1. HOME >
  2. 株価時系列 >
  3. 5711 >
  4. 2011年

5711 三菱マテリアル(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302092092072092,021,0002,090
2011-12-292052082032073,627,0002,070
2011-12-282072082052054,057,0002,050
2011-12-272102112072084,899,0002,080
2011-12-262092112082113,151,0002,110
2011-12-222062072032054,492,0002,050
2011-12-212062082052075,476,0002,070
2011-12-202052052022034,985,0002,030
2011-12-192042052012033,981,0002,030
2011-12-162092092042066,133,0002,060
2011-12-152112122072084,349,0002,080
2011-12-142202202142156,437,0002,150
2011-12-132192222192225,207,0002,220
2011-12-122232252212245,472,0002,240
2011-12-0921822221721910,556,0002,190
2011-12-082192232182225,868,0002,220
2011-12-072172202142196,480,0002,190
2011-12-062192202152162,845,0002,160
2011-12-052222232182203,788,0002,200
2011-12-022192212182214,327,0002,210
2011-12-012192202162197,255,0002,190
2011-11-302102122062116,893,0002,110
2011-11-292082112062115,472,0002,110
2011-11-282052082042066,972,0002,060
2011-11-251972001961995,939,0001,990
2011-11-241962001961974,323,0001,970
2011-11-221962021952015,746,0002,010
2011-11-211981991961993,595,0001,990
2011-11-182002011981984,185,0001,980
2011-11-171972041962024,374,0002,020
2011-11-161992021981984,574,0001,980
2011-11-152012051981996,620,0001,990
2011-11-142072092002019,548,0002,010
2011-11-112022051982048,867,0002,040
2011-11-101952021942029,644,0002,020
2011-11-092032061982029,645,0002,020
2011-11-082062061971984,910,0001,980
2011-11-072052072042053,997,0002,050
2011-11-042102112042065,362,0002,060
2011-11-022032052012025,951,0002,020
2011-11-012092122072073,776,0002,070
2011-10-312182212132137,287,0002,130
2011-10-282212242202216,524,0002,210
2011-10-272122172092176,278,0002,170
2011-10-262082132052114,923,0002,110
2011-10-252112142092116,914,0002,110
2011-10-242072112052105,814,0002,100
2011-10-212032052002045,780,0002,040
2011-10-202072072022046,560,0002,040
2011-10-192142142062075,405,0002,070
2011-10-182072152062137,655,0002,130
2011-10-172112132082126,219,0002,120
2011-10-1420320820220310,395,0002,030
2011-10-132022072012047,694,0002,040
2011-10-121941991921986,739,0001,980
2011-10-1119319719119610,504,0001,960
2011-10-071871901871877,171,0001,870
2011-10-061821861821859,440,0001,850
2011-10-0518218317718010,098,0001,800
2011-10-0417818017617911,016,0001,790
2011-10-031861881811838,412,0001,830
2011-09-3019519618619112,021,0001,910
2011-09-291901951881958,164,0001,950
2011-09-281931971891947,068,0001,940
2011-09-2719019318718910,771,0001,890
2011-09-2619519518418510,692,0001,850
2011-09-221981991951966,626,0001,960
2011-09-212042062002019,833,0002,010
2011-09-202082082042056,952,0002,050
2011-09-162062122052129,144,0002,120
2011-09-1520420620020211,424,0002,020
2011-09-142052082002009,484,0002,000
2011-09-132022072002069,625,0002,060
2011-09-1220120219820012,012,0002,000
2011-09-0921021220720810,743,0002,080
2011-09-082142152102129,360,0002,120
2011-09-072132132082117,808,0002,110
2011-09-062132152072088,186,0002,080
2011-09-052152162112138,170,0002,130
2011-09-022252272192198,746,0002,190
2011-09-012242282242268,037,0002,260
2011-08-312262272232248,554,0002,240
2011-08-302262292252268,634,0002,260
2011-08-2921822721722315,050,0002,230
2011-08-2621121921121611,784,0002,160
2011-08-252112162102136,624,0002,130
2011-08-2421521720620714,844,0002,070
2011-08-2321621620721114,470,0002,110
2011-08-222162202132149,647,0002,140
2011-08-192222232182199,771,0002,190
2011-08-182322322262275,770,0002,270
2011-08-1723323522923110,624,0002,310
2011-08-162372382332357,615,0002,350
2011-08-152402402352367,674,0002,360
2011-08-122422432342367,872,0002,360
2011-08-1123924423624011,426,0002,400
2011-08-1024725224424614,503,0002,460
2011-08-092342382262379,480,0002,370
2011-08-082452472402417,892,0002,410
2011-08-0524725124424711,187,0002,470
2011-08-042592632562629,167,0002,620
2011-08-0325826125525811,446,0002,580
2011-08-022652662612647,785,0002,640
2011-08-012632692632676,559,0002,670
2011-07-292582652582637,520,0002,630
2011-07-282622632572585,203,0002,580
2011-07-2726326726126610,735,0002,660
2011-07-262602642582637,333,0002,630
2011-07-252602632592596,496,0002,590
2011-07-222592612582607,417,0002,600
2011-07-212592602572585,682,0002,580
2011-07-202612622582597,638,0002,590
2011-07-192572602562575,272,0002,570
2011-07-152562602552576,821,0002,570
2011-07-142542582532559,037,0002,550
2011-07-132512562512558,433,0002,550
2011-07-122522542512527,140,0002,520
2011-07-112552592552576,094,0002,570
2011-07-082582602562576,326,0002,570
2011-07-072562572542554,559,0002,550
2011-07-062542582522586,011,0002,580
2011-07-052532552522543,316,0002,540
