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
2008-12-302202242182232,587,0002,230
2008-12-292212242162196,650,0002,190
2008-12-2621122120921911,180,0002,190
2008-12-252052082022083,032,0002,080
2008-12-242082092012046,389,0002,040
2008-12-222082142082107,803,0002,100
2008-12-192142162092099,601,0002,090
2008-12-1821922421421610,940,0002,160
2008-12-1723924221522219,649,0002,220
2008-12-1623023722123414,798,0002,340
2008-12-1522723922723113,170,0002,310
2008-12-1222423221221417,972,0002,140
2008-12-1121223121123119,760,0002,310
2008-12-1019321319221113,909,0002,110
2008-12-0919419819219812,725,0001,980
2008-12-081821871781865,658,0001,860
2008-12-051781801751775,101,0001,770
2008-12-041831851781795,119,0001,790
2008-12-031821841791835,903,0001,830
2008-12-021801831781788,933,0001,780
2008-12-011941991911938,103,0001,930
2008-11-2818419318019210,782,0001,920
2008-11-2718318817918311,419,0001,830
2008-11-261871881801839,143,0001,830
2008-11-2519619918819210,325,0001,920
2008-11-2117018616618610,052,0001,860
2008-11-201831851781786,452,0001,780
2008-11-192012031861908,115,0001,900
2008-11-181962031952015,011,0002,010
2008-11-171982061951995,363,0001,990
2008-11-142132151992038,112,0002,030
2008-11-132002052002006,912,0002,000
2008-11-122172192092107,649,0002,100
2008-11-112252292202228,348,0002,220
2008-11-102352442342398,841,0002,390
2008-11-072242312142237,386,0002,230
2008-11-062402412332356,304,0002,350
2008-11-0524825224124910,307,0002,490
2008-11-042372392302378,424,0002,370
2008-10-3122423121621710,794,0002,170
2008-10-3022023921423416,208,0002,340
2008-10-2922122219720512,760,0002,050
2008-10-2817720517720513,321,0002,050
2008-10-2719620217617811,599,0001,780
2008-10-242102102002018,163,0002,010
2008-10-232052152002129,862,0002,120
2008-10-2223323421521512,968,0002,150
2008-10-212382462362449,181,0002,440
2008-10-202192262152257,587,0002,250
2008-10-172242262102148,683,0002,140
2008-10-1621321620821010,495,0002,100
2008-10-152392412272339,687,0002,330
2008-10-1425025023724411,984,0002,440
2008-10-1019320819020113,549,0002,010
2008-10-0922023321222118,903,0002,210
2008-10-0823624121421710,074,0002,170
2008-10-0723825223125012,269,0002,500
2008-10-0626226524825310,024,0002,530
2008-10-0329129227427710,786,0002,770
2008-10-023203202922948,964,0002,940
2008-10-013303313103118,135,0003,110
2008-09-303083283053269,399,0003,260
2008-09-293413523263285,641,0003,280
2008-09-263543613423476,637,0003,470
2008-09-253683703593684,831,0003,680
2008-09-243603743603737,279,0003,730
2008-09-223693813663698,224,0003,690
2008-09-193523613513548,305,0003,540
2008-09-1833033732233511,818,0003,350
2008-09-173263313213275,946,0003,270
2008-09-163273343193216,717,0003,210
2008-09-123393463303459,962,0003,450
2008-09-113453503363376,483,0003,370
2008-09-1034735434635011,086,0003,500
2008-09-093553613543567,516,0003,560
2008-09-083613683593647,492,0003,640
2008-09-0534035533935210,505,0003,520
2008-09-043563573403548,844,0003,540
2008-09-033743743543576,818,0003,570
2008-09-023783843713744,450,0003,740
2008-09-013813873793813,556,0003,810
2008-08-293873913833915,131,0003,910
2008-08-283813823703794,562,0003,790
2008-08-273853893723786,377,0003,780
2008-08-263853853783844,600,0003,840
2008-08-253913943883903,567,0003,900
2008-08-224004013863875,733,0003,870
2008-08-213923993903965,683,0003,960
2008-08-203803923783898,349,0003,890
2008-08-193833843753795,449,0003,790
2008-08-183763933763898,851,0003,890
2008-08-1539339537538010,803,0003,800
2008-08-143934083933988,129,0003,980
2008-08-1339140639139813,623,0003,980
2008-08-1240840938839013,488,0003,900
2008-08-113964133964115,466,0004,110
2008-08-083954053884006,322,0004,000
2008-08-073994113934035,805,0004,030
2008-08-063984003883996,044,0003,990
2008-08-053913993843886,215,0003,880
2008-08-044224233923927,082,0003,920
2008-08-014314314194223,746,0004,220
2008-07-314354394224275,908,0004,270
2008-07-304254334244333,602,0004,330
2008-07-294184224114224,667,0004,220
2008-07-284284324194236,553,0004,230
2008-07-254404404254275,716,0004,270
2008-07-244394474304456,442,0004,450
2008-07-234384464364384,193,0004,380
2008-07-224194394194375,609,0004,370
2008-07-184234314124125,666,0004,120
2008-07-174194224154195,129,0004,190
2008-07-164234284144146,344,0004,140
2008-07-154384434254285,589,0004,280
2008-07-144304544304437,348,0004,430
2008-07-114324414294357,375,0004,350
2008-07-104204384204346,542,0004,340
2008-07-094304384224257,230,0004,250
2008-07-084344354204256,553,0004,250
2008-07-074394424314384,588,0004,380
2008-07-044294414284415,826,0004,410
2008-07-0344044142142811,870,0004,280
2008-07-024474524404454,571,0004,450
