1. HOME >
  2. 株価時系列 >
  3. 5711 >
  4. 2012年

5711 三菱マテリアル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282932932872927,096,0002,920
2012-12-2729029628728912,823,0002,890
2012-12-2628128928128914,802,0002,890
2012-12-252882902812827,140,0002,820
2012-12-2128929228128516,244,0002,850
2012-12-2028128527628214,567,0002,820
2012-12-1926328226228117,142,0002,810
2012-12-182552622542606,672,0002,600
2012-12-172632652552589,663,0002,580
2012-12-1426026325525816,014,0002,580
2012-12-132522552492559,266,0002,550
2012-12-122502522492516,537,0002,510
2012-12-1124224924124810,658,0002,480
2012-12-1023624623624215,233,0002,420
2012-12-072382382332336,300,0002,330
2012-12-062392392362376,265,0002,370
2012-12-052352402332366,657,0002,360
2012-12-042342372342355,762,0002,350
2012-12-032372382332365,088,0002,360
2012-11-302362372312358,296,0002,350
2012-11-292322382312376,479,0002,370
2012-11-282332332282298,276,0002,290
2012-11-272372402342376,048,0002,370
2012-11-262372422372385,850,0002,380
2012-11-222342352312356,769,0002,350
2012-11-2123123422822910,000,0002,290
2012-11-202342342282308,905,0002,300
2012-11-192342362322327,773,0002,320
2012-11-1622623222523113,381,0002,310
2012-11-1521422321222310,549,0002,230
2012-11-142112122102103,607,0002,100
2012-11-132162182112146,077,0002,140
2012-11-122202212142155,371,0002,150
2012-11-092222232192214,979,0002,210
2012-11-0822122822122511,137,0002,250
2012-11-0721821921421811,672,0002,180
2012-11-062252262172199,331,0002,190
2012-11-052272302272285,065,0002,280
2012-11-022312332282306,714,0002,300
2012-11-012322322262296,612,0002,290
2012-10-312302332282324,383,0002,320
2012-10-3023123422722912,198,0002,290
2012-10-292312332292303,990,0002,300
2012-10-262352362292294,986,0002,290
2012-10-252342362312354,217,0002,350
2012-10-242352392332347,676,0002,340
2012-10-232442462382404,520,0002,400
2012-10-222372442362406,946,0002,400
2012-10-192412452382405,883,0002,400
2012-10-182382432362428,226,0002,420
2012-10-172342362322358,950,0002,350
2012-10-162262302242299,971,0002,290
2012-10-1522422821822610,988,0002,260
2012-10-1222222622122410,748,0002,240
2012-10-1122622722122210,477,0002,220
2012-10-102302322282316,027,0002,310
2012-10-092362412352358,012,0002,350
2012-10-052312402312399,903,0002,390
2012-10-0423223322423013,854,0002,300
2012-10-032392432352397,552,0002,390
2012-10-022422472372398,857,0002,390
2012-10-012452452372419,542,0002,410
2012-09-282522532452469,910,0002,460
2012-09-272452512452487,740,0002,480
2012-09-262482512472484,134,0002,480
2012-09-252502552482517,795,0002,510
2012-09-242512542472546,869,0002,540
2012-09-212532572512547,111,0002,540
2012-09-202562602522537,601,0002,530
2012-09-192562622532599,108,0002,590
2012-09-1825425925025711,423,0002,570
2012-09-1424025723825318,639,0002,530
2012-09-132322342302333,320,0002,330
2012-09-122252322242325,802,0002,320
2012-09-112272282222245,313,0002,240
2012-09-102282322262306,403,0002,300
2012-09-072202272192277,939,0002,270
2012-09-062132142102133,593,0002,130
2012-09-052182182112134,787,0002,130
2012-09-042202212172196,002,0002,190
2012-09-032212222162189,216,0002,180
2012-08-312202232192196,534,0002,190
2012-08-302292292222255,076,0002,250
2012-08-292262292262282,814,0002,280
2012-08-282322332252268,926,0002,260
2012-08-272342352312314,272,0002,310
2012-08-242312362282343,878,0002,340
2012-08-232362402342386,569,0002,380
2012-08-222412422372383,860,0002,380
2012-08-212422432402402,669,0002,400
2012-08-202442452382425,119,0002,420
2012-08-172402452382445,900,0002,440
2012-08-162332392332396,054,0002,390
2012-08-152352352282325,237,0002,320
2012-08-142342372322335,561,0002,330
2012-08-132322372322376,927,0002,370
2012-08-102292332292327,614,0002,320
2012-08-092222302212278,355,0002,270
2012-08-082192242182227,796,0002,220
2012-08-072132172122174,079,0002,170
2012-08-062132152112133,335,0002,130
2012-08-032072102052084,377,0002,080
2012-08-022082152082104,490,0002,100
2012-08-012142142072086,170,0002,080
2012-07-312102192102186,532,0002,180
2012-07-302122152092125,334,0002,120
2012-07-272032082022085,543,0002,080
2012-07-261972021962005,634,0002,000
2012-07-251992001941954,876,0001,950
2012-07-242012051992024,733,0002,020
2012-07-232082082002006,608,0002,000
2012-07-202132142102103,906,0002,100
2012-07-192112142102123,682,0002,120
2012-07-182152172102104,545,0002,100
2012-07-172182182132134,109,0002,130
2012-07-132132192122176,565,0002,170
2012-07-122232232132148,503,0002,140
2012-07-112212232202233,708,0002,230
2012-07-102262312212215,917,0002,210
2012-07-092312312252262,834,0002,260
2012-07-062302332302322,994,0002,320
2012-07-052322362302327,270,0002,320
2012-07-042342352292314,436,0002,310
