5711 三菱マテリアル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 384 | 390 | 382 | 384 | 10,106,000 | 3,840 |
| 2015-12-29 | 384 | 388 | 378 | 386 | 9,592,000 | 3,860 |
| 2015-12-28 | 384 | 391 | 384 | 388 | 11,464,000 | 3,880 |
| 2015-12-25 | 390 | 395 | 382 | 384 | 5,362,000 | 3,840 |
| 2015-12-24 | 399 | 403 | 392 | 392 | 6,307,000 | 3,920 |
| 2015-12-22 | 391 | 395 | 390 | 392 | 7,327,000 | 3,920 |
| 2015-12-21 | 389 | 393 | 386 | 391 | 9,953,000 | 3,910 |
| 2015-12-18 | 397 | 404 | 388 | 391 | 20,866,000 | 3,910 |
| 2015-12-17 | 407 | 407 | 399 | 400 | 9,721,000 | 4,000 |
| 2015-12-16 | 399 | 407 | 397 | 401 | 7,399,000 | 4,010 |
| 2015-12-15 | 398 | 398 | 390 | 392 | 10,606,000 | 3,920 |
| 2015-12-14 | 401 | 405 | 395 | 404 | 6,705,000 | 4,040 |
| 2015-12-11 | 410 | 416 | 406 | 413 | 10,108,000 | 4,130 |
| 2015-12-10 | 412 | 419 | 412 | 416 | 7,958,000 | 4,160 |
| 2015-12-09 | 419 | 420 | 413 | 414 | 6,876,000 | 4,140 |
| 2015-12-08 | 430 | 430 | 418 | 419 | 7,750,000 | 4,190 |
| 2015-12-07 | 433 | 433 | 429 | 429 | 4,195,000 | 4,290 |
| 2015-12-04 | 430 | 433 | 425 | 428 | 6,396,000 | 4,280 |
| 2015-12-03 | 433 | 439 | 433 | 437 | 4,225,000 | 4,370 |
| 2015-12-02 | 437 | 440 | 433 | 438 | 6,989,000 | 4,380 |
| 2015-12-01 | 441 | 442 | 436 | 440 | 6,096,000 | 4,400 |
| 2015-11-30 | 437 | 442 | 434 | 435 | 7,983,000 | 4,350 |
| 2015-11-27 | 438 | 447 | 438 | 439 | 7,158,000 | 4,390 |
| 2015-11-26 | 441 | 443 | 437 | 440 | 6,532,000 | 4,400 |
| 2015-11-25 | 435 | 444 | 433 | 440 | 7,970,000 | 4,400 |
| 2015-11-24 | 438 | 440 | 431 | 435 | 7,538,000 | 4,350 |
| 2015-11-20 | 433 | 439 | 430 | 438 | 9,094,000 | 4,380 |
| 2015-11-19 | 425 | 435 | 423 | 431 | 9,091,000 | 4,310 |
| 2015-11-18 | 424 | 428 | 417 | 420 | 8,388,000 | 4,200 |
| 2015-11-17 | 412 | 430 | 411 | 424 | 10,664,000 | 4,240 |
| 2015-11-16 | 400 | 411 | 399 | 408 | 7,390,000 | 4,080 |
| 2015-11-13 | 406 | 407 | 400 | 405 | 9,666,000 | 4,050 |
| 2015-11-12 | 414 | 414 | 409 | 412 | 6,300,000 | 4,120 |
| 2015-11-11 | 430 | 430 | 410 | 413 | 8,484,000 | 4,130 |
| 2015-11-10 | 408 | 411 | 404 | 410 | 7,265,000 | 4,100 |
| 2015-11-09 | 421 | 422 | 414 | 415 | 9,247,000 | 4,150 |
| 2015-11-06 | 424 | 429 | 421 | 424 | 4,185,000 | 4,240 |
| 2015-11-05 | 411 | 430 | 411 | 426 | 7,161,000 | 4,260 |
| 2015-11-04 | 414 | 418 | 410 | 411 | 8,980,000 | 4,110 |
| 2015-11-02 | 412 | 414 | 406 | 406 | 11,473,000 | 4,060 |
