1. HOME >
  2. 株価時系列 >
  3. 5711 >
  4. 2016年

5711 三菱マテリアル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,5703,6003,5353,590632,8003,590
2016-12-293,6203,6303,5803,600707,0003,600
2016-12-283,6603,7103,6553,675489,0003,675
2016-12-273,5853,6653,5703,640655,1003,640
2016-12-263,6503,6653,6153,630470,3003,630
2016-12-223,6803,7003,6503,690700,2003,690
2016-12-213,7453,7653,6603,690951,7003,690
2016-12-203,6903,7253,6603,710791,8003,710
2016-12-193,7553,7653,6803,710884,0003,710
2016-12-163,7903,8253,7903,795785,5003,795
2016-12-153,7553,7803,7003,7551,177,2003,755
2016-12-143,8303,8303,7653,810675,3003,810
2016-12-133,8403,8903,7903,8251,265,0003,825
2016-12-123,9653,9803,8253,9051,175,9003,905
2016-12-093,8703,9303,8503,9251,567,0003,925
2016-12-083,7953,8403,7603,8401,166,2003,840
2016-12-073,7353,8003,7253,7901,442,7003,790
2016-12-063,5953,7053,5903,6951,664,9003,695
2016-12-053,5103,5353,4853,5351,041,9003,535
2016-12-023,4503,5253,4403,5151,121,9003,515
2016-12-013,4453,5403,4353,4651,515,1003,465
2016-11-303,4503,4503,3803,3851,575,2003,385
2016-11-293,4653,4803,4253,455854,8003,455
2016-11-283,4753,4903,4353,4851,066,3003,485
2016-11-253,4503,5103,4403,4701,743,6003,470
2016-11-243,4803,5103,4353,4401,185,7003,440
2016-11-223,4103,4403,3753,4351,037,1003,435
2016-11-213,4403,4503,3553,3851,093,7003,385
2016-11-183,4603,4853,4303,480847,5003,480
2016-11-173,3903,4203,3753,410936,3003,410
2016-11-163,4703,4953,4003,4751,484,1003,475
2016-11-153,4953,5603,4703,4751,143,0003,475
2016-11-143,4203,5353,4003,5001,417,3003,500
2016-11-113,2703,4603,2703,4252,639,4003,425
2016-11-103,2453,3853,1853,2052,829,2003,205
2016-11-093,0503,1102,8322,8841,249,5002,884
2016-11-083,0203,0703,0203,050751,4003,050
2016-11-073,0103,0502,9993,015753,8003,015
2016-11-042,9322,9722,9232,964574,2002,964
2016-11-022,9803,0052,9572,976568,6002,976
2016-11-013,0103,0402,9953,025630,5003,025
2016-10-313,0153,0352,9963,015701,6003,015
2016-10-282,9553,0452,9553,0301,374,7003,030
2016-10-272,9202,9582,9192,933604,1002,933
2016-10-262,8792,9362,8532,9271,040,1002,927
2016-10-252,8052,8622,8052,839688,4002,839
2016-10-242,7572,8152,7572,806618,2002,806
2016-10-212,7602,7872,7492,755652,7002,755
2016-10-202,7082,7482,6912,748677,5002,748
2016-10-192,7312,7422,7112,725491,9002,725
2016-10-172,6792,7242,6732,711510,9002,711
2016-10-132,7412,7492,6812,684756,5002,684
2016-10-122,7352,7502,7132,722937,1002,722
2016-10-112,7542,8232,7542,785910,7002,785
2016-10-072,7202,7612,7012,754835,9002,754
2016-10-062,7772,8002,7282,7301,397,9002,730
2016-10-052,7892,8062,7612,789958,0002,789
2016-10-042,7652,8062,7612,806512,5002,806
2016-10-032,7772,8042,7482,755537,0002,755
2016-09-302,7812,7812,7212,740733,7002,740
2016-09-292,7872,8652,7822,8221,096,0002,822
2016-09-282,7102,7512,7002,733672,1002,733
2016-09-272722782682786,987,0002,780
2016-09-262772772712737,533,0002,730
2016-09-232852872782797,415,0002,790
2016-09-212852892782896,646,0002,890
2016-09-202802862782846,666,0002,840
2016-09-162842862802824,048,0002,820
2016-09-152842862812823,218,0002,820
2016-09-142852882822864,684,0002,860
2016-09-132922942872885,361,0002,880
2016-09-122952952872895,946,0002,890
