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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 230 | 231 | 227 | 227 | 2,543,000 | 2,270 |
| 2009-12-29 | 230 | 234 | 227 | 230 | 6,703,000 | 2,300 |
| 2009-12-28 | 226 | 230 | 225 | 230 | 6,517,000 | 2,300 |
| 2009-12-25 | 224 | 225 | 223 | 224 | 4,709,000 | 2,240 |
| 2009-12-24 | 226 | 227 | 223 | 225 | 7,246,000 | 2,250 |
| 2009-12-22 | 219 | 224 | 217 | 223 | 8,379,000 | 2,230 |
| 2009-12-21 | 218 | 218 | 216 | 217 | 2,603,000 | 2,170 |
| 2009-12-18 | 216 | 219 | 214 | 217 | 7,580,000 | 2,170 |
| 2009-12-17 | 218 | 223 | 217 | 221 | 8,425,000 | 2,210 |
| 2009-12-16 | 221 | 223 | 215 | 217 | 8,480,000 | 2,170 |
| 2009-12-15 | 218 | 221 | 216 | 220 | 8,503,000 | 2,200 |
| 2009-12-14 | 222 | 223 | 219 | 223 | 4,526,000 | 2,230 |
| 2009-12-11 | 219 | 224 | 217 | 224 | 9,474,000 | 2,240 |
| 2009-12-10 | 222 | 225 | 215 | 217 | 9,381,000 | 2,170 |
| 2009-12-09 | 227 | 227 | 222 | 224 | 6,864,000 | 2,240 |
| 2009-12-08 | 230 | 231 | 226 | 229 | 8,788,000 | 2,290 |
| 2009-12-07 | 233 | 236 | 230 | 233 | 10,800,000 | 2,330 |
| 2009-12-04 | 220 | 226 | 217 | 226 | 10,723,000 | 2,260 |
| 2009-12-03 | 213 | 220 | 213 | 219 | 9,724,000 | 2,190 |
| 2009-12-02 | 213 | 216 | 210 | 211 | 6,845,000 | 2,110 |
| 2009-12-01 | 204 | 213 | 201 | 213 | 7,521,000 | 2,130 |
| 2009-11-30 | 204 | 207 | 203 | 206 | 7,036,000 | 2,060 |
| 2009-11-27 | 203 | 206 | 201 | 201 | 5,644,000 | 2,010 |
| 2009-11-26 | 208 | 214 | 207 | 209 | 9,075,000 | 2,090 |
| 2009-11-25 | 207 | 212 | 206 | 210 | 8,113,000 | 2,100 |
| 2009-11-24 | 216 | 222 | 206 | 207 | 16,664,000 | 2,070 |
| 2009-11-20 | 202 | 209 | 202 | 209 | 10,875,000 | 2,090 |
| 2009-11-19 | 212 | 212 | 202 | 207 | 11,912,000 | 2,070 |
| 2009-11-18 | 217 | 219 | 210 | 211 | 6,768,000 | 2,110 |
| 2009-11-17 | 221 | 224 | 217 | 219 | 6,416,000 | 2,190 |
| 2009-11-16 | 227 | 227 | 218 | 219 | 6,702,000 | 2,190 |
| 2009-11-13 | 226 | 227 | 222 | 223 | 6,253,000 | 2,230 |
| 2009-11-12 | 230 | 233 | 228 | 228 | 5,930,000 | 2,280 |
| 2009-11-11 | 233 | 234 | 229 | 231 | 4,454,000 | 2,310 |
| 2009-11-10 | 239 | 240 | 233 | 234 | 7,175,000 | 2,340 |
| 2009-11-09 | 237 | 238 | 233 | 235 | 5,864,000 | 2,350 |
| 2009-11-06 | 242 | 242 | 237 | 239 | 8,411,000 | 2,390 |
| 2009-11-05 | 242 | 246 | 238 | 241 | 6,418,000 | 2,410 |
| 2009-11-04 | 238 | 247 | 236 | 245 | 9,286,000 | 2,450 |
| 2009-11-02 | 234 | 238 | 233 | 236 | 5,381,000 | 2,360 |
