5711 三菱マテリアル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 220 | 224 | 218 | 223 | 2,587,000 | 2,230 |
| 2008-12-29 | 221 | 224 | 216 | 219 | 6,650,000 | 2,190 |
| 2008-12-26 | 211 | 221 | 209 | 219 | 11,180,000 | 2,190 |
| 2008-12-25 | 205 | 208 | 202 | 208 | 3,032,000 | 2,080 |
| 2008-12-24 | 208 | 209 | 201 | 204 | 6,389,000 | 2,040 |
| 2008-12-22 | 208 | 214 | 208 | 210 | 7,803,000 | 2,100 |
| 2008-12-19 | 214 | 216 | 209 | 209 | 9,601,000 | 2,090 |
| 2008-12-18 | 219 | 224 | 214 | 216 | 10,940,000 | 2,160 |
| 2008-12-17 | 239 | 242 | 215 | 222 | 19,649,000 | 2,220 |
| 2008-12-16 | 230 | 237 | 221 | 234 | 14,798,000 | 2,340 |
| 2008-12-15 | 227 | 239 | 227 | 231 | 13,170,000 | 2,310 |
| 2008-12-12 | 224 | 232 | 212 | 214 | 17,972,000 | 2,140 |
| 2008-12-11 | 212 | 231 | 211 | 231 | 19,760,000 | 2,310 |
| 2008-12-10 | 193 | 213 | 192 | 211 | 13,909,000 | 2,110 |
| 2008-12-09 | 194 | 198 | 192 | 198 | 12,725,000 | 1,980 |
| 2008-12-08 | 182 | 187 | 178 | 186 | 5,658,000 | 1,860 |
| 2008-12-05 | 178 | 180 | 175 | 177 | 5,101,000 | 1,770 |
| 2008-12-04 | 183 | 185 | 178 | 179 | 5,119,000 | 1,790 |
| 2008-12-03 | 182 | 184 | 179 | 183 | 5,903,000 | 1,830 |
| 2008-12-02 | 180 | 183 | 178 | 178 | 8,933,000 | 1,780 |
| 2008-12-01 | 194 | 199 | 191 | 193 | 8,103,000 | 1,930 |
| 2008-11-28 | 184 | 193 | 180 | 192 | 10,782,000 | 1,920 |
| 2008-11-27 | 183 | 188 | 179 | 183 | 11,419,000 | 1,830 |
| 2008-11-26 | 187 | 188 | 180 | 183 | 9,143,000 | 1,830 |
| 2008-11-25 | 196 | 199 | 188 | 192 | 10,325,000 | 1,920 |
| 2008-11-21 | 170 | 186 | 166 | 186 | 10,052,000 | 1,860 |
| 2008-11-20 | 183 | 185 | 178 | 178 | 6,452,000 | 1,780 |
| 2008-11-19 | 201 | 203 | 186 | 190 | 8,115,000 | 1,900 |
| 2008-11-18 | 196 | 203 | 195 | 201 | 5,011,000 | 2,010 |
| 2008-11-17 | 198 | 206 | 195 | 199 | 5,363,000 | 1,990 |
| 2008-11-14 | 213 | 215 | 199 | 203 | 8,112,000 | 2,030 |
| 2008-11-13 | 200 | 205 | 200 | 200 | 6,912,000 | 2,000 |
| 2008-11-12 | 217 | 219 | 209 | 210 | 7,649,000 | 2,100 |
| 2008-11-11 | 225 | 229 | 220 | 222 | 8,348,000 | 2,220 |
| 2008-11-10 | 235 | 244 | 234 | 239 | 8,841,000 | 2,390 |
| 2008-11-07 | 224 | 231 | 214 | 223 | 7,386,000 | 2,230 |
| 2008-11-06 | 240 | 241 | 233 | 235 | 6,304,000 | 2,350 |
| 2008-11-05 | 248 | 252 | 241 | 249 | 10,307,000 | 2,490 |
| 2008-11-04 | 237 | 239 | 230 | 237 | 8,424,000 | 2,370 |
| 2008-10-31 | 224 | 231 | 216 | 217 | 10,794,000 | 2,170 |
