5711 三菱マテリアル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 406 | 410 | 402 | 402 | 9,456,000 | 4,020 |
| 2014-12-29 | 400 | 406 | 398 | 405 | 5,752,000 | 4,050 |
| 2014-12-26 | 400 | 402 | 398 | 400 | 2,440,000 | 4,000 |
| 2014-12-25 | 402 | 403 | 397 | 399 | 4,873,000 | 3,990 |
| 2014-12-24 | 411 | 411 | 403 | 405 | 6,412,000 | 4,050 |
| 2014-12-22 | 405 | 411 | 403 | 409 | 9,204,000 | 4,090 |
| 2014-12-19 | 404 | 408 | 399 | 405 | 10,676,000 | 4,050 |
| 2014-12-18 | 394 | 404 | 393 | 401 | 14,415,000 | 4,010 |
| 2014-12-17 | 383 | 389 | 381 | 387 | 8,919,000 | 3,870 |
| 2014-12-16 | 390 | 392 | 383 | 386 | 13,775,000 | 3,860 |
| 2014-12-15 | 386 | 395 | 382 | 390 | 12,719,000 | 3,900 |
| 2014-12-12 | 380 | 391 | 379 | 389 | 13,711,000 | 3,890 |
| 2014-12-11 | 379 | 382 | 374 | 377 | 7,881,000 | 3,770 |
| 2014-12-10 | 388 | 392 | 382 | 384 | 8,565,000 | 3,840 |
| 2014-12-09 | 387 | 390 | 385 | 389 | 6,308,000 | 3,890 |
| 2014-12-08 | 391 | 393 | 387 | 391 | 7,331,000 | 3,910 |
| 2014-12-05 | 384 | 388 | 382 | 388 | 7,007,000 | 3,880 |
| 2014-12-04 | 386 | 391 | 384 | 385 | 8,029,000 | 3,850 |
| 2014-12-03 | 375 | 383 | 374 | 383 | 10,997,000 | 3,830 |
| 2014-12-02 | 370 | 373 | 368 | 371 | 3,685,000 | 3,710 |
| 2014-12-01 | 375 | 376 | 368 | 372 | 7,021,000 | 3,720 |
| 2014-11-28 | 365 | 377 | 365 | 373 | 13,385,000 | 3,730 |
| 2014-11-27 | 363 | 366 | 359 | 360 | 6,939,000 | 3,600 |
| 2014-11-26 | 364 | 366 | 362 | 364 | 9,054,000 | 3,640 |
| 2014-11-25 | 366 | 368 | 363 | 366 | 12,858,000 | 3,660 |
| 2014-11-21 | 361 | 366 | 356 | 365 | 8,337,000 | 3,650 |
| 2014-11-20 | 366 | 367 | 360 | 363 | 5,616,000 | 3,630 |
| 2014-11-19 | 365 | 367 | 361 | 364 | 9,749,000 | 3,640 |
| 2014-11-18 | 360 | 367 | 359 | 365 | 11,051,000 | 3,650 |
| 2014-11-17 | 364 | 367 | 355 | 357 | 12,411,000 | 3,570 |
| 2014-11-14 | 363 | 368 | 358 | 368 | 9,589,000 | 3,680 |
| 2014-11-13 | 361 | 361 | 354 | 359 | 8,065,000 | 3,590 |
| 2014-11-12 | 360 | 367 | 359 | 362 | 15,055,000 | 3,620 |
| 2014-11-11 | 349 | 354 | 344 | 352 | 12,129,000 | 3,520 |
| 2014-11-10 | 336 | 344 | 335 | 343 | 5,827,000 | 3,430 |
| 2014-11-07 | 338 | 340 | 333 | 337 | 9,666,000 | 3,370 |
| 2014-11-06 | 349 | 349 | 338 | 338 | 10,312,000 | 3,380 |
| 2014-11-05 | 351 | 355 | 346 | 349 | 7,464,000 | 3,490 |
| 2014-11-04 | 361 | 361 | 350 | 350 | 14,169,000 | 3,500 |
| 2014-10-31 | 339 | 346 | 334 | 343 | 13,033,000 | 3,430 |