| 2009-10-30 | 245 | 246 | 242 | 244 | 4,578,000 | 2,440 |
| 2009-10-29 | 237 | 241 | 236 | 240 | 9,831,000 | 2,400 |
| 2009-10-28 | 247 | 248 | 241 | 242 | 5,222,000 | 2,420 |
| 2009-10-27 | 253 | 255 | 247 | 247 | 6,663,000 | 2,470 |
| 2009-10-26 | 255 | 260 | 253 | 258 | 4,566,000 | 2,580 |
| 2009-10-23 | 264 | 265 | 255 | 255 | 8,104,000 | 2,550 |
| 2009-10-22 | 263 | 266 | 259 | 262 | 6,090,000 | 2,620 |
| 2009-10-21 | 263 | 268 | 260 | 265 | 5,036,000 | 2,650 |
| 2009-10-20 | 264 | 266 | 262 | 265 | 5,830,000 | 2,650 |
| 2009-10-19 | 255 | 263 | 250 | 262 | 8,029,000 | 2,620 |
| 2009-10-16 | 264 | 266 | 257 | 261 | 5,599,000 | 2,610 |
| 2009-10-15 | 265 | 268 | 263 | 266 | 6,729,000 | 2,660 |
| 2009-10-14 | 264 | 265 | 255 | 260 | 7,230,000 | 2,600 |
| 2009-10-13 | 266 | 270 | 264 | 264 | 7,156,000 | 2,640 |
| 2009-10-09 | 265 | 268 | 262 | 264 | 10,440,000 | 2,640 |
| 2009-10-08 | 258 | 265 | 253 | 260 | 9,311,000 | 2,600 |
| 2009-10-07 | 253 | 264 | 252 | 259 | 10,986,000 | 2,590 |
| 2009-10-06 | 240 | 244 | 239 | 243 | 10,255,000 | 2,430 |
| 2009-10-05 | 242 | 243 | 236 | 238 | 7,445,000 | 2,380 |
| 2009-10-02 | 241 | 245 | 239 | 244 | 7,611,000 | 2,440 |
| 2009-10-01 | 251 | 256 | 245 | 247 | 10,303,000 | 2,470 |
| 2009-09-30 | 250 | 252 | 245 | 248 | 5,967,000 | 2,480 |
| 2009-09-29 | 258 | 260 | 250 | 253 | 6,905,000 | 2,530 |
| 2009-09-28 | 263 | 263 | 253 | 255 | 7,448,000 | 2,550 |
| 2009-09-25 | 265 | 269 | 264 | 266 | 9,164,000 | 2,660 |
| 2009-09-24 | 278 | 282 | 275 | 277 | 7,836,000 | 2,770 |
| 2009-09-18 | 283 | 284 | 275 | 279 | 8,734,000 | 2,790 |
| 2009-09-17 | 288 | 291 | 284 | 288 | 8,856,000 | 2,880 |
| 2009-09-16 | 277 | 287 | 277 | 283 | 8,556,000 | 2,830 |
| 2009-09-15 | 277 | 281 | 273 | 276 | 4,752,000 | 2,760 |
| 2009-09-14 | 285 | 285 | 275 | 277 | 5,406,000 | 2,770 |
| 2009-09-11 | 291 | 291 | 282 | 285 | 10,524,000 | 2,850 |
| 2009-09-10 | 286 | 292 | 285 | 291 | 9,991,000 | 2,910 |
| 2009-09-09 | 284 | 289 | 280 | 282 | 12,817,000 | 2,820 |
| 2009-09-08 | 283 | 284 | 280 | 284 | 6,128,000 | 2,840 |
| 2009-09-07 | 279 | 280 | 276 | 279 | 4,649,000 | 2,790 |
| 2009-09-04 | 286 | 289 | 272 | 274 | 15,372,000 | 2,740 |
| 2009-09-03 | 276 | 283 | 275 | 280 | 13,059,000 | 2,800 |
| 2009-09-02 | 272 | 274 | 270 | 272 | 10,136,000 | 2,720 |
| 2009-09-01 | 280 | 284 | 276 | 280 | 9,639,000 | 2,800 |
| 2009-08-31 | 290 | 293 | 278 | 284 | 16,123,000 | 2,840 |