| 2008-10-30 | 220 | 239 | 214 | 234 | 16,208,000 | 2,340 |
| 2008-10-29 | 221 | 222 | 197 | 205 | 12,760,000 | 2,050 |
| 2008-10-28 | 177 | 205 | 177 | 205 | 13,321,000 | 2,050 |
| 2008-10-27 | 196 | 202 | 176 | 178 | 11,599,000 | 1,780 |
| 2008-10-24 | 210 | 210 | 200 | 201 | 8,163,000 | 2,010 |
| 2008-10-23 | 205 | 215 | 200 | 212 | 9,862,000 | 2,120 |
| 2008-10-22 | 233 | 234 | 215 | 215 | 12,968,000 | 2,150 |
| 2008-10-21 | 238 | 246 | 236 | 244 | 9,181,000 | 2,440 |
| 2008-10-20 | 219 | 226 | 215 | 225 | 7,587,000 | 2,250 |
| 2008-10-17 | 224 | 226 | 210 | 214 | 8,683,000 | 2,140 |
| 2008-10-16 | 213 | 216 | 208 | 210 | 10,495,000 | 2,100 |
| 2008-10-15 | 239 | 241 | 227 | 233 | 9,687,000 | 2,330 |
| 2008-10-14 | 250 | 250 | 237 | 244 | 11,984,000 | 2,440 |
| 2008-10-10 | 193 | 208 | 190 | 201 | 13,549,000 | 2,010 |
| 2008-10-09 | 220 | 233 | 212 | 221 | 18,903,000 | 2,210 |
| 2008-10-08 | 236 | 241 | 214 | 217 | 10,074,000 | 2,170 |
| 2008-10-07 | 238 | 252 | 231 | 250 | 12,269,000 | 2,500 |
| 2008-10-06 | 262 | 265 | 248 | 253 | 10,024,000 | 2,530 |
| 2008-10-03 | 291 | 292 | 274 | 277 | 10,786,000 | 2,770 |
| 2008-10-02 | 320 | 320 | 292 | 294 | 8,964,000 | 2,940 |
| 2008-10-01 | 330 | 331 | 310 | 311 | 8,135,000 | 3,110 |
| 2008-09-30 | 308 | 328 | 305 | 326 | 9,399,000 | 3,260 |
| 2008-09-29 | 341 | 352 | 326 | 328 | 5,641,000 | 3,280 |
| 2008-09-26 | 354 | 361 | 342 | 347 | 6,637,000 | 3,470 |
| 2008-09-25 | 368 | 370 | 359 | 368 | 4,831,000 | 3,680 |
| 2008-09-24 | 360 | 374 | 360 | 373 | 7,279,000 | 3,730 |
| 2008-09-22 | 369 | 381 | 366 | 369 | 8,224,000 | 3,690 |
| 2008-09-19 | 352 | 361 | 351 | 354 | 8,305,000 | 3,540 |
| 2008-09-18 | 330 | 337 | 322 | 335 | 11,818,000 | 3,350 |
| 2008-09-17 | 326 | 331 | 321 | 327 | 5,946,000 | 3,270 |
| 2008-09-16 | 327 | 334 | 319 | 321 | 6,717,000 | 3,210 |
| 2008-09-12 | 339 | 346 | 330 | 345 | 9,962,000 | 3,450 |
| 2008-09-11 | 345 | 350 | 336 | 337 | 6,483,000 | 3,370 |
| 2008-09-10 | 347 | 354 | 346 | 350 | 11,086,000 | 3,500 |
| 2008-09-09 | 355 | 361 | 354 | 356 | 7,516,000 | 3,560 |
| 2008-09-08 | 361 | 368 | 359 | 364 | 7,492,000 | 3,640 |
| 2008-09-05 | 340 | 355 | 339 | 352 | 10,505,000 | 3,520 |
| 2008-09-04 | 356 | 357 | 340 | 354 | 8,844,000 | 3,540 |
| 2008-09-03 | 374 | 374 | 354 | 357 | 6,818,000 | 3,570 |
| 2008-09-02 | 378 | 384 | 371 | 374 | 4,450,000 | 3,740 |
| 2008-09-01 | 381 | 387 | 379 | 381 | 3,556,000 | 3,810 |