| 2014-10-30 | 327 | 336 | 327 | 332 | 9,367,000 | 3,320 |
| 2014-10-29 | 317 | 329 | 317 | 327 | 8,968,000 | 3,270 |
| 2014-10-28 | 319 | 319 | 313 | 315 | 7,876,000 | 3,150 |
| 2014-10-27 | 318 | 323 | 316 | 321 | 4,427,000 | 3,210 |
| 2014-10-24 | 320 | 324 | 315 | 316 | 5,103,000 | 3,160 |
| 2014-10-23 | 316 | 321 | 314 | 316 | 6,179,000 | 3,160 |
| 2014-10-22 | 319 | 323 | 313 | 317 | 10,404,000 | 3,170 |
| 2014-10-21 | 320 | 322 | 310 | 312 | 7,992,000 | 3,120 |
| 2014-10-20 | 317 | 320 | 314 | 319 | 4,409,000 | 3,190 |
| 2014-10-17 | 313 | 315 | 309 | 309 | 5,932,000 | 3,090 |
| 2014-10-16 | 320 | 322 | 312 | 314 | 7,081,000 | 3,140 |
| 2014-10-15 | 324 | 329 | 323 | 326 | 6,698,000 | 3,260 |
| 2014-10-14 | 323 | 331 | 321 | 325 | 9,407,000 | 3,250 |
| 2014-10-10 | 334 | 334 | 325 | 332 | 10,925,000 | 3,320 |
| 2014-10-09 | 348 | 350 | 340 | 341 | 7,483,000 | 3,410 |
| 2014-10-08 | 343 | 348 | 342 | 345 | 5,492,000 | 3,450 |
| 2014-10-07 | 353 | 356 | 348 | 349 | 8,408,000 | 3,490 |
| 2014-10-06 | 352 | 359 | 349 | 356 | 10,473,000 | 3,560 |
| 2014-10-03 | 344 | 349 | 341 | 345 | 10,237,000 | 3,450 |
| 2014-10-02 | 357 | 357 | 345 | 345 | 13,394,000 | 3,450 |
| 2014-10-01 | 358 | 363 | 357 | 361 | 12,772,000 | 3,610 |
| 2014-09-30 | 351 | 355 | 344 | 355 | 11,126,000 | 3,550 |
| 2014-09-29 | 356 | 358 | 349 | 350 | 6,832,000 | 3,500 |
| 2014-09-26 | 352 | 357 | 351 | 354 | 6,395,000 | 3,540 |
| 2014-09-25 | 360 | 362 | 356 | 360 | 5,959,000 | 3,600 |
| 2014-09-24 | 357 | 362 | 354 | 356 | 7,643,000 | 3,560 |
| 2014-09-22 | 353 | 361 | 353 | 357 | 9,441,000 | 3,570 |
| 2014-09-19 | 346 | 353 | 345 | 348 | 11,122,000 | 3,480 |
| 2014-09-18 | 346 | 346 | 343 | 344 | 4,509,000 | 3,440 |
| 2014-09-17 | 341 | 347 | 340 | 341 | 6,980,000 | 3,410 |
| 2014-09-16 | 342 | 343 | 336 | 339 | 6,027,000 | 3,390 |
| 2014-09-12 | 341 | 343 | 340 | 341 | 8,883,000 | 3,410 |
| 2014-09-11 | 348 | 349 | 343 | 345 | 4,945,000 | 3,450 |
| 2014-09-10 | 345 | 347 | 338 | 344 | 7,660,000 | 3,440 |
| 2014-09-09 | 354 | 355 | 346 | 347 | 6,228,000 | 3,470 |
| 2014-09-08 | 353 | 354 | 349 | 352 | 3,477,000 | 3,520 |
| 2014-09-05 | 358 | 358 | 352 | 353 | 8,204,000 | 3,530 |
| 2014-09-04 | 361 | 362 | 354 | 354 | 7,295,000 | 3,540 |
| 2014-09-03 | 366 | 367 | 359 | 360 | 7,535,000 | 3,600 |
| 2014-09-02 | 357 | 368 | 357 | 365 | 7,806,000 | 3,650 |
| 2014-09-01 | 353 | 355 | 351 | 355 | 3,589,000 | 3,550 |
