5711 三菱マテリアル(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302302312272272,543,0002,270
2009-12-292302342272306,703,0002,300
2009-12-282262302252306,517,0002,300
2009-12-252242252232244,709,0002,240
2009-12-242262272232257,246,0002,250
2009-12-222192242172238,379,0002,230
2009-12-212182182162172,603,0002,170
2009-12-182162192142177,580,0002,170
2009-12-172182232172218,425,0002,210
2009-12-162212232152178,480,0002,170
2009-12-152182212162208,503,0002,200
2009-12-142222232192234,526,0002,230
2009-12-112192242172249,474,0002,240
2009-12-102222252152179,381,0002,170
2009-12-092272272222246,864,0002,240
2009-12-082302312262298,788,0002,290
2009-12-0723323623023310,800,0002,330
2009-12-0422022621722610,723,0002,260
2009-12-032132202132199,724,0002,190
2009-12-022132162102116,845,0002,110
2009-12-012042132012137,521,0002,130
2009-11-302042072032067,036,0002,060
2009-11-272032062012015,644,0002,010
2009-11-262082142072099,075,0002,090
2009-11-252072122062108,113,0002,100
2009-11-2421622220620716,664,0002,070
2009-11-2020220920220910,875,0002,090
2009-11-1921221220220711,912,0002,070
2009-11-182172192102116,768,0002,110
2009-11-172212242172196,416,0002,190
2009-11-162272272182196,702,0002,190
2009-11-132262272222236,253,0002,230
2009-11-122302332282285,930,0002,280
2009-11-112332342292314,454,0002,310
2009-11-102392402332347,175,0002,340
2009-11-092372382332355,864,0002,350
2009-11-062422422372398,411,0002,390
2009-11-052422462382416,418,0002,410
2009-11-042382472362459,286,0002,450
2009-11-022342382332365,381,0002,360
2009-10-302452462422444,578,0002,440
2009-10-292372412362409,831,0002,400
2009-10-282472482412425,222,0002,420
2009-10-272532552472476,663,0002,470
2009-10-262552602532584,566,0002,580
2009-10-232642652552558,104,0002,550
2009-10-222632662592626,090,0002,620
2009-10-212632682602655,036,0002,650
2009-10-202642662622655,830,0002,650
2009-10-192552632502628,029,0002,620
2009-10-162642662572615,599,0002,610
2009-10-152652682632666,729,0002,660
2009-10-142642652552607,230,0002,600
2009-10-132662702642647,156,0002,640
2009-10-0926526826226410,440,0002,640
2009-10-082582652532609,311,0002,600
2009-10-0725326425225910,986,0002,590
2009-10-0624024423924310,255,0002,430
2009-10-052422432362387,445,0002,380
2009-10-022412452392447,611,0002,440
2009-10-0125125624524710,303,0002,470
2009-09-302502522452485,967,0002,480
2009-09-292582602502536,905,0002,530
2009-09-282632632532557,448,0002,550
2009-09-252652692642669,164,0002,660
2009-09-242782822752777,836,0002,770
2009-09-182832842752798,734,0002,790
2009-09-172882912842888,856,0002,880
2009-09-162772872772838,556,0002,830
2009-09-152772812732764,752,0002,760
2009-09-142852852752775,406,0002,770
2009-09-1129129128228510,524,0002,850
2009-09-102862922852919,991,0002,910
2009-09-0928428928028212,817,0002,820
2009-09-082832842802846,128,0002,840
2009-09-072792802762794,649,0002,790
2009-09-0428628927227415,372,0002,740
2009-09-0327628327528013,059,0002,800
2009-09-0227227427027210,136,0002,720
2009-09-012802842762809,639,0002,800
2009-08-3129029327828416,123,0002,840
2009-08-2828128728128315,914,0002,830
2009-08-2728028227428015,935,0002,800
2009-08-2626828226828227,330,0002,820
2009-08-252602662602657,878,0002,650
2009-08-242632642602628,412,0002,620
2009-08-2126426625325611,973,0002,560
2009-08-202632672612668,745,0002,660
2009-08-192662682592607,528,0002,600
2009-08-182622672612668,850,0002,660
2009-08-1727528026626716,805,0002,670
2009-08-1427227727127713,737,0002,770
2009-08-1327327427027114,170,0002,710
2009-08-1226227026126816,822,0002,680
2009-08-112622632602635,988,0002,630
2009-08-102632642582628,155,0002,620
2009-08-072612612532588,170,0002,580
2009-08-062602622592607,848,0002,600
2009-08-0525826125525710,304,0002,570
2009-08-0425826225425519,071,0002,550
2009-08-032652662632647,330,0002,640
2009-07-312622632562578,683,0002,570
2009-07-3025725825225710,993,0002,570
2009-07-2926626725725914,703,0002,590
2009-07-282692702662696,969,0002,690
2009-07-272712722672706,722,0002,700
2009-07-2427527626727012,624,0002,700
2009-07-2327027526727013,231,0002,700
2009-07-222732732662708,233,0002,700
2009-07-2126827326527311,702,0002,730
2009-07-172582622532619,232,0002,610
2009-07-162602622552579,714,0002,570
2009-07-1524925624925213,322,0002,520
2009-07-1424524824324512,143,0002,450
2009-07-1324824923623912,228,0002,390
2009-07-1025826024825012,836,0002,500
2009-07-0925626625325522,381,0002,550
2009-07-0825826025225712,015,0002,570
2009-07-0727527726226618,253,0002,660
2009-07-062832832772797,584,0002,790
2009-07-032842852812857,676,0002,850
2009-07-0229629928728913,794,0002,890