| 2008-08-29 | 387 | 391 | 383 | 391 | 5,131,000 | 3,910 |
| 2008-08-28 | 381 | 382 | 370 | 379 | 4,562,000 | 3,790 |
| 2008-08-27 | 385 | 389 | 372 | 378 | 6,377,000 | 3,780 |
| 2008-08-26 | 385 | 385 | 378 | 384 | 4,600,000 | 3,840 |
| 2008-08-25 | 391 | 394 | 388 | 390 | 3,567,000 | 3,900 |
| 2008-08-22 | 400 | 401 | 386 | 387 | 5,733,000 | 3,870 |
| 2008-08-21 | 392 | 399 | 390 | 396 | 5,683,000 | 3,960 |
| 2008-08-20 | 380 | 392 | 378 | 389 | 8,349,000 | 3,890 |
| 2008-08-19 | 383 | 384 | 375 | 379 | 5,449,000 | 3,790 |
| 2008-08-18 | 376 | 393 | 376 | 389 | 8,851,000 | 3,890 |
| 2008-08-15 | 393 | 395 | 375 | 380 | 10,803,000 | 3,800 |
| 2008-08-14 | 393 | 408 | 393 | 398 | 8,129,000 | 3,980 |
| 2008-08-13 | 391 | 406 | 391 | 398 | 13,623,000 | 3,980 |
| 2008-08-12 | 408 | 409 | 388 | 390 | 13,488,000 | 3,900 |
| 2008-08-11 | 396 | 413 | 396 | 411 | 5,466,000 | 4,110 |
| 2008-08-08 | 395 | 405 | 388 | 400 | 6,322,000 | 4,000 |
| 2008-08-07 | 399 | 411 | 393 | 403 | 5,805,000 | 4,030 |
| 2008-08-06 | 398 | 400 | 388 | 399 | 6,044,000 | 3,990 |
| 2008-08-05 | 391 | 399 | 384 | 388 | 6,215,000 | 3,880 |
| 2008-08-04 | 422 | 423 | 392 | 392 | 7,082,000 | 3,920 |
| 2008-08-01 | 431 | 431 | 419 | 422 | 3,746,000 | 4,220 |
| 2008-07-31 | 435 | 439 | 422 | 427 | 5,908,000 | 4,270 |
| 2008-07-30 | 425 | 433 | 424 | 433 | 3,602,000 | 4,330 |
| 2008-07-29 | 418 | 422 | 411 | 422 | 4,667,000 | 4,220 |
| 2008-07-28 | 428 | 432 | 419 | 423 | 6,553,000 | 4,230 |
| 2008-07-25 | 440 | 440 | 425 | 427 | 5,716,000 | 4,270 |
| 2008-07-24 | 439 | 447 | 430 | 445 | 6,442,000 | 4,450 |
| 2008-07-23 | 438 | 446 | 436 | 438 | 4,193,000 | 4,380 |
| 2008-07-22 | 419 | 439 | 419 | 437 | 5,609,000 | 4,370 |
| 2008-07-18 | 423 | 431 | 412 | 412 | 5,666,000 | 4,120 |
| 2008-07-17 | 419 | 422 | 415 | 419 | 5,129,000 | 4,190 |
| 2008-07-16 | 423 | 428 | 414 | 414 | 6,344,000 | 4,140 |
| 2008-07-15 | 438 | 443 | 425 | 428 | 5,589,000 | 4,280 |
| 2008-07-14 | 430 | 454 | 430 | 443 | 7,348,000 | 4,430 |
| 2008-07-11 | 432 | 441 | 429 | 435 | 7,375,000 | 4,350 |
| 2008-07-10 | 420 | 438 | 420 | 434 | 6,542,000 | 4,340 |
| 2008-07-09 | 430 | 438 | 422 | 425 | 7,230,000 | 4,250 |
| 2008-07-08 | 434 | 435 | 420 | 425 | 6,553,000 | 4,250 |
| 2008-07-07 | 439 | 442 | 431 | 438 | 4,588,000 | 4,380 |
| 2008-07-04 | 429 | 441 | 428 | 441 | 5,826,000 | 4,410 |
| 2008-07-03 | 440 | 441 | 421 | 428 | 11,870,000 | 4,280 |
| 2008-07-02 | 447 | 452 | 440 | 445 | 4,571,000 | 4,450 |