| 2009-08-28 | 281 | 287 | 281 | 283 | 15,914,000 | 2,830 |
| 2009-08-27 | 280 | 282 | 274 | 280 | 15,935,000 | 2,800 |
| 2009-08-26 | 268 | 282 | 268 | 282 | 27,330,000 | 2,820 |
| 2009-08-25 | 260 | 266 | 260 | 265 | 7,878,000 | 2,650 |
| 2009-08-24 | 263 | 264 | 260 | 262 | 8,412,000 | 2,620 |
| 2009-08-21 | 264 | 266 | 253 | 256 | 11,973,000 | 2,560 |
| 2009-08-20 | 263 | 267 | 261 | 266 | 8,745,000 | 2,660 |
| 2009-08-19 | 266 | 268 | 259 | 260 | 7,528,000 | 2,600 |
| 2009-08-18 | 262 | 267 | 261 | 266 | 8,850,000 | 2,660 |
| 2009-08-17 | 275 | 280 | 266 | 267 | 16,805,000 | 2,670 |
| 2009-08-14 | 272 | 277 | 271 | 277 | 13,737,000 | 2,770 |
| 2009-08-13 | 273 | 274 | 270 | 271 | 14,170,000 | 2,710 |
| 2009-08-12 | 262 | 270 | 261 | 268 | 16,822,000 | 2,680 |
| 2009-08-11 | 262 | 263 | 260 | 263 | 5,988,000 | 2,630 |
| 2009-08-10 | 263 | 264 | 258 | 262 | 8,155,000 | 2,620 |
| 2009-08-07 | 261 | 261 | 253 | 258 | 8,170,000 | 2,580 |
| 2009-08-06 | 260 | 262 | 259 | 260 | 7,848,000 | 2,600 |
| 2009-08-05 | 258 | 261 | 255 | 257 | 10,304,000 | 2,570 |
| 2009-08-04 | 258 | 262 | 254 | 255 | 19,071,000 | 2,550 |
| 2009-08-03 | 265 | 266 | 263 | 264 | 7,330,000 | 2,640 |
| 2009-07-31 | 262 | 263 | 256 | 257 | 8,683,000 | 2,570 |
| 2009-07-30 | 257 | 258 | 252 | 257 | 10,993,000 | 2,570 |
| 2009-07-29 | 266 | 267 | 257 | 259 | 14,703,000 | 2,590 |
| 2009-07-28 | 269 | 270 | 266 | 269 | 6,969,000 | 2,690 |
| 2009-07-27 | 271 | 272 | 267 | 270 | 6,722,000 | 2,700 |
| 2009-07-24 | 275 | 276 | 267 | 270 | 12,624,000 | 2,700 |
| 2009-07-23 | 270 | 275 | 267 | 270 | 13,231,000 | 2,700 |
| 2009-07-22 | 273 | 273 | 266 | 270 | 8,233,000 | 2,700 |
| 2009-07-21 | 268 | 273 | 265 | 273 | 11,702,000 | 2,730 |
| 2009-07-17 | 258 | 262 | 253 | 261 | 9,232,000 | 2,610 |
| 2009-07-16 | 260 | 262 | 255 | 257 | 9,714,000 | 2,570 |
| 2009-07-15 | 249 | 256 | 249 | 252 | 13,322,000 | 2,520 |
| 2009-07-14 | 245 | 248 | 243 | 245 | 12,143,000 | 2,450 |
| 2009-07-13 | 248 | 249 | 236 | 239 | 12,228,000 | 2,390 |
| 2009-07-10 | 258 | 260 | 248 | 250 | 12,836,000 | 2,500 |
| 2009-07-09 | 256 | 266 | 253 | 255 | 22,381,000 | 2,550 |
| 2009-07-08 | 258 | 260 | 252 | 257 | 12,015,000 | 2,570 |
| 2009-07-07 | 275 | 277 | 262 | 266 | 18,253,000 | 2,660 |
| 2009-07-06 | 283 | 283 | 277 | 279 | 7,584,000 | 2,790 |
| 2009-07-03 | 284 | 285 | 281 | 285 | 7,676,000 | 2,850 |
