5711 三菱マテリアル(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,0104,0604,0054,010778,6004,010
2017-12-283,9854,0103,9653,970824,5003,970
2017-12-273,9003,9903,9003,985799,5003,985
2017-12-263,9253,9353,8853,890561,8003,890
2017-12-253,9453,9603,9103,925463,3003,925
2017-12-223,8903,9453,8853,945738,4003,945
2017-12-213,8803,8903,8503,875682,8003,875
2017-12-203,7903,8703,7703,8601,106,0003,860
2017-12-193,7853,8403,7853,8251,241,3003,825
2017-12-183,7353,7753,7303,770742,2003,770
2017-12-153,7453,7503,7003,715901,0003,715
2017-12-143,7503,7703,7303,745790,1003,745
2017-12-133,7703,7903,7153,7251,279,8003,725
2017-12-123,7353,7503,7153,740779,5003,740
2017-12-113,7303,7403,7103,735732,3003,735
2017-12-083,6503,7303,6503,7301,232,5003,730
2017-12-073,6903,7003,6603,6701,176,1003,670
2017-12-063,7003,7053,6453,6701,466,4003,670
2017-12-053,6803,7353,6703,730893,2003,730
2017-12-043,7503,7503,6653,6751,738,2003,675
2017-12-013,7703,7703,6953,7351,498,9003,735
2017-11-303,7403,7553,7153,7501,610,2003,750
2017-11-293,6803,7203,6703,7101,450,6003,710
2017-11-283,6853,6853,6403,6451,528,8003,645
2017-11-273,8053,8453,6703,6853,732,2003,685
2017-11-243,6503,7903,6353,7606,039,1003,760
2017-11-224,1054,1154,0754,090646,5004,090
2017-11-214,0904,1054,0554,065664,4004,065
2017-11-204,0454,0954,0004,005737,0004,005
2017-11-174,1254,1254,0354,045754,9004,045
2017-11-164,0804,0904,0254,0651,050,1004,065
2017-11-154,1604,1654,1004,1051,112,3004,105
2017-11-134,2454,2454,1904,195801,6004,195
2017-11-104,2304,2854,2154,2451,186,4004,245
2017-11-094,5304,5304,2804,3402,657,9004,340
2017-11-084,4754,6054,4404,5801,423,4004,580
2017-11-074,4004,4854,3954,480671,3004,480
2017-11-064,4104,4204,3604,375534,3004,375
2017-11-024,3554,4204,3504,400659,3004,400
2017-11-014,3004,3504,2804,335593,1004,335
2017-10-314,2804,3004,2504,290507,7004,290
2017-10-304,2704,3004,2454,295698,5004,295
2017-10-274,2504,2704,2254,270516,8004,270
2017-10-264,2254,2404,2004,235428,8004,235
2017-10-254,2254,3004,2254,250921,7004,250
2017-10-244,1904,2204,1604,200700,6004,200
2017-10-234,1454,1954,1304,170704,4004,170
2017-10-204,1154,1154,0804,100537,6004,100
2017-10-194,0504,0954,0454,090514,6004,090
2017-10-184,0604,0604,0054,050496,7004,050
2017-10-174,0504,1354,0504,075827,3004,075
2017-10-163,9904,0303,9854,015577,8004,015
2017-10-133,9503,9953,9153,985674,2003,985
2017-10-124,0054,0103,9453,945539,3003,945
2017-10-113,9854,0303,9854,010898,6004,010
2017-10-103,9503,9853,9353,970630,6003,970
2017-10-063,8853,9503,8853,940632,8003,940
2017-10-053,9103,9153,8703,875546,1003,875
2017-10-043,9503,9803,9303,930662,0003,930
2017-10-033,8853,9203,8753,915515,5003,915
2017-10-023,8853,9203,8803,880402,9003,880
2017-09-293,9003,9103,8803,890480,5003,890
2017-09-283,9103,9203,8603,900667,4003,900
2017-09-273,8803,9253,8753,895436,6003,895
2017-09-263,8453,9153,8403,900815,2003,900
2017-09-253,8153,8403,8003,820569,3003,820
2017-09-223,8703,8753,7703,8001,094,3003,800
2017-09-213,9603,9653,8703,875768,2003,875
2017-09-203,9703,9953,9353,935651,4003,935
2017-09-193,8853,9753,8803,970840,7003,970
2017-09-153,9003,9253,8353,835972,7003,835
2017-09-143,8903,9503,8503,885899,1003,885
2017-09-133,9403,9803,9353,955617,4003,955
2017-09-123,9153,9403,9103,915657,2003,915
2017-09-113,9103,9203,8803,885592,0003,885
2017-09-083,9103,9353,8753,900896,6003,900
2017-09-073,9904,0303,9653,965814,3003,965