| 2015-10-30 | 425 | 427 | 417 | 424 | 10,711,000 | 4,240 |
| 2015-10-29 | 431 | 435 | 422 | 427 | 7,635,000 | 4,270 |
| 2015-10-28 | 428 | 430 | 422 | 425 | 5,276,000 | 4,250 |
| 2015-10-27 | 435 | 435 | 424 | 425 | 9,598,000 | 4,250 |
| 2015-10-26 | 440 | 440 | 432 | 435 | 6,201,000 | 4,350 |
| 2015-10-23 | 441 | 442 | 435 | 437 | 6,810,000 | 4,370 |
| 2015-10-22 | 432 | 440 | 431 | 434 | 10,132,000 | 4,340 |
| 2015-10-21 | 415 | 434 | 415 | 431 | 8,174,000 | 4,310 |
| 2015-10-20 | 416 | 419 | 411 | 416 | 6,938,000 | 4,160 |
| 2015-10-19 | 416 | 419 | 410 | 417 | 7,770,000 | 4,170 |
| 2015-10-16 | 419 | 423 | 416 | 420 | 10,182,000 | 4,200 |
| 2015-10-15 | 406 | 420 | 402 | 419 | 10,737,000 | 4,190 |
| 2015-10-14 | 413 | 415 | 406 | 407 | 7,838,000 | 4,070 |
| 2015-10-13 | 416 | 425 | 414 | 419 | 7,038,000 | 4,190 |
| 2015-10-09 | 413 | 424 | 412 | 424 | 10,331,000 | 4,240 |
| 2015-10-08 | 402 | 414 | 401 | 405 | 9,420,000 | 4,050 |
| 2015-10-07 | 389 | 405 | 388 | 404 | 7,330,000 | 4,040 |
| 2015-10-06 | 386 | 393 | 383 | 389 | 8,533,000 | 3,890 |
| 2015-10-05 | 377 | 385 | 371 | 381 | 10,097,000 | 3,810 |
| 2015-10-02 | 364 | 370 | 359 | 367 | 7,597,000 | 3,670 |
| 2015-10-01 | 363 | 372 | 359 | 370 | 9,489,000 | 3,700 |
| 2015-09-30 | 363 | 365 | 356 | 362 | 6,249,000 | 3,620 |
| 2015-09-29 | 360 | 363 | 352 | 353 | 13,102,000 | 3,530 |
| 2015-09-28 | 373 | 374 | 362 | 366 | 10,940,000 | 3,660 |
| 2015-09-25 | 382 | 385 | 376 | 384 | 8,719,000 | 3,840 |
| 2015-09-24 | 392 | 394 | 381 | 382 | 10,187,000 | 3,820 |
| 2015-09-18 | 406 | 407 | 395 | 397 | 9,195,000 | 3,970 |
| 2015-09-17 | 403 | 411 | 401 | 410 | 9,945,000 | 4,100 |
| 2015-09-16 | 396 | 402 | 393 | 398 | 5,947,000 | 3,980 |
| 2015-09-15 | 399 | 404 | 393 | 395 | 7,154,000 | 3,950 |
| 2015-09-14 | 402 | 403 | 392 | 396 | 7,816,000 | 3,960 |
| 2015-09-11 | 399 | 403 | 395 | 398 | 9,042,000 | 3,980 |
| 2015-09-10 | 397 | 401 | 392 | 399 | 9,548,000 | 3,990 |
| 2015-09-09 | 398 | 407 | 392 | 407 | 16,426,000 | 4,070 |
| 2015-09-08 | 370 | 396 | 370 | 377 | 14,294,000 | 3,770 |
| 2015-09-07 | 362 | 371 | 359 | 367 | 9,112,000 | 3,670 |
| 2015-09-04 | 378 | 380 | 359 | 364 | 9,899,000 | 3,640 |
| 2015-09-03 | 376 | 380 | 371 | 372 | 8,410,000 | 3,720 |
| 2015-09-02 | 370 | 378 | 368 | 371 | 10,003,000 | 3,710 |
| 2015-09-01 | 385 | 387 | 377 | 378 | 8,413,000 | 3,780 |
| 2015-08-31 | 394 | 401 | 387 | 390 | 9,047,000 | 3,900 |