| 2009-07-02 | 296 | 299 | 287 | 289 | 13,794,000 | 2,890 |
| 2009-07-01 | 296 | 300 | 294 | 296 | 6,986,000 | 2,960 |
| 2009-06-30 | 298 | 301 | 294 | 301 | 7,937,000 | 3,010 |
| 2009-06-29 | 306 | 307 | 292 | 294 | 8,772,000 | 2,940 |
| 2009-06-26 | 306 | 307 | 300 | 305 | 6,378,000 | 3,050 |
| 2009-06-25 | 302 | 305 | 300 | 300 | 9,253,000 | 3,000 |
| 2009-06-24 | 295 | 301 | 292 | 295 | 13,014,000 | 2,950 |
| 2009-06-23 | 294 | 296 | 286 | 290 | 14,784,000 | 2,900 |
| 2009-06-22 | 304 | 307 | 299 | 302 | 8,278,000 | 3,020 |
| 2009-06-19 | 312 | 314 | 303 | 306 | 6,901,000 | 3,060 |
| 2009-06-18 | 313 | 313 | 301 | 307 | 7,920,000 | 3,070 |
| 2009-06-17 | 308 | 321 | 308 | 316 | 12,153,000 | 3,160 |
| 2009-06-16 | 320 | 320 | 307 | 310 | 15,237,000 | 3,100 |
| 2009-06-15 | 337 | 338 | 328 | 330 | 5,333,000 | 3,300 |
| 2009-06-12 | 342 | 342 | 337 | 337 | 12,835,000 | 3,370 |
| 2009-06-11 | 335 | 341 | 333 | 337 | 9,676,000 | 3,370 |
| 2009-06-10 | 328 | 339 | 328 | 338 | 10,343,000 | 3,380 |
| 2009-06-09 | 332 | 335 | 324 | 324 | 8,012,000 | 3,240 |
| 2009-06-08 | 336 | 342 | 333 | 337 | 8,394,000 | 3,370 |
| 2009-06-05 | 339 | 341 | 335 | 339 | 10,133,000 | 3,390 |
| 2009-06-04 | 329 | 338 | 326 | 330 | 14,993,000 | 3,300 |
| 2009-06-03 | 329 | 336 | 327 | 334 | 15,283,000 | 3,340 |
| 2009-06-02 | 337 | 341 | 329 | 329 | 18,088,000 | 3,290 |
| 2009-06-01 | 324 | 333 | 321 | 328 | 20,575,000 | 3,280 |
| 2009-05-29 | 320 | 323 | 314 | 316 | 15,614,000 | 3,160 |
| 2009-05-28 | 302 | 316 | 302 | 315 | 29,536,000 | 3,150 |
| 2009-05-27 | 301 | 304 | 299 | 300 | 10,253,000 | 3,000 |
| 2009-05-26 | 299 | 299 | 294 | 298 | 6,160,000 | 2,980 |
| 2009-05-25 | 294 | 297 | 293 | 295 | 7,960,000 | 2,950 |
| 2009-05-22 | 292 | 299 | 288 | 292 | 11,633,000 | 2,920 |
| 2009-05-21 | 301 | 304 | 295 | 297 | 26,526,000 | 2,970 |
| 2009-05-20 | 278 | 289 | 275 | 289 | 11,132,000 | 2,890 |
| 2009-05-19 | 278 | 279 | 272 | 274 | 6,805,000 | 2,740 |
| 2009-05-18 | 271 | 273 | 268 | 270 | 8,329,000 | 2,700 |
| 2009-05-15 | 282 | 282 | 276 | 280 | 8,390,000 | 2,800 |
| 2009-05-14 | 277 | 278 | 270 | 272 | 10,024,000 | 2,720 |
| 2009-05-13 | 289 | 290 | 277 | 279 | 20,382,000 | 2,790 |
| 2009-05-12 | 290 | 297 | 289 | 295 | 16,283,000 | 2,950 |
| 2009-05-11 | 314 | 315 | 305 | 312 | 7,225,000 | 3,120 |
| 2009-05-08 | 302 | 310 | 301 | 310 | 5,961,000 | 3,100 |
| 2009-05-07 | 309 | 310 | 301 | 305 | 9,475,000 | 3,050 |