| 2014-08-29 | 354 | 355 | 348 | 351 | 7,955,000 | 3,510 |
| 2014-08-28 | 357 | 360 | 355 | 356 | 4,886,000 | 3,560 |
| 2014-08-27 | 358 | 361 | 355 | 358 | 4,360,000 | 3,580 |
| 2014-08-26 | 359 | 359 | 354 | 355 | 4,358,000 | 3,550 |
| 2014-08-25 | 362 | 362 | 357 | 360 | 4,192,000 | 3,600 |
| 2014-08-22 | 364 | 365 | 358 | 360 | 3,237,000 | 3,600 |
| 2014-08-21 | 361 | 364 | 358 | 360 | 4,666,000 | 3,600 |
| 2014-08-20 | 361 | 362 | 356 | 357 | 3,750,000 | 3,570 |
| 2014-08-19 | 361 | 368 | 361 | 362 | 6,309,000 | 3,620 |
| 2014-08-18 | 356 | 358 | 354 | 357 | 3,396,000 | 3,570 |
| 2014-08-15 | 358 | 359 | 352 | 355 | 4,592,000 | 3,550 |
| 2014-08-14 | 361 | 364 | 356 | 361 | 7,566,000 | 3,610 |
| 2014-08-13 | 348 | 362 | 346 | 360 | 8,602,000 | 3,600 |
| 2014-08-12 | 347 | 351 | 341 | 346 | 7,454,000 | 3,460 |
| 2014-08-11 | 348 | 349 | 339 | 343 | 8,908,000 | 3,430 |
| 2014-08-08 | 349 | 349 | 324 | 342 | 20,599,000 | 3,420 |
| 2014-08-07 | 366 | 370 | 365 | 367 | 4,962,000 | 3,670 |
| 2014-08-06 | 373 | 374 | 364 | 366 | 5,276,000 | 3,660 |
| 2014-08-05 | 378 | 380 | 373 | 375 | 4,829,000 | 3,750 |
| 2014-08-04 | 371 | 381 | 371 | 378 | 5,412,000 | 3,780 |
| 2014-08-01 | 374 | 378 | 370 | 373 | 6,566,000 | 3,730 |
| 2014-07-31 | 384 | 385 | 377 | 380 | 8,675,000 | 3,800 |
| 2014-07-30 | 385 | 389 | 385 | 389 | 4,533,000 | 3,890 |
| 2014-07-29 | 382 | 386 | 382 | 385 | 4,535,000 | 3,850 |
| 2014-07-28 | 379 | 384 | 378 | 384 | 4,646,000 | 3,840 |
| 2014-07-25 | 375 | 381 | 372 | 379 | 7,117,000 | 3,790 |
| 2014-07-24 | 378 | 379 | 371 | 374 | 4,468,000 | 3,740 |
| 2014-07-23 | 379 | 381 | 377 | 379 | 4,509,000 | 3,790 |
| 2014-07-22 | 375 | 381 | 375 | 380 | 7,238,000 | 3,800 |
| 2014-07-18 | 365 | 371 | 365 | 369 | 3,511,000 | 3,690 |
| 2014-07-17 | 372 | 375 | 369 | 370 | 5,033,000 | 3,700 |
| 2014-07-16 | 374 | 376 | 370 | 373 | 3,856,000 | 3,730 |
| 2014-07-15 | 375 | 379 | 374 | 375 | 4,756,000 | 3,750 |
| 2014-07-14 | 369 | 371 | 365 | 371 | 4,791,000 | 3,710 |
| 2014-07-11 | 367 | 371 | 363 | 370 | 7,106,000 | 3,700 |
| 2014-07-10 | 378 | 379 | 367 | 370 | 8,180,000 | 3,700 |
| 2014-07-09 | 370 | 377 | 367 | 377 | 7,181,000 | 3,770 |
| 2014-07-08 | 373 | 375 | 366 | 374 | 6,310,000 | 3,740 |
| 2014-07-07 | 377 | 379 | 372 | 375 | 5,957,000 | 3,750 |
| 2014-07-04 | 374 | 381 | 374 | 381 | 11,365,000 | 3,810 |
| 2014-07-03 | 366 | 372 | 366 | 370 | 9,772,000 | 3,700 |