2017-09-063,9303,9853,9053,975548,4003,975
2017-09-053,9754,0253,9453,955700,1003,955
2017-09-043,9954,0103,9603,975562,8003,975
2017-09-013,9804,0103,9654,005782,4004,005
2017-08-313,9553,9753,9203,945866,8003,945
2017-08-303,9203,9903,9203,980730,9003,980
2017-08-293,9503,9953,9253,935815,6003,935
2017-08-283,9003,9453,8953,930881,5003,930
2017-08-253,8003,8903,7953,880672,2003,880
2017-08-243,7903,8003,7603,770504,4003,770
2017-08-233,8453,8553,7903,805746,0003,805
2017-08-223,7603,8203,7453,805858,1003,805
2017-08-213,7003,7653,7003,745861,6003,745
2017-08-183,6853,6903,6503,665685,2003,665
2017-08-173,7603,7703,7303,735704,6003,735
2017-08-163,7203,7253,6753,690587,8003,690
2017-08-153,7853,7903,7153,730698,7003,730
2017-08-143,8253,8403,7553,780841,1003,780
2017-08-103,8703,9303,8553,880887,1003,880
2017-08-093,9103,9353,8253,8702,152,7003,870
2017-08-083,7103,7303,6703,700507,4003,700
2017-08-073,6853,7003,6703,695385,5003,695
2017-08-043,6553,6753,6303,670339,5003,670
2017-08-033,6503,6703,6053,670575,3003,670
2017-08-023,6503,6653,6153,645812,9003,645
2017-08-013,7203,7253,6303,675807,6003,675
2017-07-313,7003,7353,6953,710732,1003,710
2017-07-283,6653,7303,6553,700988,8003,700
2017-07-273,6503,6803,6253,6701,154,0003,670
2017-07-263,6453,6653,6003,6251,325,9003,625
2017-07-253,4603,5003,4553,490464,6003,490
2017-07-243,4503,4703,4303,460455,1003,460
2017-07-213,5003,5103,4503,470674,5003,470
2017-07-203,5003,5303,4803,520627,2003,520
2017-07-193,4953,5103,4703,490534,4003,490
2017-07-183,4953,5253,4853,515757,0003,515
2017-07-143,4603,5253,4503,485809,7003,485
2017-07-133,4103,4503,3753,440795,3003,440
2017-07-123,4153,4253,3753,415561,2003,415
2017-07-113,4403,4703,4053,415688,5003,415
2017-07-103,4253,4503,4103,425494,8003,425
2017-07-073,3653,4203,3503,400762,3003,400
2017-07-063,4203,4403,4053,425679,7003,425
2017-07-053,3703,4353,3703,435720,3003,435
2017-07-043,4303,4453,3603,380810,8003,380
2017-07-033,4153,4403,3603,420882,4003,420
2017-06-303,2953,4153,2903,4001,413,1003,400
2017-06-293,3003,3403,2903,320951,9003,320
2017-06-283,2403,2953,2353,255823,4003,255
2017-06-273,1653,2253,1603,200560,3003,200
2017-06-263,1603,1853,1403,140405,5003,140
2017-06-233,1353,1353,1153,130382,2003,130
2017-06-223,1303,1453,1003,105389,6003,105
2017-06-213,1053,1203,0703,115810,0003,115
2017-06-203,1503,1853,1453,160599,9003,160
2017-06-193,1103,1303,0903,110424,3003,110
2017-06-163,1053,1703,0953,1151,074,1003,115
2017-06-153,1603,1603,0803,095838,4003,095
2017-06-143,2003,2053,1553,170580,2003,170
2017-06-133,2103,2203,1753,200787,2003,200
2017-06-123,2453,3253,2353,250769,5003,250
2017-06-093,1903,2403,1853,225697,4003,225
2017-06-083,2203,2353,1853,190632,1003,190
2017-06-073,1153,2153,1153,200965,9003,200
2017-06-063,1003,1303,0853,1101,007,2003,110
2017-06-053,1903,1953,1103,1251,271,5003,125
2017-06-023,1353,2503,1353,2451,332,0003,245
2017-06-013,1053,1253,0803,100925,2003,100
2017-05-313,1203,1403,1053,125777,3003,125
2017-05-303,1053,1453,0803,145475,5003,145
2017-05-293,1553,1553,1003,105539,8003,105
2017-05-263,1503,1803,1403,150565,5003,150
2017-05-253,1553,1653,1253,150661,6003,150
2017-05-243,2103,2303,1703,190457,7003,190
2017-05-233,1853,1953,1653,170455,3003,170
2017-05-223,2103,2203,1853,205621,0003,205
2017-05-193,1403,1703,1153,165946,7003,165
2017-05-183,1103,1503,1103,1501,004,2003,150
2017-05-173,1803,1803,1503,155664,1003,155