| 2009-05-01 | 284 | 295 | 282 | 294 | 8,060,000 | 2,940 |
| 2009-04-30 | 281 | 285 | 278 | 284 | 11,054,000 | 2,840 |
| 2009-04-28 | 286 | 292 | 270 | 270 | 13,804,000 | 2,700 |
| 2009-04-27 | 287 | 293 | 282 | 290 | 12,630,000 | 2,900 |
| 2009-04-24 | 297 | 298 | 286 | 289 | 14,204,000 | 2,890 |
| 2009-04-23 | 303 | 305 | 287 | 296 | 13,170,000 | 2,960 |
| 2009-04-22 | 312 | 315 | 299 | 302 | 11,256,000 | 3,020 |
| 2009-04-21 | 308 | 312 | 305 | 307 | 12,356,000 | 3,070 |
| 2009-04-20 | 323 | 330 | 320 | 323 | 15,554,000 | 3,230 |
| 2009-04-17 | 318 | 323 | 315 | 323 | 9,771,000 | 3,230 |
| 2009-04-16 | 313 | 325 | 311 | 315 | 14,789,000 | 3,150 |
| 2009-04-15 | 303 | 307 | 297 | 301 | 9,132,000 | 3,010 |
| 2009-04-14 | 320 | 322 | 305 | 309 | 8,633,000 | 3,090 |
| 2009-04-13 | 303 | 319 | 299 | 315 | 9,641,000 | 3,150 |
| 2009-04-10 | 304 | 309 | 294 | 303 | 10,853,000 | 3,030 |
| 2009-04-09 | 293 | 305 | 292 | 303 | 7,781,000 | 3,030 |
| 2009-04-08 | 288 | 292 | 284 | 285 | 8,309,000 | 2,850 |
| 2009-04-07 | 299 | 303 | 293 | 295 | 8,472,000 | 2,950 |
| 2009-04-06 | 310 | 314 | 296 | 301 | 14,429,000 | 3,010 |
| 2009-04-03 | 315 | 317 | 301 | 305 | 13,292,000 | 3,050 |
| 2009-04-02 | 299 | 309 | 297 | 307 | 14,463,000 | 3,070 |
| 2009-04-01 | 274 | 289 | 273 | 288 | 15,039,000 | 2,880 |
| 2009-03-31 | 271 | 280 | 264 | 265 | 9,605,000 | 2,650 |
| 2009-03-30 | 295 | 298 | 273 | 273 | 10,500,000 | 2,730 |
| 2009-03-27 | 288 | 302 | 288 | 295 | 13,773,000 | 2,950 |
| 2009-03-26 | 278 | 286 | 277 | 285 | 8,839,000 | 2,850 |
| 2009-03-25 | 284 | 288 | 278 | 281 | 11,911,000 | 2,810 |
| 2009-03-24 | 274 | 277 | 265 | 274 | 11,711,000 | 2,740 |
| 2009-03-23 | 253 | 266 | 251 | 264 | 11,890,000 | 2,640 |
| 2009-03-19 | 254 | 257 | 245 | 249 | 9,120,000 | 2,490 |
| 2009-03-18 | 245 | 254 | 243 | 251 | 11,837,000 | 2,510 |
| 2009-03-17 | 242 | 243 | 235 | 243 | 7,307,000 | 2,430 |
| 2009-03-16 | 229 | 240 | 229 | 237 | 7,524,000 | 2,370 |
| 2009-03-13 | 226 | 230 | 225 | 228 | 9,530,000 | 2,280 |
| 2009-03-12 | 223 | 226 | 219 | 221 | 8,063,000 | 2,210 |
| 2009-03-11 | 223 | 225 | 219 | 222 | 5,001,000 | 2,220 |
| 2009-03-10 | 214 | 217 | 212 | 215 | 7,407,000 | 2,150 |
| 2009-03-09 | 220 | 222 | 215 | 218 | 6,147,000 | 2,180 |
| 2009-03-06 | 226 | 230 | 215 | 216 | 11,565,000 | 2,160 |
| 2009-03-05 | 230 | 236 | 228 | 231 | 10,813,000 | 2,310 |
| 2009-03-04 | 220 | 224 | 215 | 222 | 9,476,000 | 2,220 |