2011-07-042542552522544,282,0002,540
2011-07-012542542512523,165,0002,520
2011-06-302532542502527,352,0002,520
2011-06-292472522462528,974,0002,520
2011-06-282422462412439,545,0002,430
2011-06-272442452412415,522,0002,410
2011-06-242372422362423,894,0002,420
2011-06-2323824423623611,099,0002,360
2011-06-222372402352397,736,0002,390
2011-06-212342352322354,260,0002,350
2011-06-202332362322335,261,0002,330
2011-06-172392392312325,678,0002,320
2011-06-162392412372375,478,0002,370
2011-06-152442442402436,984,0002,430
2011-06-142352442352436,716,0002,430
2011-06-132352382322375,394,0002,370
2011-06-102402422372388,675,0002,380
2011-06-092342382332367,928,0002,360
2011-06-082332392322379,927,0002,370
2011-06-072322382312358,904,0002,350
2011-06-062392412342348,113,0002,340
2011-06-032422442382384,389,0002,380
2011-06-0224324624224312,003,0002,430
2011-06-012512532492527,352,0002,520
2011-05-3124625224625111,253,0002,510
2011-05-302442482422466,921,0002,460
2011-05-272442472432445,518,0002,440
2011-05-262412472402479,885,0002,470
2011-05-252412422392407,066,0002,400
2011-05-2423924523724311,375,0002,430
2011-05-232442452412416,787,0002,410
2011-05-202532542462467,937,0002,460
2011-05-192572592512539,016,0002,530
2011-05-182492542472538,604,0002,530
2011-05-172462482432479,346,0002,470
2011-05-1625525524524612,259,0002,460
2011-05-1326026125325519,766,0002,550
2011-05-122692722652658,924,0002,650
2011-05-112762772732744,548,0002,740
2011-05-1027227527027411,085,0002,740
2011-05-092772782712727,139,0002,720
2011-05-062762772702769,536,0002,760
2011-05-022842862812825,023,0002,820
2011-04-2827728227627912,311,0002,790
2011-04-272712752712749,076,0002,740
2011-04-262692722662695,799,0002,690
2011-04-252712742692693,098,0002,690
2011-04-222712722692705,108,0002,700
2011-04-212682732682728,894,0002,720
2011-04-202642672632667,280,0002,660
2011-04-192602652592629,286,0002,620
2011-04-182632662612638,565,0002,630
2011-04-152652682632647,711,0002,640
2011-04-1426526626226510,404,0002,650
2011-04-1325926825626712,931,0002,670
2011-04-1226626725926110,945,0002,610
2011-04-112712772712727,246,0002,720
2011-04-082692742662729,739,0002,720
2011-04-072712772702719,997,0002,710
2011-04-0627327426527012,227,0002,700
2011-04-0528328327027214,863,0002,720
2011-04-042862882812839,927,0002,830
2011-04-0128428928028615,322,0002,860
2011-03-3128828828028218,390,0002,820
2011-03-3027028526928320,186,0002,830
2011-03-2927427626827016,353,0002,700
2011-03-2828028527628013,005,0002,800
2011-03-2528628927527823,433,0002,780
2011-03-2426627926527829,422,0002,780
2011-03-2327227326326616,667,0002,660
2011-03-2227127626527113,305,0002,710
2011-03-1824425924425714,947,0002,570
2011-03-1722924522823817,010,0002,380
2011-03-1623325723324420,501,0002,440
2011-03-1524925221022518,873,0002,250
2011-03-1425127525126116,297,0002,610
2011-03-1128429128328515,494,0002,850
2011-03-1029829928729012,767,0002,900
2011-03-093043042972986,050,0002,980
2011-03-082983032972988,146,0002,980
2011-03-073033052983019,450,0003,010
2011-03-0430931230430515,129,0003,050
2011-03-033043063013059,663,0003,050
2011-03-0230931030130121,997,0003,010
2011-03-0131531831231614,744,0003,160
2011-02-2830531530331519,735,0003,150
2011-02-2529630629530624,838,0003,060
2011-02-2430230629429429,368,0002,940
2011-02-2329930929830521,415,0003,050
2011-02-2230831030130622,528,0003,060
2011-02-2130531130531029,705,0003,100
2011-02-1829430529430225,127,0003,020
2011-02-1729930229329825,691,0002,980
2011-02-1628729828729629,177,0002,960
2011-02-1527929027828618,812,0002,860
2011-02-1428028227227815,047,0002,780
2011-02-1027027926727820,043,0002,780
2011-02-0927427526627021,960,0002,700
2011-02-0827527827427713,956,0002,770
2011-02-072712732702717,288,0002,710
2011-02-0427027126826911,479,0002,690
2011-02-0326426926326611,518,0002,660
2011-02-0226126725926524,605,0002,650
2011-02-012522542512516,282,0002,510
2011-01-312522542512526,663,0002,520
2011-01-282572592552556,052,0002,550
2011-01-2725626125526111,256,0002,610
2011-01-262582582542545,298,0002,540
2011-01-252582612562596,931,0002,590
2011-01-2425626025525810,340,0002,580
2011-01-2126226225525714,493,0002,570
2011-01-2026526726226210,537,0002,620
2011-01-1926426826226721,538,0002,670
2011-01-182652662632648,319,0002,640
2011-01-172702712632659,736,0002,650
2011-01-1426927426926911,334,0002,690
2011-01-132702722672727,484,0002,720
2011-01-122722732672676,881,0002,670
2011-01-112692722672717,497,0002,710
2011-01-072702732692725,729,0002,720
2011-01-0626927226827111,833,0002,710
2011-01-052642662632653,786,0002,650
2011-01-042622662612659,729,0002,650

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