| 2008-07-01 | 454 | 464 | 449 | 455 | 4,661,000 | 4,550 |
| 2008-06-30 | 456 | 459 | 451 | 454 | 7,634,000 | 4,540 |
| 2008-06-27 | 453 | 458 | 449 | 455 | 4,593,000 | 4,550 |
| 2008-06-26 | 466 | 472 | 464 | 465 | 4,272,000 | 4,650 |
| 2008-06-25 | 467 | 471 | 461 | 468 | 4,092,000 | 4,680 |
| 2008-06-24 | 466 | 474 | 462 | 468 | 3,399,000 | 4,680 |
| 2008-06-23 | 464 | 475 | 456 | 471 | 5,030,000 | 4,710 |
| 2008-06-20 | 484 | 485 | 465 | 467 | 6,178,000 | 4,670 |
| 2008-06-19 | 485 | 490 | 478 | 483 | 4,728,000 | 4,830 |
| 2008-06-18 | 486 | 492 | 482 | 490 | 5,537,000 | 4,900 |
| 2008-06-17 | 496 | 496 | 485 | 487 | 6,997,000 | 4,870 |
| 2008-06-16 | 487 | 498 | 484 | 496 | 3,352,000 | 4,960 |
| 2008-06-13 | 477 | 488 | 473 | 482 | 12,591,000 | 4,820 |
| 2008-06-12 | 484 | 484 | 470 | 477 | 8,586,000 | 4,770 |
| 2008-06-11 | 500 | 500 | 482 | 492 | 9,693,000 | 4,920 |
| 2008-06-10 | 501 | 504 | 496 | 498 | 6,760,000 | 4,980 |
| 2008-06-09 | 501 | 504 | 491 | 496 | 7,729,000 | 4,960 |
| 2008-06-06 | 509 | 517 | 503 | 510 | 15,325,000 | 5,100 |
| 2008-06-05 | 497 | 504 | 495 | 498 | 6,415,000 | 4,980 |
| 2008-06-04 | 500 | 501 | 493 | 496 | 5,613,000 | 4,960 |
| 2008-06-03 | 497 | 505 | 496 | 503 | 6,485,000 | 5,030 |
| 2008-06-02 | 507 | 508 | 497 | 500 | 6,797,000 | 5,000 |
| 2008-05-30 | 499 | 506 | 495 | 505 | 5,701,000 | 5,050 |
| 2008-05-29 | 493 | 501 | 489 | 497 | 5,877,000 | 4,970 |
| 2008-05-28 | 501 | 505 | 490 | 490 | 6,202,000 | 4,900 |
| 2008-05-27 | 510 | 513 | 505 | 510 | 4,411,000 | 5,100 |
| 2008-05-26 | 513 | 518 | 506 | 507 | 5,223,000 | 5,070 |
| 2008-05-23 | 531 | 533 | 519 | 522 | 6,730,000 | 5,220 |
| 2008-05-22 | 525 | 542 | 512 | 540 | 7,819,000 | 5,400 |
| 2008-05-21 | 547 | 550 | 534 | 539 | 8,328,000 | 5,390 |
| 2008-05-20 | 545 | 555 | 545 | 553 | 9,188,000 | 5,530 |
| 2008-05-19 | 545 | 549 | 542 | 543 | 9,847,000 | 5,430 |
| 2008-05-16 | 535 | 543 | 530 | 539 | 17,511,000 | 5,390 |
| 2008-05-15 | 515 | 531 | 514 | 527 | 16,244,000 | 5,270 |
| 2008-05-14 | 493 | 511 | 490 | 511 | 17,584,000 | 5,110 |
| 2008-05-13 | 471 | 497 | 468 | 493 | 14,458,000 | 4,930 |
| 2008-05-12 | 473 | 476 | 464 | 468 | 4,202,000 | 4,680 |
| 2008-05-09 | 491 | 491 | 477 | 477 | 5,029,000 | 4,770 |
| 2008-05-08 | 490 | 496 | 485 | 488 | 4,657,000 | 4,880 |
| 2008-05-07 | 496 | 499 | 489 | 494 | 7,507,000 | 4,940 |
| 2008-05-02 | 488 | 493 | 487 | 487 | 5,028,000 | 4,870 |