2008-07-014544644494554,661,0004,550
2008-06-304564594514547,634,0004,540
2008-06-274534584494554,593,0004,550
2008-06-264664724644654,272,0004,650
2008-06-254674714614684,092,0004,680
2008-06-244664744624683,399,0004,680
2008-06-234644754564715,030,0004,710
2008-06-204844854654676,178,0004,670
2008-06-194854904784834,728,0004,830
2008-06-184864924824905,537,0004,900
2008-06-174964964854876,997,0004,870
2008-06-164874984844963,352,0004,960
2008-06-1347748847348212,591,0004,820
2008-06-124844844704778,586,0004,770
2008-06-115005004824929,693,0004,920
2008-06-105015044964986,760,0004,980
2008-06-095015044914967,729,0004,960
2008-06-0650951750351015,325,0005,100
2008-06-054975044954986,415,0004,980
2008-06-045005014934965,613,0004,960
2008-06-034975054965036,485,0005,030
2008-06-025075084975006,797,0005,000
2008-05-304995064955055,701,0005,050
2008-05-294935014894975,877,0004,970
2008-05-285015054904906,202,0004,900
2008-05-275105135055104,411,0005,100
2008-05-265135185065075,223,0005,070
2008-05-235315335195226,730,0005,220
2008-05-225255425125407,819,0005,400
2008-05-215475505345398,328,0005,390
2008-05-205455555455539,188,0005,530
2008-05-195455495425439,847,0005,430
2008-05-1653554353053917,511,0005,390
2008-05-1551553151452716,244,0005,270
2008-05-1449351149051117,584,0005,110
2008-05-1347149746849314,458,0004,930
2008-05-124734764644684,202,0004,680
2008-05-094914914774775,029,0004,770
2008-05-084904964854884,657,0004,880
2008-05-074964994894947,507,0004,940
2008-05-024884934874875,028,0004,870
2008-05-014904944814835,106,0004,830
2008-04-304935014884936,375,0004,930
2008-04-284995044914976,279,0004,970
2008-04-254955024944986,221,0004,980
2008-04-245005034864926,183,0004,920
2008-04-234985084965015,093,0005,010
2008-04-225005074965006,874,0005,000
2008-04-215015064995005,628,0005,000
2008-04-184894974894965,511,0004,960
2008-04-174934944844876,863,0004,870
2008-04-164904974814848,500,0004,840
2008-04-1548149447849112,840,0004,910
2008-04-144714814704788,039,0004,780
2008-04-114744844694848,993,0004,840
2008-04-104704784624709,411,0004,700
2008-04-094794844624686,658,0004,680
2008-04-084734874704789,615,0004,780
2008-04-074664754544739,964,0004,730
2008-04-044644674534615,735,0004,610
2008-04-0345147144846814,429,0004,680
2008-04-0245345645045311,425,0004,530
2008-04-014304384264336,023,0004,330
2008-03-314544544254338,643,0004,330
2008-03-284504574464545,255,0004,540
2008-03-274454554404508,757,0004,500
2008-03-264364474364478,376,0004,470
2008-03-254304364264347,080,0004,340
2008-03-244204364194257,361,0004,250
2008-03-214184224094158,965,0004,150
2008-03-1942143442142610,500,0004,260
2008-03-1841942140541310,161,0004,130
2008-03-1741943140642316,707,0004,230
2008-03-1444445142243417,346,0004,340
2008-03-1343944943244014,669,0004,400
2008-03-1246046043643811,507,0004,380
2008-03-1141144241143713,027,0004,370
2008-03-1044945442142510,438,0004,250
2008-03-074604774604629,516,0004,620
2008-03-0648149147848010,017,0004,800
2008-03-0546447445247110,666,0004,710
2008-03-0447547845646611,401,0004,660
2008-03-0347647846546510,269,0004,650
2008-02-2950651549249913,784,0004,990
2008-02-2849551649351416,897,0005,140
2008-02-2751451749550213,320,0005,020
2008-02-2650652050650817,749,0005,080
2008-02-2551051349950117,111,0005,010
2008-02-2248851248850033,166,0005,000
2008-02-2147950747349847,100,0004,980
2008-02-2047749247147427,156,0004,740
2008-02-1947347445946911,662,0004,690
2008-02-184624744604688,750,0004,680
2008-02-1544546243746216,304,0004,620
2008-02-1444045843745516,942,0004,550
2008-02-134214284184249,810,0004,240
2008-02-124024163994069,274,0004,060
2008-02-0842643039840110,601,0004,010
2008-02-0742042640842110,239,0004,210
2008-02-0643543841742111,450,0004,210
2008-02-0544946544845510,673,0004,550
2008-02-0446346744544814,381,0004,480
2008-02-0143945843745315,693,0004,530
2008-01-314214344124349,803,0004,340
2008-01-3043544942443113,973,0004,310
2008-01-294304374244319,246,0004,310
2008-01-2843043440941214,494,0004,120
2008-01-2541643741643615,103,0004,360
2008-01-2440040839440514,396,0004,050
2008-01-2338339637638513,393,0003,850
2008-01-2238238736436815,331,0003,680
2008-01-2142843140440513,047,0004,050
2008-01-1839943439942915,432,0004,290
2008-01-1741141939941518,356,0004,150
2008-01-1640642640440914,536,0004,090
2008-01-1543544442242213,192,0004,220
2008-01-1144845943443713,441,0004,370
2008-01-1045746044744812,520,0004,480
2008-01-0944546543646216,603,0004,620
2008-01-0843846043445516,721,0004,550
2008-01-0745845843544315,717,0004,430
2008-01-044734824634689,159,0004,680

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