1. HOME >
  2. 株価時系列 >
  3. 5711 >
  4. 2010年

5711 三菱マテリアル(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302632642592597,985,0002,590
2010-12-292642662632654,883,0002,650
2010-12-282632652632642,792,0002,640
2010-12-272632662632655,263,0002,650
2010-12-242632662622659,955,0002,650
2010-12-2226126726126613,407,0002,660
2010-12-212602632592617,791,0002,610
2010-12-202642652582598,276,0002,590
2010-12-172622662622669,104,0002,660
2010-12-162622632602629,126,0002,620
2010-12-152652662612636,749,0002,630
2010-12-142632662612659,198,0002,650
2010-12-132592632572629,940,0002,620
2010-12-1026526525825921,655,0002,590
2010-12-092682682642668,162,0002,660
2010-12-0826526926426919,735,0002,690
2010-12-072732752702736,847,0002,730
2010-12-0627127426927410,887,0002,740
2010-12-0327227226827213,500,0002,720
2010-12-0226827326727218,606,0002,720
2010-12-0125826325626310,251,0002,630
2010-11-302632642592595,575,0002,590
2010-11-292602642602647,677,0002,640
2010-11-262622652612625,402,0002,620
2010-11-252652672622644,159,0002,640
2010-11-2425826425826310,815,0002,630
2010-11-222682692642679,493,0002,670
2010-11-192702702662667,476,0002,660
2010-11-1826126825926721,694,0002,670
2010-11-1726826926026217,429,0002,620
2010-11-1626727426427314,079,0002,730
2010-11-152682692652677,550,0002,670
2010-11-1226927226626816,966,0002,680
2010-11-112722722622648,483,0002,640
2010-11-102692722682727,843,0002,720
2010-11-0927427626526711,973,0002,670
2010-11-082712722682727,180,0002,720
2010-11-052612642602637,939,0002,630
2010-11-042582592552565,866,0002,560
2010-11-022562612522536,545,0002,530
2010-11-012502582492559,573,0002,550
2010-10-292482522452529,449,0002,520
2010-10-2825225324624914,514,0002,490
2010-10-272512552462487,257,0002,480
2010-10-262572582522526,094,0002,520
2010-10-252582602532584,656,0002,580
2010-10-222532582532575,391,0002,570
2010-10-212582582512537,431,0002,530
2010-10-2025325624825510,690,0002,550
2010-10-192662692612617,414,0002,610
2010-10-182622652612635,976,0002,630
2010-10-152662672602637,420,0002,630
2010-10-1425726625626513,749,0002,650
2010-10-132572582532546,346,0002,540
2010-10-1225825925125410,947,0002,540
2010-10-0825525725125314,850,0002,530
2010-10-0724925724825614,190,0002,560
2010-10-0624225024224910,515,0002,490
2010-10-052372412342396,946,0002,390
2010-10-042382432372396,293,0002,390
2010-10-012402402352376,929,0002,370
2010-09-302472482392407,335,0002,400
2010-09-292432482422478,997,0002,470
2010-09-282352422352415,785,0002,410
2010-09-272372382352374,554,0002,370
2010-09-242332392322355,948,0002,350
2010-09-222362402322389,383,0002,380
2010-09-212432442382395,861,0002,390
2010-09-172402422382414,807,0002,410
2010-09-162432442372384,285,0002,380
2010-09-152372432332398,048,0002,390
2010-09-142392392342363,753,0002,360
2010-09-132392402352394,130,0002,390
2010-09-1024124223423411,593,0002,340
2010-09-092332372322376,706,0002,370
2010-09-082302332292304,875,0002,300
2010-09-072352382322345,358,0002,340
2010-09-062352392312377,466,0002,370
2010-09-032342372322354,526,0002,350
2010-09-022332342302345,506,0002,340
2010-09-012222292202296,938,0002,290
2010-08-312262272202227,247,0002,220
2010-08-302322352302324,107,0002,320
2010-08-272232292212275,998,0002,270
2010-08-262262262222266,789,0002,260
2010-08-252282302222248,754,0002,240
2010-08-242312332302325,322,0002,320
2010-08-232392392342348,284,0002,340
2010-08-202472522402419,506,0002,410
2010-08-192482532472537,003,0002,530
2010-08-182472492442476,141,0002,470
2010-08-172422462412444,456,0002,440
2010-08-162442482442485,861,0002,480
2010-08-1324624924324810,464,0002,480
2010-08-122382412362419,114,0002,410
2010-08-1124925124424511,941,0002,450
2010-08-1024825124724918,103,0002,490
2010-08-092362382352373,171,0002,370
2010-08-062322402322395,204,0002,390
2010-08-052342372332356,796,0002,350
2010-08-042282292252274,724,0002,270
2010-08-032322352282296,797,0002,290
2010-08-022302322272282,830,0002,280
2010-07-302342352292306,287,0002,300
2010-07-292352382342363,225,0002,360
2010-07-282352372322364,968,0002,360
2010-07-272312332302313,742,0002,310
2010-07-262332352312323,393,0002,320
2010-07-232282312222299,871,0002,290
2010-07-222252282192227,956,0002,220
2010-07-212322332272274,244,0002,270
2010-07-202272342272326,474,0002,320
2010-07-162382402302316,689,0002,310
2010-07-152422442372416,511,0002,410
2010-07-142472482432443,865,0002,440
2010-07-1324925223824011,314,0002,400
2010-07-122382482382436,483,0002,430
2010-07-092342392302375,358,0002,370
2010-07-082342352322355,072,0002,350
2010-07-0722723222622810,632,0002,280
2010-07-0622422722122410,705,0002,240
2010-07-052302332262276,841,0002,270