| 2008-05-01 | 490 | 494 | 481 | 483 | 5,106,000 | 4,830 |
| 2008-04-30 | 493 | 501 | 488 | 493 | 6,375,000 | 4,930 |
| 2008-04-28 | 499 | 504 | 491 | 497 | 6,279,000 | 4,970 |
| 2008-04-25 | 495 | 502 | 494 | 498 | 6,221,000 | 4,980 |
| 2008-04-24 | 500 | 503 | 486 | 492 | 6,183,000 | 4,920 |
| 2008-04-23 | 498 | 508 | 496 | 501 | 5,093,000 | 5,010 |
| 2008-04-22 | 500 | 507 | 496 | 500 | 6,874,000 | 5,000 |
| 2008-04-21 | 501 | 506 | 499 | 500 | 5,628,000 | 5,000 |
| 2008-04-18 | 489 | 497 | 489 | 496 | 5,511,000 | 4,960 |
| 2008-04-17 | 493 | 494 | 484 | 487 | 6,863,000 | 4,870 |
| 2008-04-16 | 490 | 497 | 481 | 484 | 8,500,000 | 4,840 |
| 2008-04-15 | 481 | 494 | 478 | 491 | 12,840,000 | 4,910 |
| 2008-04-14 | 471 | 481 | 470 | 478 | 8,039,000 | 4,780 |
| 2008-04-11 | 474 | 484 | 469 | 484 | 8,993,000 | 4,840 |
| 2008-04-10 | 470 | 478 | 462 | 470 | 9,411,000 | 4,700 |
| 2008-04-09 | 479 | 484 | 462 | 468 | 6,658,000 | 4,680 |
| 2008-04-08 | 473 | 487 | 470 | 478 | 9,615,000 | 4,780 |
| 2008-04-07 | 466 | 475 | 454 | 473 | 9,964,000 | 4,730 |
| 2008-04-04 | 464 | 467 | 453 | 461 | 5,735,000 | 4,610 |
| 2008-04-03 | 451 | 471 | 448 | 468 | 14,429,000 | 4,680 |
| 2008-04-02 | 453 | 456 | 450 | 453 | 11,425,000 | 4,530 |
| 2008-04-01 | 430 | 438 | 426 | 433 | 6,023,000 | 4,330 |
| 2008-03-31 | 454 | 454 | 425 | 433 | 8,643,000 | 4,330 |
| 2008-03-28 | 450 | 457 | 446 | 454 | 5,255,000 | 4,540 |
| 2008-03-27 | 445 | 455 | 440 | 450 | 8,757,000 | 4,500 |
| 2008-03-26 | 436 | 447 | 436 | 447 | 8,376,000 | 4,470 |
| 2008-03-25 | 430 | 436 | 426 | 434 | 7,080,000 | 4,340 |
| 2008-03-24 | 420 | 436 | 419 | 425 | 7,361,000 | 4,250 |
| 2008-03-21 | 418 | 422 | 409 | 415 | 8,965,000 | 4,150 |
| 2008-03-19 | 421 | 434 | 421 | 426 | 10,500,000 | 4,260 |
| 2008-03-18 | 419 | 421 | 405 | 413 | 10,161,000 | 4,130 |
| 2008-03-17 | 419 | 431 | 406 | 423 | 16,707,000 | 4,230 |
| 2008-03-14 | 444 | 451 | 422 | 434 | 17,346,000 | 4,340 |
| 2008-03-13 | 439 | 449 | 432 | 440 | 14,669,000 | 4,400 |
| 2008-03-12 | 460 | 460 | 436 | 438 | 11,507,000 | 4,380 |
| 2008-03-11 | 411 | 442 | 411 | 437 | 13,027,000 | 4,370 |
| 2008-03-10 | 449 | 454 | 421 | 425 | 10,438,000 | 4,250 |
| 2008-03-07 | 460 | 477 | 460 | 462 | 9,516,000 | 4,620 |
| 2008-03-06 | 481 | 491 | 478 | 480 | 10,017,000 | 4,800 |
| 2008-03-05 | 464 | 474 | 452 | 471 | 10,666,000 | 4,710 |
| 2008-03-04 | 475 | 478 | 456 | 466 | 11,401,000 | 4,660 |
