5711 三菱マテリアル(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 380 | 390 | 378 | 388 | 8,308,000 | 3,880 |
| 2013-12-27 | 376 | 379 | 373 | 378 | 6,007,000 | 3,780 |
| 2013-12-26 | 370 | 377 | 367 | 374 | 8,629,000 | 3,740 |
| 2013-12-25 | 369 | 371 | 367 | 369 | 6,281,000 | 3,690 |
| 2013-12-24 | 375 | 376 | 370 | 371 | 6,438,000 | 3,710 |
| 2013-12-20 | 368 | 375 | 367 | 375 | 9,671,000 | 3,750 |
| 2013-12-19 | 373 | 374 | 367 | 369 | 9,630,000 | 3,690 |
| 2013-12-18 | 367 | 373 | 367 | 371 | 5,558,000 | 3,710 |
| 2013-12-17 | 369 | 371 | 366 | 369 | 4,577,000 | 3,690 |
| 2013-12-16 | 374 | 375 | 365 | 367 | 6,233,000 | 3,670 |
| 2013-12-13 | 377 | 382 | 374 | 377 | 10,527,000 | 3,770 |
| 2013-12-12 | 380 | 380 | 376 | 376 | 5,027,000 | 3,760 |
| 2013-12-11 | 382 | 385 | 380 | 384 | 6,111,000 | 3,840 |
| 2013-12-10 | 382 | 385 | 380 | 384 | 4,792,000 | 3,840 |
| 2013-12-09 | 378 | 382 | 376 | 382 | 5,858,000 | 3,820 |
| 2013-12-06 | 371 | 373 | 368 | 371 | 4,517,000 | 3,710 |
| 2013-12-05 | 375 | 377 | 370 | 372 | 6,272,000 | 3,720 |
| 2013-12-04 | 379 | 382 | 375 | 376 | 7,149,000 | 3,760 |
| 2013-12-03 | 387 | 388 | 383 | 383 | 8,569,000 | 3,830 |
| 2013-12-02 | 387 | 387 | 380 | 383 | 6,611,000 | 3,830 |
| 2013-11-29 | 382 | 388 | 380 | 385 | 7,785,000 | 3,850 |
| 2013-11-28 | 380 | 385 | 379 | 382 | 9,252,000 | 3,820 |
| 2013-11-27 | 368 | 375 | 368 | 373 | 7,633,000 | 3,730 |
| 2013-11-26 | 368 | 370 | 366 | 368 | 5,658,000 | 3,680 |
| 2013-11-25 | 368 | 370 | 366 | 370 | 5,443,000 | 3,700 |
| 2013-11-22 | 373 | 373 | 365 | 367 | 11,357,000 | 3,670 |
| 2013-11-21 | 368 | 372 | 365 | 368 | 10,243,000 | 3,680 |
| 2013-11-20 | 372 | 373 | 369 | 370 | 6,386,000 | 3,700 |
| 2013-11-19 | 369 | 373 | 368 | 373 | 7,041,000 | 3,730 |
| 2013-11-18 | 378 | 378 | 367 | 370 | 12,043,000 | 3,700 |
| 2013-11-15 | 378 | 379 | 373 | 377 | 9,922,000 | 3,770 |
| 2013-11-14 | 371 | 373 | 368 | 372 | 10,003,000 | 3,720 |
| 2013-11-13 | 372 | 374 | 366 | 367 | 8,405,000 | 3,670 |
| 2013-11-12 | 368 | 374 | 367 | 374 | 7,367,000 | 3,740 |
| 2013-11-11 | 372 | 373 | 365 | 369 | 7,017,000 | 3,690 |
| 2013-11-08 | 375 | 378 | 370 | 372 | 8,742,000 | 3,720 |
| 2013-11-07 | 380 | 384 | 375 | 381 | 7,961,000 | 3,810 |
| 2013-11-06 | 376 | 388 | 375 | 388 | 7,202,000 | 3,880 |
| 2013-11-05 | 381 | 385 | 373 | 378 | 5,117,000 | 3,780 |
| 2013-11-01 | 382 | 384 | 372 | 376 | 5,139,000 | 3,760 |