2010-07-022272312262294,994,0002,290
2010-07-012332342262278,103,0002,270
2010-06-302402412362394,926,0002,390
2010-06-292482552422446,513,0002,440
2010-06-282502522452474,999,0002,470
2010-06-252482502452474,646,0002,470
2010-06-242542572522523,183,0002,520
2010-06-232562562532543,860,0002,540
2010-06-222592622582593,225,0002,590
2010-06-212532602532603,745,0002,600
2010-06-182502522492513,187,0002,510
2010-06-172522552502514,847,0002,510
2010-06-162522552522534,684,0002,530
2010-06-152492502452493,536,0002,490
2010-06-142462512462503,085,0002,500
2010-06-112452472432448,474,0002,440
2010-06-102352382322373,478,0002,370
2010-06-092342382312334,273,0002,330
2010-06-082372412352364,997,0002,360
2010-06-072382422382404,759,0002,400
2010-06-042492502442464,327,0002,460
2010-06-032452522422518,450,0002,510
2010-06-022382402352387,121,0002,380
2010-06-012452452392414,405,0002,410
2010-05-312462492452465,283,0002,460
2010-05-282512532432455,746,0002,450
2010-05-272362452352458,129,0002,450
2010-05-2624724823423613,280,0002,360
2010-05-252442452332356,582,0002,350
2010-05-242462502412477,475,0002,470
2010-05-212402452382456,906,0002,450
2010-05-202522562482494,940,0002,490
2010-05-192472552452548,232,0002,540
2010-05-182642662522558,370,0002,550
2010-05-1727127526326510,244,0002,650
2010-05-142722782702757,140,0002,750
2010-05-132712772692766,631,0002,760
2010-05-122692752642686,533,0002,680
2010-05-112762772682684,053,0002,680
2010-05-102662752652744,814,0002,740
2010-05-0726327126027013,381,0002,700
2010-05-062782792702719,586,0002,710
2010-04-302822852812846,097,0002,840
2010-04-282802842782797,471,0002,790
2010-04-272842892832878,928,0002,870
2010-04-262812842792846,393,0002,840
2010-04-232832832772805,187,0002,800
2010-04-222832842782835,624,0002,830
2010-04-212832852822855,036,0002,850
2010-04-202852852792807,595,0002,800
2010-04-1928128727928115,581,0002,810
2010-04-162852862802829,913,0002,820
2010-04-152792822772815,875,0002,810
2010-04-142782792722725,572,0002,720
2010-04-132802802742765,581,0002,760
2010-04-122832832802803,733,0002,800
2010-04-092782802762805,131,0002,800
2010-04-082772802772783,574,0002,780
2010-04-072822832792826,422,0002,820
2010-04-0628829027428116,031,0002,810
2010-04-0527928627928514,470,0002,850
2010-04-022742782732779,023,0002,770
2010-04-012712732682716,840,0002,710
2010-03-312742752672696,897,0002,690
2010-03-302682732682738,430,0002,730
2010-03-2925726525726510,844,0002,650
2010-03-262502552492556,008,0002,550
2010-03-252492502452476,201,0002,470
2010-03-242552562482505,982,0002,500
2010-03-232552562522533,339,0002,530
2010-03-192522532512532,768,0002,530
2010-03-182512542502513,020,0002,510
2010-03-172552572482529,225,0002,520
2010-03-162522552512545,609,0002,540
2010-03-152482552482548,251,0002,540
2010-03-122482492452487,277,0002,480
2010-03-112452502442485,050,0002,480
2010-03-102462472442442,043,0002,440
2010-03-092462472452452,084,0002,450
2010-03-082452482432477,038,0002,470
2010-03-052392422382415,698,0002,410
2010-03-042362392352364,242,0002,360
2010-03-032322382312375,375,0002,370
2010-03-022322352322344,960,0002,340
2010-03-0123524223023118,734,0002,310
2010-02-262272312272303,736,0002,300
2010-02-252292322272273,110,0002,270
2010-02-242262302262294,520,0002,290
2010-02-232302312272312,879,0002,310
2010-02-222312332292313,618,0002,310
2010-02-192322352252257,845,0002,250
2010-02-182262312262295,944,0002,290
2010-02-172262282252275,998,0002,270
2010-02-162252252202215,839,0002,210
2010-02-152302302252252,542,0002,250
2010-02-122262312252318,039,0002,310
2010-02-102282282222237,658,0002,230
2010-02-092262262222244,247,0002,240
2010-02-082292312272294,260,0002,290
2010-02-052322352292306,575,0002,300
2010-02-042442462402414,532,0002,410
2010-02-032462482442456,676,0002,450
2010-02-022402422382417,224,0002,410
2010-02-012362362302336,913,0002,330
2010-01-292342362312356,344,0002,350
2010-01-282372402342387,284,0002,380
2010-01-272382402352364,817,0002,360
2010-01-262462482382388,812,0002,380
2010-01-252392432382427,215,0002,420
2010-01-2224724924224510,085,0002,450
2010-01-212512542472547,376,0002,540
2010-01-202562572522548,649,0002,540
2010-01-1925125725025212,429,0002,520
2010-01-182502522452497,274,0002,490
2010-01-152522562502539,843,0002,530
2010-01-142452502452504,735,0002,500
2010-01-132462482442465,648,0002,460
2010-01-1224425124324810,739,0002,480
2010-01-082442442402426,148,0002,420
2010-01-072422442402429,935,0002,420
2010-01-062342402312399,131,0002,390
2010-01-052342362302318,618,0002,310
2010-01-042282312262313,723,0002,310

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