| 2014-07-02 | 359 | 366 | 358 | 364 | 7,331,000 | 3,640 |
| 2014-07-01 | 355 | 362 | 353 | 357 | 6,564,000 | 3,570 |
| 2014-06-30 | 356 | 357 | 352 | 355 | 5,986,000 | 3,550 |
| 2014-06-27 | 358 | 358 | 350 | 352 | 5,513,000 | 3,520 |
| 2014-06-26 | 360 | 360 | 353 | 357 | 5,304,000 | 3,570 |
| 2014-06-25 | 359 | 365 | 356 | 357 | 7,723,000 | 3,570 |
| 2014-06-24 | 353 | 361 | 350 | 360 | 10,142,000 | 3,600 |
| 2014-06-23 | 350 | 357 | 349 | 355 | 9,724,000 | 3,550 |
| 2014-06-20 | 346 | 351 | 343 | 348 | 9,799,000 | 3,480 |
| 2014-06-19 | 336 | 350 | 336 | 348 | 15,528,000 | 3,480 |
| 2014-06-18 | 332 | 336 | 331 | 335 | 5,668,000 | 3,350 |
| 2014-06-17 | 329 | 334 | 327 | 332 | 9,873,000 | 3,320 |
| 2014-06-16 | 333 | 336 | 326 | 327 | 8,845,000 | 3,270 |
| 2014-06-13 | 322 | 328 | 321 | 328 | 12,127,000 | 3,280 |
| 2014-06-12 | 319 | 322 | 316 | 322 | 6,061,000 | 3,220 |
| 2014-06-11 | 320 | 323 | 319 | 322 | 4,171,000 | 3,220 |
| 2014-06-10 | 321 | 325 | 319 | 321 | 4,121,000 | 3,210 |
| 2014-06-09 | 326 | 327 | 321 | 321 | 6,717,000 | 3,210 |
| 2014-06-06 | 314 | 321 | 313 | 321 | 6,864,000 | 3,210 |
| 2014-06-05 | 312 | 314 | 310 | 312 | 5,603,000 | 3,120 |
| 2014-06-04 | 315 | 319 | 309 | 310 | 10,723,000 | 3,100 |
| 2014-06-03 | 319 | 322 | 312 | 314 | 9,070,000 | 3,140 |
| 2014-06-02 | 313 | 317 | 313 | 316 | 6,558,000 | 3,160 |
| 2014-05-30 | 312 | 313 | 307 | 311 | 5,192,000 | 3,110 |
| 2014-05-29 | 314 | 315 | 310 | 313 | 3,658,000 | 3,130 |
| 2014-05-28 | 314 | 317 | 312 | 313 | 5,173,000 | 3,130 |
| 2014-05-27 | 313 | 317 | 313 | 313 | 4,044,000 | 3,130 |
| 2014-05-26 | 311 | 313 | 310 | 313 | 3,919,000 | 3,130 |
| 2014-05-23 | 309 | 311 | 306 | 308 | 4,102,000 | 3,080 |
| 2014-05-22 | 308 | 309 | 302 | 308 | 5,966,000 | 3,080 |
| 2014-05-21 | 302 | 307 | 301 | 307 | 6,260,000 | 3,070 |
| 2014-05-20 | 310 | 311 | 304 | 304 | 6,732,000 | 3,040 |
| 2014-05-19 | 313 | 314 | 308 | 309 | 4,447,000 | 3,090 |
| 2014-05-16 | 314 | 314 | 309 | 312 | 4,808,000 | 3,120 |
| 2014-05-15 | 314 | 320 | 312 | 319 | 9,492,000 | 3,190 |
| 2014-05-14 | 312 | 315 | 309 | 314 | 6,714,000 | 3,140 |
| 2014-05-13 | 304 | 315 | 303 | 312 | 16,850,000 | 3,120 |
| 2014-05-12 | 289 | 295 | 288 | 291 | 3,087,000 | 2,910 |
| 2014-05-09 | 290 | 293 | 290 | 290 | 4,811,000 | 2,900 |
| 2014-05-08 | 289 | 297 | 288 | 294 | 6,950,000 | 2,940 |
| 2014-05-07 | 295 | 296 | 285 | 286 | 8,431,000 | 2,860 |