2012-07-032302352302324,636,0002,320
2012-07-022352352292304,522,0002,300
2012-06-292212302192296,696,0002,290
2012-06-282232272222225,258,0002,220
2012-06-272212232182223,677,0002,220
2012-06-262212252192216,078,0002,210
2012-06-252262262222234,656,0002,230
2012-06-222232262212234,878,0002,230
2012-06-212292292252264,758,0002,260
2012-06-202262272222265,662,0002,260
2012-06-192262292222233,480,0002,230
2012-06-182262292262283,510,0002,280
2012-06-152252252172214,939,0002,210
2012-06-142212232192215,084,0002,210
2012-06-132222252212234,272,0002,230
2012-06-122192242162226,203,0002,220
2012-06-112162262152247,489,0002,240
2012-06-082162172092118,924,0002,110
2012-06-072152172142174,975,0002,170
2012-06-062092132042126,408,0002,120
2012-06-052022082022075,950,0002,070
2012-06-042022062002018,000,0002,010
2012-06-012122122072104,685,0002,100
2012-05-312072152052147,062,0002,140
2012-05-302132142072135,517,0002,130
2012-05-292052132022125,049,0002,120
2012-05-282072082022044,660,0002,040
2012-05-252152152052079,072,0002,070
2012-05-242142162112146,935,0002,140
2012-05-232222222142165,525,0002,160
2012-05-222212232192223,711,0002,220
2012-05-212142192132175,224,0002,170
2012-05-182192202132168,785,0002,160
2012-05-172162302152256,964,0002,250
2012-05-162222242162177,052,0002,170
2012-05-152262272192246,762,0002,240
2012-05-142282352282286,360,0002,280
2012-05-112282322262285,336,0002,280
2012-05-102272342272296,002,0002,290
2012-05-092272282232253,852,0002,250
2012-05-082272302262283,821,0002,280
2012-05-072282302252263,651,0002,260
2012-05-022342362322342,731,0002,340
2012-05-012392392312323,833,0002,320
2012-04-272402452362405,732,0002,400
2012-04-262412432392404,200,0002,400
2012-04-252432442402413,192,0002,410
2012-04-242372412362385,518,0002,380
2012-04-232442452382404,494,0002,400
2012-04-202432432372404,413,0002,400
2012-04-192422472412436,130,0002,430
2012-04-182392462382456,754,0002,450
2012-04-172352372322354,514,0002,350
2012-04-162382392332347,573,0002,340
2012-04-132432472392429,677,0002,420
2012-04-122382422352418,315,0002,410
2012-04-1124124223623811,001,0002,380
2012-04-102522542442457,507,0002,450
2012-04-092542552512515,292,0002,510
2012-04-062582632552608,575,0002,600
2012-04-052552602492597,033,0002,590
2012-04-042672682582596,022,0002,590
2012-04-032642702632677,094,0002,670
2012-04-022662672632643,287,0002,640
2012-03-302652652612627,966,0002,620
2012-03-292702702632657,900,0002,650
2012-03-2827727827027310,624,0002,730
2012-03-2727828227728013,050,0002,800
2012-03-262722752712733,694,0002,730
2012-03-232702712672706,533,0002,700
2012-03-222712732682714,773,0002,710
2012-03-212732762702715,208,0002,710
2012-03-192782792722745,128,0002,740
2012-03-162772772742774,575,0002,770
2012-03-152802802742777,592,0002,770
2012-03-142762812762798,787,0002,790
2012-03-132702742682729,316,0002,720
2012-03-122702722652708,425,0002,700
2012-03-0926626926326713,078,0002,670
2012-03-0826126325625810,225,0002,580
2012-03-072512602512599,249,0002,590
2012-03-062592622542568,321,0002,560
2012-03-052642662572608,604,0002,600
2012-03-022602652592639,273,0002,630
2012-03-0126126525525712,038,0002,570
2012-02-2926226726126210,951,0002,620
2012-02-2825926225526112,609,0002,610
2012-02-272692692652668,356,0002,660
2012-02-242672702652669,509,0002,660
2012-02-232632682622669,886,0002,660
2012-02-222592632582619,375,0002,610
2012-02-212582612562576,258,0002,570
2012-02-202592612562576,822,0002,570
2012-02-1725725925225610,530,0002,560
2012-02-1624825724825015,456,0002,500
2012-02-1524825224424912,001,0002,490
2012-02-142482482412467,999,0002,460
2012-02-132422492422465,706,0002,460
2012-02-102512522452457,130,0002,450
2012-02-0924525424525211,550,0002,520
2012-02-082402442382447,441,0002,440
2012-02-072362392352396,702,0002,390
2012-02-0623123723123710,493,0002,370
2012-02-0322923422822911,399,0002,290
2012-02-0223523522322628,584,0002,260
2012-02-012412422392407,348,0002,400
2012-01-312412432382386,185,0002,380
2012-01-302442472402417,479,0002,410
2012-01-2724024523924214,307,0002,420
2012-01-2624124323824015,128,0002,400
2012-01-252342362332346,338,0002,340
2012-01-242362362322345,417,0002,340
2012-01-232372372322365,136,0002,360
2012-01-2023924223423610,838,0002,360
2012-01-1923123623123410,434,0002,340
2012-01-1822823622523010,827,0002,300
2012-01-1722122922122710,059,0002,270
2012-01-162182212162195,697,0002,190
2012-01-132112202112199,604,0002,190
2012-01-122112112082105,805,0002,100
2012-01-112122142092117,062,0002,110
2012-01-102162172112115,894,0002,110
2012-01-062192192132165,507,0002,160
2012-01-052182192172183,361,0002,180
2012-01-042122192122196,985,0002,190

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