2016-09-092933012923017,482,0003,010
2016-09-082962972912935,750,0002,930
2016-09-072912942892946,040,0002,940
2016-09-062993022962984,199,0002,980
2016-09-053003052992996,119,0002,990
2016-09-022942972892967,278,0002,960
2016-09-012912982892967,882,0002,960
2016-08-312852932852927,722,0002,920
2016-08-302822852802833,091,0002,830
2016-08-292762852762839,889,0002,830
2016-08-262692732682695,269,0002,690
2016-08-252702712662696,684,0002,690
2016-08-242722782702765,199,0002,760
2016-08-232792792692707,152,0002,700
2016-08-222832842762815,936,0002,810
2016-08-192762822752817,803,0002,810
2016-08-182702752662727,402,0002,720
2016-08-172632742632747,610,0002,740
2016-08-162672702622626,173,0002,620
2016-08-152672692622655,617,0002,650
2016-08-122752762712726,650,0002,720
2016-08-102672762662769,211,0002,760
2016-08-0926927526627010,958,0002,700
2016-08-0827628727428410,285,0002,840
2016-08-052652702622686,013,0002,680
2016-08-0425727025626810,128,0002,680
2016-08-032602622562567,247,0002,560
2016-08-022652692632636,907,0002,630
2016-08-012632722612678,320,0002,670
2016-07-2927127626527212,233,0002,720
2016-07-282692742682724,848,0002,720
2016-07-2726827526527210,394,0002,720
2016-07-2627427526326511,874,0002,650
2016-07-252802842762807,941,0002,800
2016-07-222712792702776,661,0002,770
2016-07-212692762682759,246,0002,750
2016-07-2027227226326711,672,0002,670
2016-07-192772792682728,393,0002,720
2016-07-152802852772819,909,0002,810
2016-07-142722812682779,644,0002,770
2016-07-1326927526927212,687,0002,720
2016-07-122632662592638,560,0002,630
2016-07-112462562452558,173,0002,550
2016-07-082422472402417,690,0002,410
2016-07-072432482412439,346,0002,430
2016-07-062452472402437,992,0002,430
2016-07-052482552482517,082,0002,510
2016-07-042442522442517,062,0002,510
2016-07-012482502432468,419,0002,460
2016-06-3024624924324311,336,0002,430
2016-06-2924224724024110,759,0002,410
2016-06-2824024123223617,753,0002,360
2016-06-272542542422456,131,0002,450
2016-06-2427527524324613,065,0002,460
2016-06-232642722632707,248,0002,700
2016-06-2227127226126412,849,0002,640
2016-06-212732792722777,023,0002,770
2016-06-202732802712777,987,0002,770
2016-06-1726527226526912,573,0002,690
2016-06-162722752602618,970,0002,610
2016-06-152702762652729,173,0002,720
2016-06-142752772702738,215,0002,730
2016-06-132782782722736,274,0002,730
2016-06-1028728928228510,863,0002,850
2016-06-092952962912925,398,0002,920
2016-06-082982982922958,362,0002,950
2016-06-072963012962996,978,0002,990
2016-06-062922982912975,899,0002,970
2016-06-032982982932975,889,0002,970
2016-06-0230830829729811,581,0002,980
2016-06-0131231230730911,228,0003,090
2016-05-313153203143205,068,0003,200
2016-05-303103153083145,022,0003,140
2016-05-273083113073104,981,0003,100
2016-05-263143163083096,544,0003,090
2016-05-253153163123143,476,0003,140
2016-05-243113123073075,180,0003,070
2016-05-233133153073135,123,0003,130
2016-05-203113153083136,812,0003,130
2016-05-193203203123138,349,0003,130
2016-05-183193243173237,488,0003,230
2016-05-173163203133197,080,0003,190
2016-05-163133163093135,124,0003,130
2016-05-1333133331031214,740,0003,120
2016-05-1233635133635111,496,0003,510
2016-05-113403433333399,296,0003,390
2016-05-103273353223346,426,0003,340