| 2013-10-31 | 388 | 390 | 383 | 383 | 3,854,000 | 3,830 |
| 2013-10-30 | 388 | 393 | 386 | 388 | 9,523,000 | 3,880 |
| 2013-10-29 | 384 | 388 | 382 | 386 | 4,399,000 | 3,860 |
| 2013-10-28 | 388 | 388 | 381 | 387 | 4,622,000 | 3,870 |
| 2013-10-25 | 390 | 391 | 384 | 385 | 5,210,000 | 3,850 |
| 2013-10-24 | 381 | 387 | 376 | 386 | 5,190,000 | 3,860 |
| 2013-10-23 | 394 | 396 | 383 | 383 | 9,987,000 | 3,830 |
| 2013-10-22 | 391 | 394 | 387 | 391 | 4,261,000 | 3,910 |
| 2013-10-21 | 387 | 393 | 387 | 391 | 6,055,000 | 3,910 |
| 2013-10-18 | 386 | 388 | 382 | 386 | 4,958,000 | 3,860 |
| 2013-10-17 | 392 | 393 | 384 | 387 | 6,340,000 | 3,870 |
| 2013-10-16 | 383 | 390 | 382 | 388 | 4,791,000 | 3,880 |
| 2013-10-15 | 390 | 392 | 383 | 385 | 5,946,000 | 3,850 |
| 2013-10-11 | 389 | 391 | 381 | 385 | 14,178,000 | 3,850 |
| 2013-10-10 | 384 | 385 | 376 | 383 | 7,271,000 | 3,830 |
| 2013-10-09 | 366 | 388 | 365 | 382 | 12,206,000 | 3,820 |
| 2013-10-08 | 367 | 373 | 363 | 370 | 6,989,000 | 3,700 |
| 2013-10-07 | 377 | 379 | 370 | 371 | 5,706,000 | 3,710 |
| 2013-10-04 | 378 | 379 | 371 | 374 | 9,540,000 | 3,740 |
| 2013-10-03 | 388 | 390 | 380 | 385 | 7,788,000 | 3,850 |
| 2013-10-02 | 397 | 401 | 379 | 385 | 12,460,000 | 3,850 |
| 2013-10-01 | 405 | 405 | 397 | 397 | 8,366,000 | 3,970 |
| 2013-09-30 | 412 | 413 | 401 | 405 | 10,130,000 | 4,050 |
| 2013-09-27 | 421 | 426 | 417 | 420 | 5,362,000 | 4,200 |
| 2013-09-26 | 408 | 420 | 408 | 420 | 4,721,000 | 4,200 |
| 2013-09-25 | 417 | 418 | 409 | 412 | 3,961,000 | 4,120 |
| 2013-09-24 | 421 | 424 | 416 | 420 | 4,191,000 | 4,200 |
| 2013-09-20 | 423 | 430 | 419 | 425 | 10,352,000 | 4,250 |
| 2013-09-19 | 413 | 423 | 409 | 423 | 10,886,000 | 4,230 |
| 2013-09-18 | 402 | 410 | 400 | 405 | 5,264,000 | 4,050 |
| 2013-09-17 | 402 | 404 | 397 | 401 | 4,563,000 | 4,010 |
| 2013-09-13 | 396 | 400 | 393 | 398 | 10,319,000 | 3,980 |
| 2013-09-12 | 406 | 407 | 400 | 404 | 4,341,000 | 4,040 |
| 2013-09-11 | 417 | 419 | 403 | 403 | 6,350,000 | 4,030 |
| 2013-09-10 | 417 | 425 | 412 | 414 | 13,409,000 | 4,140 |
| 2013-09-09 | 408 | 413 | 400 | 412 | 11,322,000 | 4,120 |
| 2013-09-06 | 398 | 399 | 390 | 392 | 5,364,000 | 3,920 |
| 2013-09-05 | 401 | 401 | 395 | 396 | 4,397,000 | 3,960 |
| 2013-09-04 | 398 | 401 | 394 | 397 | 5,272,000 | 3,970 |
| 2013-09-03 | 396 | 404 | 396 | 401 | 7,119,000 | 4,010 |
| 2013-09-02 | 385 | 392 | 384 | 390 | 4,644,000 | 3,900 |
| 2013-08-30 | 392 | 394 | 385 | 385 | 6,582,000 | 3,850 |