| 2009-03-03 | 213 | 221 | 212 | 218 | 8,002,000 | 2,180 |
| 2009-03-02 | 228 | 229 | 221 | 223 | 5,640,000 | 2,230 |
| 2009-02-27 | 226 | 231 | 224 | 231 | 8,023,000 | 2,310 |
| 2009-02-26 | 227 | 234 | 223 | 224 | 7,564,000 | 2,240 |
| 2009-02-25 | 234 | 237 | 224 | 229 | 10,762,000 | 2,290 |
| 2009-02-24 | 231 | 233 | 227 | 231 | 9,693,000 | 2,310 |
| 2009-02-23 | 231 | 238 | 226 | 237 | 14,093,000 | 2,370 |
| 2009-02-20 | 233 | 233 | 225 | 228 | 8,459,000 | 2,280 |
| 2009-02-19 | 229 | 234 | 229 | 231 | 8,630,000 | 2,310 |
| 2009-02-18 | 229 | 230 | 222 | 224 | 12,961,000 | 2,240 |
| 2009-02-17 | 245 | 245 | 229 | 231 | 8,773,000 | 2,310 |
| 2009-02-16 | 243 | 250 | 242 | 245 | 8,291,000 | 2,450 |
| 2009-02-13 | 238 | 248 | 237 | 244 | 10,690,000 | 2,440 |
| 2009-02-12 | 249 | 257 | 234 | 236 | 22,572,000 | 2,360 |
| 2009-02-10 | 250 | 257 | 248 | 254 | 12,591,000 | 2,540 |
| 2009-02-09 | 258 | 259 | 245 | 247 | 9,462,000 | 2,470 |
| 2009-02-06 | 259 | 260 | 249 | 254 | 9,416,000 | 2,540 |
| 2009-02-05 | 253 | 261 | 250 | 252 | 19,493,000 | 2,520 |
| 2009-02-04 | 240 | 253 | 238 | 249 | 21,284,000 | 2,490 |
| 2009-02-03 | 231 | 245 | 230 | 235 | 13,924,000 | 2,350 |
| 2009-02-02 | 226 | 237 | 224 | 229 | 11,303,000 | 2,290 |
| 2009-01-30 | 230 | 235 | 229 | 229 | 10,629,000 | 2,290 |
| 2009-01-29 | 245 | 249 | 234 | 238 | 19,570,000 | 2,380 |
| 2009-01-28 | 230 | 243 | 223 | 240 | 16,809,000 | 2,400 |
| 2009-01-27 | 218 | 237 | 217 | 234 | 23,803,000 | 2,340 |
| 2009-01-26 | 212 | 216 | 206 | 208 | 9,171,000 | 2,080 |
| 2009-01-23 | 211 | 211 | 204 | 205 | 3,704,000 | 2,050 |
| 2009-01-22 | 219 | 219 | 207 | 211 | 6,373,000 | 2,110 |
| 2009-01-21 | 213 | 216 | 212 | 214 | 4,946,000 | 2,140 |
| 2009-01-20 | 220 | 221 | 214 | 220 | 4,667,000 | 2,200 |
| 2009-01-19 | 225 | 227 | 221 | 221 | 6,000,000 | 2,210 |
| 2009-01-16 | 227 | 231 | 219 | 221 | 13,446,000 | 2,210 |
| 2009-01-15 | 220 | 222 | 217 | 220 | 8,705,000 | 2,200 |
| 2009-01-14 | 233 | 235 | 229 | 233 | 6,236,000 | 2,330 |
| 2009-01-13 | 242 | 242 | 228 | 229 | 10,243,000 | 2,290 |
| 2009-01-09 | 250 | 260 | 246 | 252 | 13,935,000 | 2,520 |
| 2009-01-08 | 249 | 258 | 245 | 248 | 14,444,000 | 2,480 |
| 2009-01-07 | 248 | 265 | 248 | 262 | 24,034,000 | 2,620 |
| 2009-01-06 | 243 | 246 | 239 | 243 | 10,544,000 | 2,430 |
| 2009-01-05 | 238 | 248 | 233 | 245 | 13,443,000 | 2,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株