | 484 | 35,840,000 | 4,840 |
| 2007-02-05 | 477 | 480 | 466 | 468 | 20,623,000 | 4,680 |
| 2007-02-02 | 475 | 487 | 473 | 484 | 20,428,000 | 4,840 |
| 2007-02-01 | 476 | 478 | 469 | 474 | 9,887,000 | 4,740 |
| 2007-01-31 | 476 | 479 | 473 | 473 | 10,282,000 | 4,730 |
| 2007-01-30 | 474 | 479 | 468 | 474 | 14,517,000 | 4,740 |
| 2007-01-29 | 472 | 478 | 467 | 471 | 12,342,000 | 4,710 |
| 2007-01-26 | 458 | 471 | 457 | 470 | 10,911,000 | 4,700 |
| 2007-01-25 | 479 | 479 | 467 | 467 | 11,492,000 | 4,670 |
| 2007-01-24 | 471 | 479 | 468 | 475 | 19,064,000 | 4,750 |
| 2007-01-23 | 464 | 467 | 461 | 465 | 12,605,000 | 4,650 |
| 2007-01-22 | 464 | 469 | 461 | 468 | 23,413,000 | 4,680 |
| 2007-01-19 | 447 | 454 | 445 | 454 | 13,321,000 | 4,540 |
| 2007-01-18 | 445 | 452 | 443 | 446 | 10,150,000 | 4,460 |
| 2007-01-17 | 445 | 447 | 439 | 446 | 9,301,000 | 4,460 |
| 2007-01-16 | 438 | 448 | 435 | 446 | 19,508,000 | 4,460 |
| 2007-01-15 | 430 | 435 | 424 | 434 | 13,883,000 | 4,340 |
| 2007-01-12 | 431 | 431 | 425 | 427 | 10,048,000 | 4,270 |
| 2007-01-11 | 431 | 434 | 424 | 426 | 11,819,000 | 4,260 |
| 2007-01-10 | 432 | 433 | 425 | 428 | 7,242,000 | 4,280 |
| 2007-01-09 | 426 | 435 | 425 | 432 | 10,422,000 | 4,320 |
| 2007-01-05 | 429 | 437 | 426 | 430 | 12,038,000 | 4,300 |
| 2007-01-04 | 445 | 446 | 435 | 436 | 9,504,000 | 4,360 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株