| 2013-08-29 | 390 | 390 | 384 | 389 | 5,823,000 | 3,890 |
| 2013-08-28 | 392 | 396 | 386 | 390 | 9,845,000 | 3,900 |
| 2013-08-27 | 398 | 411 | 396 | 404 | 16,062,000 | 4,040 |
| 2013-08-26 | 406 | 407 | 396 | 397 | 8,189,000 | 3,970 |
| 2013-08-23 | 407 | 412 | 404 | 408 | 14,528,000 | 4,080 |
| 2013-08-22 | 396 | 400 | 391 | 397 | 6,574,000 | 3,970 |
| 2013-08-21 | 400 | 405 | 392 | 397 | 9,105,000 | 3,970 |
| 2013-08-20 | 400 | 413 | 397 | 398 | 13,667,000 | 3,980 |
| 2013-08-19 | 400 | 403 | 390 | 403 | 8,890,000 | 4,030 |
| 2013-08-16 | 401 | 406 | 389 | 400 | 17,034,000 | 4,000 |
| 2013-08-15 | 402 | 416 | 400 | 409 | 17,318,000 | 4,090 |
| 2013-08-14 | 396 | 407 | 395 | 403 | 14,293,000 | 4,030 |
| 2013-08-13 | 392 | 405 | 389 | 404 | 21,743,000 | 4,040 |
| 2013-08-12 | 378 | 395 | 372 | 383 | 22,021,000 | 3,830 |
| 2013-08-09 | 355 | 381 | 354 | 378 | 28,564,000 | 3,780 |
| 2013-08-08 | 346 | 349 | 340 | 345 | 6,875,000 | 3,450 |
| 2013-08-07 | 356 | 360 | 346 | 346 | 10,546,000 | 3,460 |
| 2013-08-06 | 358 | 366 | 356 | 364 | 13,663,000 | 3,640 |
| 2013-08-05 | 354 | 358 | 350 | 353 | 8,111,000 | 3,530 |
| 2013-08-02 | 355 | 355 | 350 | 355 | 9,491,000 | 3,550 |
| 2013-08-01 | 348 | 356 | 346 | 354 | 10,205,000 | 3,540 |
| 2013-07-31 | 347 | 355 | 342 | 346 | 5,579,000 | 3,460 |
| 2013-07-30 | 343 | 353 | 342 | 351 | 5,896,000 | 3,510 |
| 2013-07-29 | 347 | 349 | 342 | 344 | 6,869,000 | 3,440 |
| 2013-07-26 | 361 | 363 | 349 | 351 | 6,724,000 | 3,510 |
| 2013-07-25 | 370 | 370 | 363 | 367 | 6,971,000 | 3,670 |
| 2013-07-24 | 368 | 372 | 366 | 370 | 6,865,000 | 3,700 |
| 2013-07-23 | 360 | 370 | 359 | 368 | 11,252,000 | 3,680 |
| 2013-07-22 | 359 | 360 | 351 | 358 | 8,966,000 | 3,580 |
| 2013-07-19 | 363 | 367 | 351 | 357 | 14,212,000 | 3,570 |
| 2013-07-18 | 357 | 364 | 355 | 363 | 11,190,000 | 3,630 |
| 2013-07-17 | 348 | 356 | 347 | 354 | 9,170,000 | 3,540 |
| 2013-07-16 | 349 | 352 | 346 | 348 | 8,484,000 | 3,480 |
| 2013-07-12 | 335 | 351 | 335 | 347 | 16,068,000 | 3,470 |
| 2013-07-11 | 330 | 336 | 329 | 333 | 11,797,000 | 3,330 |
| 2013-07-10 | 343 | 343 | 333 | 337 | 14,028,000 | 3,370 |
| 2013-07-09 | 347 | 348 | 341 | 343 | 7,799,000 | 3,430 |
| 2013-07-08 | 355 | 357 | 342 | 342 | 6,085,000 | 3,420 |
| 2013-07-05 | 343 | 351 | 343 | 351 | 7,761,000 | 3,510 |
| 2013-07-04 | 343 | 345 | 338 | 341 | 6,512,000 | 3,410 |
| 2013-07-03 | 348 | 350 | 342 | 346 | 15,770,000 | 3,460 |