| 2015-08-28 | 384 | 399 | 383 | 398 | 15,180,000 | 3,980 |
| 2015-08-27 | 376 | 379 | 365 | 366 | 13,079,000 | 3,660 |
| 2015-08-26 | 362 | 372 | 358 | 369 | 12,834,000 | 3,690 |
| 2015-08-25 | 361 | 378 | 353 | 361 | 14,729,000 | 3,610 |
| 2015-08-24 | 390 | 394 | 380 | 380 | 12,936,000 | 3,800 |
| 2015-08-21 | 399 | 411 | 398 | 398 | 9,835,000 | 3,980 |
| 2015-08-20 | 415 | 416 | 403 | 404 | 10,349,000 | 4,040 |
| 2015-08-19 | 424 | 425 | 418 | 419 | 8,495,000 | 4,190 |
| 2015-08-18 | 434 | 436 | 428 | 428 | 5,415,000 | 4,280 |
| 2015-08-17 | 432 | 433 | 425 | 432 | 3,425,000 | 4,320 |
| 2015-08-14 | 430 | 432 | 425 | 429 | 5,523,000 | 4,290 |
| 2015-08-13 | 432 | 438 | 431 | 434 | 6,829,000 | 4,340 |
| 2015-08-12 | 436 | 439 | 427 | 430 | 11,808,000 | 4,300 |
| 2015-08-11 | 435 | 447 | 434 | 443 | 11,509,000 | 4,430 |
| 2015-08-10 | 426 | 430 | 422 | 428 | 7,685,000 | 4,280 |
| 2015-08-07 | 427 | 432 | 425 | 429 | 11,397,000 | 4,290 |
| 2015-08-06 | 438 | 443 | 436 | 441 | 7,574,000 | 4,410 |
| 2015-08-05 | 428 | 437 | 424 | 432 | 7,407,000 | 4,320 |
| 2015-08-04 | 434 | 434 | 421 | 425 | 6,045,000 | 4,250 |
| 2015-08-03 | 442 | 443 | 432 | 433 | 8,469,000 | 4,330 |
| 2015-07-31 | 437 | 449 | 432 | 449 | 8,726,000 | 4,490 |
| 2015-07-30 | 430 | 440 | 430 | 438 | 10,149,000 | 4,380 |
| 2015-07-29 | 428 | 432 | 421 | 427 | 6,582,000 | 4,270 |
| 2015-07-28 | 422 | 427 | 418 | 423 | 7,362,000 | 4,230 |
| 2015-07-27 | 422 | 429 | 417 | 427 | 8,860,000 | 4,270 |
| 2015-07-24 | 435 | 436 | 424 | 430 | 9,830,000 | 4,300 |
| 2015-07-23 | 448 | 448 | 436 | 439 | 5,251,000 | 4,390 |
| 2015-07-22 | 443 | 453 | 442 | 449 | 6,651,000 | 4,490 |
| 2015-07-21 | 449 | 450 | 437 | 442 | 8,820,000 | 4,420 |
| 2015-07-17 | 455 | 456 | 447 | 449 | 4,949,000 | 4,490 |
| 2015-07-16 | 459 | 459 | 448 | 455 | 5,261,000 | 4,550 |
| 2015-07-15 | 464 | 465 | 451 | 454 | 6,748,000 | 4,540 |
| 2015-07-14 | 451 | 463 | 451 | 459 | 8,122,000 | 4,590 |
| 2015-07-13 | 440 | 447 | 440 | 443 | 6,409,000 | 4,430 |
| 2015-07-10 | 437 | 441 | 430 | 435 | 9,398,000 | 4,350 |
| 2015-07-09 | 423 | 435 | 414 | 434 | 13,932,000 | 4,340 |
| 2015-07-08 | 454 | 455 | 437 | 437 | 13,820,000 | 4,370 |
| 2015-07-07 | 460 | 465 | 456 | 458 | 5,837,000 | 4,580 |
| 2015-07-06 | 453 | 459 | 451 | 456 | 6,654,000 | 4,560 |
| 2015-07-03 | 463 | 464 | 458 | 461 | 5,546,000 | 4,610 |
| 2015-07-02 | 463 | 465 | 461 | 461 | 9,043,000 | 4,610 |