| 2014-05-02 | 302 | 304 | 297 | 298 | 6,371,000 | 2,980 |
| 2014-05-01 | 298 | 305 | 296 | 304 | 6,537,000 | 3,040 |
| 2014-04-30 | 298 | 300 | 294 | 296 | 6,321,000 | 2,960 |
| 2014-04-28 | 293 | 296 | 290 | 295 | 3,595,000 | 2,950 |
| 2014-04-25 | 294 | 298 | 293 | 294 | 5,494,000 | 2,940 |
| 2014-04-24 | 296 | 299 | 292 | 293 | 7,148,000 | 2,930 |
| 2014-04-23 | 294 | 300 | 293 | 296 | 8,999,000 | 2,960 |
| 2014-04-22 | 294 | 296 | 290 | 290 | 4,691,000 | 2,900 |
| 2014-04-21 | 291 | 297 | 290 | 293 | 9,034,000 | 2,930 |
| 2014-04-18 | 293 | 293 | 288 | 291 | 4,010,000 | 2,910 |
| 2014-04-17 | 292 | 295 | 289 | 291 | 7,793,000 | 2,910 |
| 2014-04-16 | 287 | 294 | 287 | 293 | 9,308,000 | 2,930 |
| 2014-04-15 | 292 | 294 | 288 | 292 | 6,697,000 | 2,920 |
| 2014-04-14 | 286 | 292 | 285 | 290 | 6,504,000 | 2,900 |
| 2014-04-11 | 283 | 292 | 282 | 289 | 8,794,000 | 2,890 |
| 2014-04-10 | 294 | 299 | 288 | 290 | 8,984,000 | 2,900 |
| 2014-04-09 | 293 | 294 | 290 | 291 | 9,621,000 | 2,910 |
| 2014-04-08 | 300 | 304 | 297 | 297 | 10,118,000 | 2,970 |
| 2014-04-07 | 301 | 305 | 299 | 301 | 6,441,000 | 3,010 |
| 2014-04-04 | 302 | 304 | 301 | 303 | 4,725,000 | 3,030 |
| 2014-04-03 | 305 | 308 | 303 | 303 | 7,418,000 | 3,030 |
| 2014-04-02 | 297 | 306 | 296 | 302 | 10,460,000 | 3,020 |
| 2014-04-01 | 293 | 297 | 287 | 294 | 9,495,000 | 2,940 |
| 2014-03-31 | 294 | 295 | 289 | 293 | 5,795,000 | 2,930 |
| 2014-03-28 | 285 | 293 | 283 | 291 | 6,421,000 | 2,910 |
| 2014-03-27 | 277 | 290 | 277 | 288 | 11,310,000 | 2,880 |
| 2014-03-26 | 282 | 284 | 278 | 281 | 10,159,000 | 2,810 |
| 2014-03-25 | 277 | 282 | 273 | 279 | 15,135,000 | 2,790 |
| 2014-03-24 | 292 | 294 | 277 | 282 | 16,938,000 | 2,820 |
| 2014-03-20 | 294 | 295 | 283 | 286 | 9,320,000 | 2,860 |
| 2014-03-19 | 304 | 304 | 293 | 298 | 7,500,000 | 2,980 |
| 2014-03-18 | 305 | 309 | 300 | 305 | 7,564,000 | 3,050 |
| 2014-03-17 | 294 | 301 | 293 | 297 | 6,163,000 | 2,970 |
| 2014-03-14 | 298 | 299 | 293 | 295 | 12,320,000 | 2,950 |
| 2014-03-13 | 306 | 309 | 304 | 304 | 7,272,000 | 3,040 |
| 2014-03-12 | 314 | 314 | 301 | 305 | 16,445,000 | 3,050 |
| 2014-03-11 | 319 | 322 | 315 | 317 | 7,063,000 | 3,170 |
| 2014-03-10 | 325 | 325 | 317 | 319 | 8,555,000 | 3,190 |
| 2014-03-07 | 330 | 332 | 325 | 328 | 5,613,000 | 3,280 |
| 2014-03-06 | 323 | 331 | 320 | 330 | 7,626,000 | 3,300 |
| 2014-03-05 | 326 | 327 | 323 | 324 | 4,372,000 | 3,240 |