| 2013-07-02 | 355 | 360 | 353 | 358 | 8,540,000 | 3,580 |
| 2013-07-01 | 355 | 355 | 346 | 353 | 5,935,000 | 3,530 |
| 2013-06-28 | 348 | 354 | 345 | 349 | 10,103,000 | 3,490 |
| 2013-06-27 | 338 | 341 | 328 | 341 | 8,569,000 | 3,410 |
| 2013-06-26 | 348 | 349 | 336 | 336 | 5,483,000 | 3,360 |
| 2013-06-25 | 350 | 353 | 337 | 344 | 11,797,000 | 3,440 |
| 2013-06-24 | 360 | 361 | 344 | 347 | 10,855,000 | 3,470 |
| 2013-06-21 | 334 | 356 | 328 | 353 | 18,716,000 | 3,530 |
| 2013-06-20 | 337 | 343 | 332 | 340 | 7,977,000 | 3,400 |
| 2013-06-19 | 337 | 346 | 334 | 343 | 10,535,000 | 3,430 |
| 2013-06-18 | 329 | 333 | 323 | 327 | 5,670,000 | 3,270 |
| 2013-06-17 | 316 | 330 | 315 | 330 | 6,295,000 | 3,300 |
| 2013-06-14 | 320 | 323 | 312 | 315 | 10,342,000 | 3,150 |
| 2013-06-13 | 328 | 329 | 310 | 311 | 10,936,000 | 3,110 |
| 2013-06-12 | 326 | 340 | 321 | 334 | 7,509,000 | 3,340 |
| 2013-06-11 | 342 | 350 | 332 | 334 | 9,875,000 | 3,340 |
| 2013-06-10 | 325 | 340 | 325 | 339 | 10,474,000 | 3,390 |
| 2013-06-07 | 312 | 322 | 305 | 315 | 12,661,000 | 3,150 |
| 2013-06-06 | 322 | 327 | 316 | 317 | 15,245,000 | 3,170 |
| 2013-06-05 | 326 | 328 | 314 | 316 | 11,263,000 | 3,160 |
| 2013-06-04 | 312 | 325 | 311 | 324 | 13,052,000 | 3,240 |
| 2013-06-03 | 319 | 322 | 311 | 314 | 10,061,000 | 3,140 |
| 2013-05-31 | 336 | 339 | 324 | 329 | 10,702,000 | 3,290 |
| 2013-05-30 | 336 | 345 | 329 | 334 | 13,273,000 | 3,340 |
| 2013-05-29 | 353 | 354 | 341 | 342 | 9,559,000 | 3,420 |
| 2013-05-28 | 336 | 350 | 334 | 345 | 13,078,000 | 3,450 |
| 2013-05-27 | 356 | 359 | 340 | 340 | 11,950,000 | 3,400 |
| 2013-05-24 | 371 | 383 | 347 | 362 | 21,293,000 | 3,620 |
| 2013-05-23 | 384 | 400 | 361 | 361 | 30,912,000 | 3,610 |
| 2013-05-22 | 381 | 388 | 368 | 376 | 18,343,000 | 3,760 |
| 2013-05-21 | 345 | 366 | 345 | 365 | 20,629,000 | 3,650 |
| 2013-05-20 | 348 | 350 | 344 | 348 | 9,844,000 | 3,480 |
| 2013-05-17 | 334 | 343 | 333 | 341 | 9,232,000 | 3,410 |
| 2013-05-16 | 336 | 345 | 329 | 338 | 16,824,000 | 3,380 |
| 2013-05-15 | 345 | 348 | 334 | 335 | 14,770,000 | 3,350 |
| 2013-05-14 | 340 | 345 | 331 | 340 | 19,448,000 | 3,400 |
| 2013-05-13 | 355 | 357 | 336 | 340 | 35,358,000 | 3,400 |
| 2013-05-10 | 290 | 293 | 289 | 292 | 9,782,000 | 2,920 |
| 2013-05-09 | 288 | 290 | 286 | 286 | 8,751,000 | 2,860 |
| 2013-05-08 | 284 | 288 | 283 | 287 | 7,818,000 | 2,870 |
| 2013-05-07 | 282 | 284 | 281 | 283 | 6,563,000 | 2,830 |