| 2008-03-03 | 476 | 478 | 465 | 465 | 10,269,000 | 4,650 |
| 2008-02-29 | 506 | 515 | 492 | 499 | 13,784,000 | 4,990 |
| 2008-02-28 | 495 | 516 | 493 | 514 | 16,897,000 | 5,140 |
| 2008-02-27 | 514 | 517 | 495 | 502 | 13,320,000 | 5,020 |
| 2008-02-26 | 506 | 520 | 506 | 508 | 17,749,000 | 5,080 |
| 2008-02-25 | 510 | 513 | 499 | 501 | 17,111,000 | 5,010 |
| 2008-02-22 | 488 | 512 | 488 | 500 | 33,166,000 | 5,000 |
| 2008-02-21 | 479 | 507 | 473 | 498 | 47,100,000 | 4,980 |
| 2008-02-20 | 477 | 492 | 471 | 474 | 27,156,000 | 4,740 |
| 2008-02-19 | 473 | 474 | 459 | 469 | 11,662,000 | 4,690 |
| 2008-02-18 | 462 | 474 | 460 | 468 | 8,750,000 | 4,680 |
| 2008-02-15 | 445 | 462 | 437 | 462 | 16,304,000 | 4,620 |
| 2008-02-14 | 440 | 458 | 437 | 455 | 16,942,000 | 4,550 |
| 2008-02-13 | 421 | 428 | 418 | 424 | 9,810,000 | 4,240 |
| 2008-02-12 | 402 | 416 | 399 | 406 | 9,274,000 | 4,060 |
| 2008-02-08 | 426 | 430 | 398 | 401 | 10,601,000 | 4,010 |
| 2008-02-07 | 420 | 426 | 408 | 421 | 10,239,000 | 4,210 |
| 2008-02-06 | 435 | 438 | 417 | 421 | 11,450,000 | 4,210 |
| 2008-02-05 | 449 | 465 | 448 | 455 | 10,673,000 | 4,550 |
| 2008-02-04 | 463 | 467 | 445 | 448 | 14,381,000 | 4,480 |
| 2008-02-01 | 439 | 458 | 437 | 453 | 15,693,000 | 4,530 |
| 2008-01-31 | 421 | 434 | 412 | 434 | 9,803,000 | 4,340 |
| 2008-01-30 | 435 | 449 | 424 | 431 | 13,973,000 | 4,310 |
| 2008-01-29 | 430 | 437 | 424 | 431 | 9,246,000 | 4,310 |
| 2008-01-28 | 430 | 434 | 409 | 412 | 14,494,000 | 4,120 |
| 2008-01-25 | 416 | 437 | 416 | 436 | 15,103,000 | 4,360 |
| 2008-01-24 | 400 | 408 | 394 | 405 | 14,396,000 | 4,050 |
| 2008-01-23 | 383 | 396 | 376 | 385 | 13,393,000 | 3,850 |
| 2008-01-22 | 382 | 387 | 364 | 368 | 15,331,000 | 3,680 |
| 2008-01-21 | 428 | 431 | 404 | 405 | 13,047,000 | 4,050 |
| 2008-01-18 | 399 | 434 | 399 | 429 | 15,432,000 | 4,290 |
| 2008-01-17 | 411 | 419 | 399 | 415 | 18,356,000 | 4,150 |
| 2008-01-16 | 406 | 426 | 404 | 409 | 14,536,000 | 4,090 |
| 2008-01-15 | 435 | 444 | 422 | 422 | 13,192,000 | 4,220 |
| 2008-01-11 | 448 | 459 | 434 | 437 | 13,441,000 | 4,370 |
| 2008-01-10 | 457 | 460 | 447 | 448 | 12,520,000 | 4,480 |
| 2008-01-09 | 445 | 465 | 436 | 462 | 16,603,000 | 4,620 |
| 2008-01-08 | 438 | 460 | 434 | 455 | 16,721,000 | 4,550 |
| 2008-01-07 | 458 | 458 | 435 | 443 | 15,717,000 | 4,430 |
| 2008-01-04 | 473 | 482 | 463 | 468 | 9,159,000 | 4,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株