| 2014-03-04 | 315 | 324 | 315 | 322 | 5,172,000 | 3,220 |
| 2014-03-03 | 316 | 322 | 308 | 320 | 8,502,000 | 3,200 |
| 2014-02-28 | 316 | 319 | 314 | 319 | 5,772,000 | 3,190 |
| 2014-02-27 | 321 | 322 | 317 | 318 | 6,742,000 | 3,180 |
| 2014-02-26 | 323 | 326 | 322 | 323 | 4,547,000 | 3,230 |
| 2014-02-25 | 329 | 331 | 324 | 327 | 5,673,000 | 3,270 |
| 2014-02-24 | 328 | 336 | 321 | 325 | 9,581,000 | 3,250 |
| 2014-02-21 | 327 | 332 | 327 | 332 | 5,597,000 | 3,320 |
| 2014-02-20 | 326 | 326 | 319 | 322 | 6,111,000 | 3,220 |
| 2014-02-19 | 325 | 330 | 322 | 329 | 5,919,000 | 3,290 |
| 2014-02-18 | 321 | 329 | 320 | 327 | 10,435,000 | 3,270 |
| 2014-02-17 | 317 | 321 | 313 | 320 | 8,047,000 | 3,200 |
| 2014-02-14 | 324 | 325 | 307 | 312 | 15,838,000 | 3,120 |
| 2014-02-13 | 333 | 334 | 323 | 325 | 11,004,000 | 3,250 |
| 2014-02-12 | 341 | 347 | 340 | 344 | 4,815,000 | 3,440 |
| 2014-02-10 | 336 | 337 | 324 | 332 | 6,457,000 | 3,320 |
| 2014-02-07 | 327 | 334 | 326 | 332 | 6,978,000 | 3,320 |
| 2014-02-06 | 323 | 329 | 320 | 322 | 9,771,000 | 3,220 |
| 2014-02-05 | 320 | 327 | 316 | 326 | 10,840,000 | 3,260 |
| 2014-02-04 | 328 | 328 | 316 | 317 | 10,030,000 | 3,170 |
| 2014-02-03 | 346 | 349 | 341 | 343 | 5,377,000 | 3,430 |
| 2014-01-31 | 357 | 359 | 349 | 349 | 7,247,000 | 3,490 |
| 2014-01-30 | 355 | 358 | 351 | 355 | 7,117,000 | 3,550 |
| 2014-01-29 | 357 | 362 | 356 | 362 | 4,926,000 | 3,620 |
| 2014-01-28 | 353 | 355 | 351 | 352 | 4,485,000 | 3,520 |
| 2014-01-27 | 357 | 360 | 352 | 353 | 8,300,000 | 3,530 |
| 2014-01-24 | 368 | 370 | 362 | 365 | 7,337,000 | 3,650 |
| 2014-01-23 | 377 | 377 | 371 | 372 | 6,335,000 | 3,720 |
| 2014-01-22 | 377 | 378 | 373 | 377 | 4,713,000 | 3,770 |
| 2014-01-21 | 381 | 381 | 376 | 377 | 5,064,000 | 3,770 |
| 2014-01-20 | 380 | 383 | 378 | 381 | 7,131,000 | 3,810 |
| 2014-01-17 | 371 | 379 | 369 | 377 | 10,988,000 | 3,770 |
| 2014-01-16 | 369 | 372 | 366 | 370 | 9,909,000 | 3,700 |
| 2014-01-15 | 363 | 368 | 361 | 368 | 8,121,000 | 3,680 |
| 2014-01-14 | 365 | 365 | 355 | 357 | 14,410,000 | 3,570 |
| 2014-01-10 | 370 | 372 | 368 | 370 | 15,275,000 | 3,700 |
| 2014-01-09 | 378 | 379 | 373 | 376 | 6,936,000 | 3,760 |
| 2014-01-08 | 376 | 380 | 376 | 380 | 5,179,000 | 3,800 |
| 2014-01-07 | 375 | 378 | 371 | 373 | 9,205,000 | 3,730 |
| 2014-01-06 | 385 | 386 | 374 | 378 | 8,616,000 | 3,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