| 2013-05-02 | 276 | 278 | 274 | 275 | 5,428,000 | 2,750 |
| 2013-05-01 | 277 | 280 | 275 | 279 | 5,126,000 | 2,790 |
| 2013-04-30 | 279 | 281 | 275 | 279 | 7,211,000 | 2,790 |
| 2013-04-26 | 283 | 283 | 274 | 280 | 11,253,000 | 2,800 |
| 2013-04-25 | 279 | 284 | 277 | 283 | 12,952,000 | 2,830 |
| 2013-04-24 | 274 | 276 | 271 | 276 | 7,541,000 | 2,760 |
| 2013-04-23 | 272 | 274 | 271 | 272 | 5,990,000 | 2,720 |
| 2013-04-22 | 275 | 275 | 270 | 271 | 6,310,000 | 2,710 |
| 2013-04-19 | 266 | 271 | 264 | 270 | 9,696,000 | 2,700 |
| 2013-04-18 | 267 | 268 | 263 | 263 | 7,625,000 | 2,630 |
| 2013-04-17 | 267 | 271 | 265 | 269 | 11,374,000 | 2,690 |
| 2013-04-16 | 266 | 270 | 260 | 262 | 23,543,000 | 2,620 |
| 2013-04-15 | 280 | 281 | 272 | 273 | 11,909,000 | 2,730 |
| 2013-04-12 | 289 | 290 | 284 | 286 | 10,545,000 | 2,860 |
| 2013-04-11 | 295 | 297 | 286 | 290 | 11,674,000 | 2,900 |
| 2013-04-10 | 279 | 295 | 278 | 291 | 22,165,000 | 2,910 |
| 2013-04-09 | 278 | 285 | 275 | 280 | 30,018,000 | 2,800 |
| 2013-04-08 | 260 | 264 | 257 | 264 | 12,502,000 | 2,640 |
| 2013-04-05 | 269 | 271 | 252 | 255 | 20,825,000 | 2,550 |
| 2013-04-04 | 259 | 261 | 250 | 261 | 26,983,000 | 2,610 |
| 2013-04-03 | 268 | 271 | 258 | 270 | 14,344,000 | 2,700 |
| 2013-04-02 | 266 | 270 | 258 | 264 | 13,907,000 | 2,640 |
| 2013-04-01 | 268 | 268 | 263 | 265 | 8,025,000 | 2,650 |
| 2013-03-29 | 266 | 269 | 266 | 268 | 7,072,000 | 2,680 |
| 2013-03-28 | 271 | 272 | 263 | 265 | 7,635,000 | 2,650 |
| 2013-03-27 | 273 | 273 | 269 | 272 | 5,042,000 | 2,720 |
| 2013-03-26 | 272 | 275 | 271 | 273 | 6,916,000 | 2,730 |
| 2013-03-25 | 280 | 280 | 273 | 274 | 10,060,000 | 2,740 |
| 2013-03-22 | 281 | 282 | 277 | 278 | 6,202,000 | 2,780 |
| 2013-03-21 | 285 | 287 | 282 | 285 | 5,313,000 | 2,850 |
| 2013-03-19 | 278 | 283 | 277 | 283 | 7,197,000 | 2,830 |
| 2013-03-18 | 275 | 279 | 274 | 277 | 9,706,000 | 2,770 |
| 2013-03-15 | 279 | 280 | 275 | 279 | 10,870,000 | 2,790 |
| 2013-03-14 | 281 | 282 | 276 | 279 | 6,993,000 | 2,790 |
| 2013-03-13 | 284 | 286 | 280 | 281 | 9,965,000 | 2,810 |
| 2013-03-12 | 289 | 292 | 282 | 284 | 12,696,000 | 2,840 |
| 2013-03-11 | 292 | 296 | 289 | 290 | 9,485,000 | 2,900 |
| 2013-03-08 | 290 | 290 | 285 | 289 | 16,159,000 | 2,890 |
| 2013-03-07 | 290 | 291 | 287 | 290 | 9,417,000 | 2,900 |
| 2013-03-06 | 285 | 288 | 282 | 287 | 8,303,000 | 2,870 |
| 2013-03-05 | 280 | 283 | 278 | 281 | 10,588,000 | 2,810 |