| 2015-07-01 | 470 | 471 | 460 | 464 | 12,025,000 | 4,640 |
| 2015-06-30 | 469 | 474 | 466 | 470 | 7,464,000 | 4,700 |
| 2015-06-29 | 469 | 475 | 468 | 470 | 7,292,000 | 4,700 |
| 2015-06-26 | 493 | 493 | 479 | 481 | 5,088,000 | 4,810 |
| 2015-06-25 | 498 | 498 | 493 | 493 | 4,275,000 | 4,930 |
| 2015-06-24 | 495 | 502 | 494 | 498 | 10,842,000 | 4,980 |
| 2015-06-23 | 483 | 492 | 481 | 490 | 6,097,000 | 4,900 |
| 2015-06-22 | 482 | 485 | 477 | 483 | 5,516,000 | 4,830 |
| 2015-06-19 | 488 | 491 | 480 | 483 | 7,242,000 | 4,830 |
| 2015-06-18 | 484 | 487 | 479 | 484 | 7,649,000 | 4,840 |
| 2015-06-17 | 502 | 503 | 487 | 488 | 9,498,000 | 4,880 |
| 2015-06-16 | 500 | 504 | 495 | 502 | 7,768,000 | 5,020 |
| 2015-06-15 | 501 | 502 | 493 | 500 | 6,261,000 | 5,000 |
| 2015-06-12 | 514 | 515 | 500 | 508 | 14,194,000 | 5,080 |
| 2015-06-11 | 509 | 518 | 508 | 516 | 9,196,000 | 5,160 |
| 2015-06-10 | 493 | 509 | 492 | 508 | 12,017,000 | 5,080 |
| 2015-06-09 | 500 | 503 | 489 | 489 | 6,982,000 | 4,890 |
| 2015-06-08 | 507 | 509 | 501 | 506 | 5,017,000 | 5,060 |
| 2015-06-05 | 501 | 505 | 496 | 505 | 4,537,000 | 5,050 |
| 2015-06-04 | 510 | 510 | 501 | 503 | 7,010,000 | 5,030 |
| 2015-06-03 | 502 | 513 | 499 | 506 | 8,698,000 | 5,060 |
| 2015-06-02 | 500 | 506 | 500 | 505 | 8,895,000 | 5,050 |
| 2015-06-01 | 492 | 503 | 491 | 496 | 6,805,000 | 4,960 |
| 2015-05-29 | 476 | 495 | 476 | 493 | 12,063,000 | 4,930 |
| 2015-05-28 | 475 | 486 | 473 | 476 | 8,550,000 | 4,760 |
| 2015-05-27 | 475 | 477 | 470 | 472 | 5,546,000 | 4,720 |
| 2015-05-26 | 470 | 479 | 468 | 477 | 6,456,000 | 4,770 |
| 2015-05-25 | 469 | 472 | 466 | 469 | 4,543,000 | 4,690 |
| 2015-05-22 | 470 | 472 | 467 | 468 | 4,976,000 | 4,680 |
| 2015-05-21 | 471 | 473 | 468 | 473 | 4,272,000 | 4,730 |
| 2015-05-20 | 472 | 473 | 467 | 472 | 4,517,000 | 4,720 |
| 2015-05-19 | 476 | 476 | 469 | 474 | 5,055,000 | 4,740 |
| 2015-05-18 | 477 | 481 | 469 | 473 | 5,500,000 | 4,730 |
| 2015-05-15 | 475 | 479 | 472 | 475 | 7,776,000 | 4,750 |
| 2015-05-14 | 474 | 475 | 465 | 468 | 5,524,000 | 4,680 |
| 2015-05-13 | 458 | 478 | 457 | 473 | 9,341,000 | 4,730 |
| 2015-05-12 | 447 | 452 | 441 | 452 | 4,138,000 | 4,520 |
| 2015-05-11 | 451 | 455 | 447 | 448 | 5,212,000 | 4,480 |
| 2015-05-08 | 443 | 447 | 437 | 445 | 5,306,000 | 4,450 |
| 2015-05-07 | 442 | 452 | 441 | 442 | 6,996,000 | 4,420 |
| 2015-05-01 | 436 | 448 | 435 | 442 | 9,029,000 | 4,420 |