2009-07-012963002942966,986,0002,960
2009-06-302983012943017,937,0003,010
2009-06-293063072922948,772,0002,940
2009-06-263063073003056,378,0003,050
2009-06-253023053003009,253,0003,000
2009-06-2429530129229513,014,0002,950
2009-06-2329429628629014,784,0002,900
2009-06-223043072993028,278,0003,020
2009-06-193123143033066,901,0003,060
2009-06-183133133013077,920,0003,070
2009-06-1730832130831612,153,0003,160
2009-06-1632032030731015,237,0003,100
2009-06-153373383283305,333,0003,300
2009-06-1234234233733712,835,0003,370
2009-06-113353413333379,676,0003,370
2009-06-1032833932833810,343,0003,380
2009-06-093323353243248,012,0003,240
2009-06-083363423333378,394,0003,370
2009-06-0533934133533910,133,0003,390
2009-06-0432933832633014,993,0003,300
2009-06-0332933632733415,283,0003,340
2009-06-0233734132932918,088,0003,290
2009-06-0132433332132820,575,0003,280
2009-05-2932032331431615,614,0003,160
2009-05-2830231630231529,536,0003,150
2009-05-2730130429930010,253,0003,000
2009-05-262992992942986,160,0002,980
2009-05-252942972932957,960,0002,950
2009-05-2229229928829211,633,0002,920
2009-05-2130130429529726,526,0002,970
2009-05-2027828927528911,132,0002,890
2009-05-192782792722746,805,0002,740
2009-05-182712732682708,329,0002,700
2009-05-152822822762808,390,0002,800
2009-05-1427727827027210,024,0002,720
2009-05-1328929027727920,382,0002,790
2009-05-1229029728929516,283,0002,950
2009-05-113143153053127,225,0003,120
2009-05-083023103013105,961,0003,100
2009-05-073093103013059,475,0003,050
2009-05-012842952822948,060,0002,940
2009-04-3028128527828411,054,0002,840
2009-04-2828629227027013,804,0002,700
2009-04-2728729328229012,630,0002,900
2009-04-2429729828628914,204,0002,890
2009-04-2330330528729613,170,0002,960
2009-04-2231231529930211,256,0003,020
2009-04-2130831230530712,356,0003,070
2009-04-2032333032032315,554,0003,230
2009-04-173183233153239,771,0003,230
2009-04-1631332531131514,789,0003,150
2009-04-153033072973019,132,0003,010
2009-04-143203223053098,633,0003,090
2009-04-133033192993159,641,0003,150
2009-04-1030430929430310,853,0003,030
2009-04-092933052923037,781,0003,030
2009-04-082882922842858,309,0002,850
2009-04-072993032932958,472,0002,950
2009-04-0631031429630114,429,0003,010
2009-04-0331531730130513,292,0003,050
2009-04-0229930929730714,463,0003,070
2009-04-0127428927328815,039,0002,880
2009-03-312712802642659,605,0002,650
2009-03-3029529827327310,500,0002,730
2009-03-2728830228829513,773,0002,950
2009-03-262782862772858,839,0002,850
2009-03-2528428827828111,911,0002,810
2009-03-2427427726527411,711,0002,740
2009-03-2325326625126411,890,0002,640
2009-03-192542572452499,120,0002,490
2009-03-1824525424325111,837,0002,510
2009-03-172422432352437,307,0002,430
2009-03-162292402292377,524,0002,370
2009-03-132262302252289,530,0002,280
2009-03-122232262192218,063,0002,210
2009-03-112232252192225,001,0002,220
2009-03-102142172122157,407,0002,150
2009-03-092202222152186,147,0002,180
2009-03-0622623021521611,565,0002,160
2009-03-0523023622823110,813,0002,310
2009-03-042202242152229,476,0002,220
2009-03-032132212122188,002,0002,180
2009-03-022282292212235,640,0002,230
2009-02-272262312242318,023,0002,310
2009-02-262272342232247,564,0002,240
2009-02-2523423722422910,762,0002,290
2009-02-242312332272319,693,0002,310
2009-02-2323123822623714,093,0002,370
2009-02-202332332252288,459,0002,280
2009-02-192292342292318,630,0002,310
2009-02-1822923022222412,961,0002,240
2009-02-172452452292318,773,0002,310
2009-02-162432502422458,291,0002,450
2009-02-1323824823724410,690,0002,440
2009-02-1224925723423622,572,0002,360
2009-02-1025025724825412,591,0002,540
2009-02-092582592452479,462,0002,470
2009-02-062592602492549,416,0002,540
2009-02-0525326125025219,493,0002,520
2009-02-0424025323824921,284,0002,490
2009-02-0323124523023513,924,0002,350
2009-02-0222623722422911,303,0002,290
2009-01-3023023522922910,629,0002,290
2009-01-2924524923423819,570,0002,380
2009-01-2823024322324016,809,0002,400
2009-01-2721823721723423,803,0002,340
2009-01-262122162062089,171,0002,080
2009-01-232112112042053,704,0002,050
2009-01-222192192072116,373,0002,110
2009-01-212132162122144,946,0002,140
2009-01-202202212142204,667,0002,200
2009-01-192252272212216,000,0002,210
2009-01-1622723121922113,446,0002,210
2009-01-152202222172208,705,0002,200
2009-01-142332352292336,236,0002,330
2009-01-1324224222822910,243,0002,290
2009-01-0925026024625213,935,0002,520
2009-01-0824925824524814,444,0002,480
2009-01-0724826524826224,034,0002,620
2009-01-0624324623924310,544,0002,430
2009-01-0523824823324513,443,0002,450

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