| 2013-03-04 | 285 | 287 | 275 | 276 | 8,067,000 | 2,760 |
| 2013-03-01 | 283 | 285 | 282 | 284 | 7,395,000 | 2,840 |
| 2013-02-28 | 280 | 283 | 278 | 282 | 8,982,000 | 2,820 |
| 2013-02-27 | 279 | 282 | 278 | 278 | 9,498,000 | 2,780 |
| 2013-02-26 | 275 | 283 | 275 | 278 | 9,653,000 | 2,780 |
| 2013-02-25 | 281 | 284 | 279 | 282 | 10,260,000 | 2,820 |
| 2013-02-22 | 274 | 278 | 271 | 275 | 13,866,000 | 2,750 |
| 2013-02-21 | 281 | 282 | 274 | 276 | 11,930,000 | 2,760 |
| 2013-02-20 | 288 | 289 | 281 | 283 | 8,521,000 | 2,830 |
| 2013-02-19 | 279 | 286 | 278 | 283 | 9,236,000 | 2,830 |
| 2013-02-18 | 282 | 284 | 279 | 281 | 12,813,000 | 2,810 |
| 2013-02-15 | 278 | 279 | 269 | 276 | 20,554,000 | 2,760 |
| 2013-02-14 | 270 | 285 | 266 | 284 | 30,327,000 | 2,840 |
| 2013-02-13 | 282 | 283 | 267 | 269 | 23,050,000 | 2,690 |
| 2013-02-12 | 290 | 292 | 288 | 290 | 10,736,000 | 2,900 |
| 2013-02-08 | 289 | 292 | 283 | 285 | 19,017,000 | 2,850 |
| 2013-02-07 | 293 | 296 | 288 | 292 | 11,494,000 | 2,920 |
| 2013-02-06 | 290 | 297 | 289 | 295 | 14,433,000 | 2,950 |
| 2013-02-05 | 285 | 291 | 284 | 284 | 12,810,000 | 2,840 |
| 2013-02-04 | 288 | 291 | 287 | 289 | 12,956,000 | 2,890 |
| 2013-02-01 | 293 | 293 | 286 | 287 | 17,223,000 | 2,870 |
| 2013-01-31 | 297 | 299 | 287 | 293 | 19,732,000 | 2,930 |
| 2013-01-30 | 301 | 303 | 298 | 300 | 9,841,000 | 3,000 |
| 2013-01-29 | 295 | 304 | 295 | 302 | 7,117,000 | 3,020 |
| 2013-01-28 | 304 | 304 | 295 | 297 | 7,480,000 | 2,970 |
| 2013-01-25 | 300 | 301 | 296 | 301 | 11,800,000 | 3,010 |
| 2013-01-24 | 283 | 296 | 283 | 295 | 11,435,000 | 2,950 |
| 2013-01-23 | 293 | 294 | 284 | 287 | 14,398,000 | 2,870 |
| 2013-01-22 | 294 | 301 | 291 | 296 | 10,208,000 | 2,960 |
| 2013-01-21 | 297 | 298 | 289 | 293 | 6,608,000 | 2,930 |
| 2013-01-18 | 294 | 300 | 292 | 297 | 12,890,000 | 2,970 |
| 2013-01-17 | 291 | 295 | 280 | 287 | 14,749,000 | 2,870 |
| 2013-01-16 | 296 | 298 | 287 | 289 | 11,252,000 | 2,890 |
| 2013-01-15 | 298 | 299 | 293 | 297 | 9,270,000 | 2,970 |
| 2013-01-11 | 300 | 301 | 291 | 292 | 10,723,000 | 2,920 |
| 2013-01-10 | 301 | 304 | 295 | 297 | 10,057,000 | 2,970 |
| 2013-01-09 | 289 | 302 | 287 | 296 | 12,299,000 | 2,960 |
| 2013-01-08 | 304 | 305 | 292 | 293 | 10,405,000 | 2,930 |
| 2013-01-07 | 310 | 310 | 302 | 304 | 9,218,000 | 3,040 |
| 2013-01-04 | 302 | 308 | 299 | 307 | 9,765,000 | 3,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