| 2015-04-30 | 436 | 439 | 431 | 434 | 8,440,000 | 4,340 |
| 2015-04-28 | 434 | 447 | 431 | 442 | 8,936,000 | 4,420 |
| 2015-04-27 | 427 | 438 | 427 | 433 | 6,270,000 | 4,330 |
| 2015-04-24 | 430 | 433 | 426 | 426 | 5,547,000 | 4,260 |
| 2015-04-23 | 430 | 431 | 426 | 429 | 5,350,000 | 4,290 |
| 2015-04-22 | 429 | 431 | 425 | 429 | 6,756,000 | 4,290 |
| 2015-04-21 | 425 | 433 | 424 | 426 | 9,588,000 | 4,260 |
| 2015-04-20 | 418 | 421 | 412 | 421 | 8,021,000 | 4,210 |
| 2015-04-17 | 414 | 430 | 414 | 423 | 15,084,000 | 4,230 |
| 2015-04-16 | 404 | 415 | 403 | 413 | 7,498,000 | 4,130 |
| 2015-04-15 | 402 | 405 | 401 | 402 | 5,170,000 | 4,020 |
| 2015-04-14 | 402 | 407 | 401 | 405 | 4,436,000 | 4,050 |
| 2015-04-13 | 406 | 407 | 401 | 403 | 5,816,000 | 4,030 |
| 2015-04-10 | 413 | 414 | 406 | 411 | 5,519,000 | 4,110 |
| 2015-04-09 | 409 | 415 | 409 | 415 | 4,982,000 | 4,150 |
| 2015-04-08 | 409 | 415 | 407 | 410 | 8,160,000 | 4,100 |
| 2015-04-07 | 399 | 411 | 397 | 410 | 10,993,000 | 4,100 |
| 2015-04-06 | 397 | 397 | 389 | 397 | 8,538,000 | 3,970 |
| 2015-04-03 | 394 | 399 | 394 | 399 | 3,924,000 | 3,990 |
| 2015-04-02 | 393 | 398 | 391 | 395 | 7,657,000 | 3,950 |
| 2015-04-01 | 401 | 402 | 392 | 392 | 9,388,000 | 3,920 |
| 2015-03-31 | 404 | 407 | 402 | 404 | 10,644,000 | 4,040 |
| 2015-03-30 | 402 | 402 | 396 | 400 | 5,147,000 | 4,000 |
| 2015-03-27 | 401 | 409 | 397 | 402 | 9,409,000 | 4,020 |
| 2015-03-26 | 413 | 414 | 404 | 408 | 6,019,000 | 4,080 |
| 2015-03-25 | 409 | 418 | 408 | 416 | 8,197,000 | 4,160 |
| 2015-03-24 | 401 | 408 | 400 | 407 | 8,113,000 | 4,070 |
| 2015-03-23 | 399 | 402 | 396 | 402 | 8,846,000 | 4,020 |
| 2015-03-20 | 404 | 405 | 397 | 399 | 10,408,000 | 3,990 |
| 2015-03-19 | 414 | 414 | 405 | 409 | 8,512,000 | 4,090 |
| 2015-03-18 | 415 | 418 | 408 | 411 | 9,455,000 | 4,110 |
| 2015-03-17 | 414 | 416 | 410 | 413 | 5,493,000 | 4,130 |
| 2015-03-16 | 413 | 414 | 406 | 410 | 8,576,000 | 4,100 |
| 2015-03-13 | 411 | 416 | 409 | 413 | 17,735,000 | 4,130 |
| 2015-03-12 | 396 | 400 | 395 | 400 | 7,721,000 | 4,000 |
| 2015-03-11 | 403 | 404 | 393 | 396 | 13,003,000 | 3,960 |
| 2015-03-10 | 417 | 420 | 406 | 407 | 8,462,000 | 4,070 |
| 2015-03-09 | 418 | 422 | 417 | 417 | 3,269,000 | 4,170 |
| 2015-03-06 | 422 | 428 | 421 | 423 | 4,771,000 | 4,230 |
| 2015-03-05 | 425 | 429 | 416 | 422 | 8,459,000 | 4,220 |
| 2015-03-04 | 418 | 424 | 415 | 422 | 12,703,000 | 4,220 |