2016-05-093333363273275,307,0003,270
2016-05-063353393253279,126,0003,270
2016-05-0233634133133610,536,0003,360
2016-04-283683753533537,244,0003,530
2016-04-273693703653654,601,0003,650
2016-04-263723723573656,925,0003,650
2016-04-253763763663726,292,0003,720
2016-04-223583733583728,356,0003,720
2016-04-213613663573656,934,0003,650
2016-04-203563633513537,716,0003,530
2016-04-193483543463528,936,0003,520
2016-04-1832734432733610,917,0003,360
2016-04-153383413363406,796,0003,400
2016-04-1433534433434212,714,0003,420
2016-04-133203283173278,621,0003,270
2016-04-123053183033147,157,0003,140
2016-04-113003052953036,655,0003,030
2016-04-082903062903018,502,0003,010
2016-04-072963012932966,148,0002,960
2016-04-062943052933008,912,0003,000
2016-04-053013022952977,152,0002,970
2016-04-0430831530030611,899,0003,060
2016-04-013153173073108,425,0003,100
2016-03-3132232531731812,664,0003,180
2016-03-303333333213226,171,0003,220
2016-03-293323363283344,525,0003,340
2016-03-283323373323374,835,0003,370
2016-03-253303333273314,955,0003,310
2016-03-243313343233278,073,0003,270
2016-03-233463493383395,314,0003,390
2016-03-223493513413467,737,0003,460
2016-03-183403463403449,610,0003,440
2016-03-1734134933734013,500,0003,400
2016-03-163383413353366,436,0003,360
2016-03-1534234433734110,323,0003,410
2016-03-143453523453495,307,0003,490
2016-03-113313473313439,311,0003,430
2016-03-103413423313389,067,0003,380
2016-03-0933634033033811,014,0003,380
2016-03-0835636535335710,863,0003,570
2016-03-073623693593638,636,0003,630
2016-03-0434936534936110,576,0003,610
2016-03-033483603473577,884,0003,570
2016-03-023363463343446,766,0003,440
2016-03-0132232931932612,895,0003,260
2016-02-293243283183186,221,0003,180
2016-02-263253273203203,734,0003,200
2016-02-253163233163217,590,0003,210
2016-02-243083173023119,068,0003,110
2016-02-233163263133169,360,0003,160
2016-02-223043123023115,068,0003,110
2016-02-193093113033087,925,0003,080
2016-02-183183203113127,286,0003,120
2016-02-1730030929730310,984,0003,030
2016-02-1629231029230313,776,0003,030
2016-02-1528729727929422,682,0002,940
2016-02-1228328627027916,108,0002,790
2016-02-1031531628729320,180,0002,930
2016-02-093403413323367,872,0003,360
2016-02-0835535934735611,598,0003,560
2016-02-0534636234636114,856,0003,610
2016-02-0434235034034811,963,0003,480
2016-02-0334634733434011,561,0003,400
2016-02-023683683563598,739,0003,590
2016-02-013753763683739,202,0003,730
2016-01-2935336835136714,094,0003,670
2016-01-283523603483489,446,0003,480
2016-01-273513573493548,573,0003,540
2016-01-263473483413447,219,0003,440
2016-01-2535435834735212,623,0003,520
2016-01-223423543383548,173,0003,540
2016-01-2134134732932910,439,0003,290
2016-01-2035235433833910,634,0003,390
2016-01-193433543433548,486,0003,540
2016-01-183433503393469,427,0003,460
2016-01-1535335934935214,769,0003,520
2016-01-1434935234235011,513,0003,500
2016-01-133513583513578,171,0003,570
2016-01-1235636134634710,470,0003,470
2016-01-0835737035636112,030,0003,610
2016-01-0736737136136211,994,0003,620
2016-01-0638138437037110,581,0003,710
2016-01-053753813713778,477,0003,770
2016-01-0438138937637713,702,0003,770

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