| 2015-03-03 | 418 | 419 | 404 | 410 | 8,242,000 | 4,100 |
| 2015-03-02 | 414 | 419 | 414 | 418 | 5,559,000 | 4,180 |
| 2015-02-27 | 414 | 417 | 409 | 412 | 6,727,000 | 4,120 |
| 2015-02-26 | 403 | 414 | 402 | 413 | 8,951,000 | 4,130 |
| 2015-02-25 | 402 | 406 | 400 | 401 | 6,495,000 | 4,010 |
| 2015-02-24 | 399 | 403 | 397 | 403 | 7,695,000 | 4,030 |
| 2015-02-23 | 400 | 400 | 394 | 399 | 4,581,000 | 3,990 |
| 2015-02-20 | 397 | 398 | 395 | 398 | 4,638,000 | 3,980 |
| 2015-02-19 | 395 | 398 | 393 | 395 | 5,207,000 | 3,950 |
| 2015-02-18 | 398 | 399 | 395 | 397 | 4,276,000 | 3,970 |
| 2015-02-17 | 390 | 397 | 388 | 396 | 4,848,000 | 3,960 |
| 2015-02-16 | 389 | 397 | 388 | 393 | 6,592,000 | 3,930 |
| 2015-02-13 | 394 | 395 | 385 | 387 | 8,619,000 | 3,870 |
| 2015-02-12 | 391 | 404 | 388 | 397 | 18,255,000 | 3,970 |
| 2015-02-10 | 398 | 401 | 395 | 397 | 10,922,000 | 3,970 |
| 2015-02-09 | 395 | 403 | 393 | 402 | 12,312,000 | 4,020 |
| 2015-02-06 | 392 | 395 | 390 | 393 | 5,342,000 | 3,930 |
| 2015-02-05 | 394 | 395 | 383 | 387 | 7,175,000 | 3,870 |
| 2015-02-04 | 389 | 396 | 388 | 395 | 10,929,000 | 3,950 |
| 2015-02-03 | 377 | 387 | 377 | 384 | 11,936,000 | 3,840 |
| 2015-02-02 | 371 | 377 | 370 | 376 | 5,315,000 | 3,760 |
| 2015-01-30 | 379 | 383 | 374 | 374 | 6,756,000 | 3,740 |
| 2015-01-29 | 374 | 380 | 373 | 377 | 4,821,000 | 3,770 |
| 2015-01-28 | 374 | 379 | 374 | 376 | 4,437,000 | 3,760 |
| 2015-01-27 | 376 | 381 | 375 | 377 | 5,649,000 | 3,770 |
| 2015-01-26 | 372 | 374 | 369 | 373 | 5,194,000 | 3,730 |
| 2015-01-23 | 374 | 381 | 374 | 380 | 5,266,000 | 3,800 |
| 2015-01-22 | 370 | 375 | 368 | 371 | 6,320,000 | 3,710 |
| 2015-01-21 | 373 | 374 | 366 | 369 | 6,580,000 | 3,690 |
| 2015-01-20 | 372 | 379 | 369 | 378 | 6,769,000 | 3,780 |
| 2015-01-19 | 365 | 375 | 365 | 372 | 9,740,000 | 3,720 |
| 2015-01-16 | 356 | 367 | 355 | 364 | 11,058,000 | 3,640 |
| 2015-01-15 | 359 | 366 | 353 | 364 | 12,888,000 | 3,640 |
| 2015-01-14 | 372 | 373 | 357 | 359 | 15,288,000 | 3,590 |
| 2015-01-13 | 387 | 390 | 374 | 380 | 12,513,000 | 3,800 |
| 2015-01-09 | 390 | 397 | 388 | 392 | 7,272,000 | 3,920 |
| 2015-01-08 | 389 | 394 | 384 | 386 | 7,212,000 | 3,860 |
| 2015-01-07 | 382 | 392 | 380 | 387 | 6,485,000 | 3,870 |
| 2015-01-06 | 399 | 399 | 386 | 387 | 8,798,000 | 3,870 |
| 2015-01-05 | 403 | 411 | 401 | 406 | 6,749,000 | 4,060 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