2017-05-163,1853,2203,1753,205642,2003,205
2017-05-153,2253,2303,1253,1551,462,8003,155
2017-05-123,3553,3653,2253,2551,134,0003,255
2017-05-113,3953,4003,3703,390486,1003,390
2017-05-103,3703,4203,3503,350922,5003,350
2017-05-093,4103,4103,3403,360835,6003,360
2017-05-083,4353,4503,4103,425989,7003,425
2017-05-023,3553,4253,3553,400638,4003,400
2017-05-013,3153,3653,3053,350489,9003,350
2017-04-283,3353,3553,3003,315676,6003,315
2017-04-273,3503,3603,3203,350694,8003,350
2017-04-263,3703,3903,3353,370697,5003,370
2017-04-253,2253,3253,2253,310886,4003,310
2017-04-243,2403,2553,1953,200636,7003,200
2017-04-213,2353,2453,1853,200965,7003,200
2017-04-203,1603,2103,1353,175757,2003,175
2017-04-193,1653,1803,1103,165797,2003,165
2017-04-183,2253,2703,2053,215604,3003,215
2017-04-173,1853,2103,1253,200782,2003,200
2017-04-143,1803,2103,1353,200878,6003,200
2017-04-133,2053,2153,1403,190946,3003,190
2017-04-123,2453,2603,2203,245609,5003,245
2017-04-113,2203,2803,2053,280669,7003,280
2017-04-103,2603,2703,2253,255737,1003,255
2017-04-073,2253,2553,1853,2101,372,3003,210
2017-04-063,2003,2503,1853,2001,201,0003,200
2017-04-053,2603,2703,2253,260923,1003,260
2017-04-043,2753,2753,2053,2351,373,1003,235
2017-04-033,3703,3703,2603,3151,214,9003,315
2017-03-313,3603,4553,3553,3701,309,7003,370
2017-03-303,3653,4103,3503,355921,4003,355
2017-03-293,4003,4353,3803,390670,7003,390
2017-03-283,4103,4503,3953,400835,1003,400
2017-03-273,4353,4353,3653,380993,4003,380
2017-03-243,4503,5003,4353,470633,0003,470
2017-03-233,4553,4903,4353,475871,8003,475
2017-03-223,5003,5053,4403,460962,3003,460
2017-03-213,6003,6153,5603,570762,6003,570
2017-03-173,6503,6553,6203,625709,1003,625
2017-03-163,6403,6753,6403,665625,8003,665
2017-03-153,6253,6403,6103,635556,5003,635
2017-03-143,6803,7003,6253,625679,9003,625
2017-03-133,6353,6453,5903,6451,010,2003,645
2017-03-103,7053,7103,6403,6601,107,9003,660
2017-03-093,7403,7403,6803,700607,9003,700
2017-03-083,7403,7603,6853,710758,9003,710
2017-03-073,7403,7603,7253,750505,6003,750
2017-03-063,7453,7803,7403,765371,9003,765
2017-03-033,7653,7853,7353,755700,6003,755
2017-03-023,7603,8453,7603,810996,4003,810
2017-03-013,7553,7553,6603,7001,462,8003,700
2017-02-283,7153,7853,7153,730985,1003,730
2017-02-273,6853,7153,6403,700833,6003,700
2017-02-243,8353,8403,7053,7201,288,0003,720
2017-02-233,9153,9253,8503,895641,5003,895
2017-02-223,9053,9453,8903,925766,7003,925
2017-02-213,8503,8803,8453,875447,1003,875
2017-02-203,8353,8553,8053,840423,2003,840
2017-02-173,8603,8603,8053,830482,4003,830
2017-02-163,9003,9003,8303,875580,3003,875
2017-02-153,8653,9353,8603,910831,8003,910
2017-02-143,8203,9103,8153,8451,168,6003,845
2017-02-133,6803,8203,6553,8001,347,6003,800
2017-02-103,6053,6153,5353,5951,914,3003,595
2017-02-093,8153,8553,7353,745880,5003,745
2017-02-083,8103,8303,7903,825416,0003,825
2017-02-073,8003,8303,7853,815626,2003,815
2017-02-063,8503,8703,8053,815524,4003,815
2017-02-033,8253,8653,8153,825663,7003,825
2017-02-023,8903,8953,7803,790709,3003,790
2017-02-013,8153,8853,7903,875665,7003,875
2017-01-313,9053,9253,8453,855842,7003,855
2017-01-303,9703,9953,9303,960699,9003,960
2017-01-274,0204,0203,9553,995626,5003,995
2017-01-263,9804,0303,9754,0201,054,3004,020
2017-01-253,8803,9403,8803,930781,4003,930
2017-01-243,8253,8503,8053,810484,6003,810
2017-01-233,8503,8703,7953,830880,3003,830
2017-01-203,7603,8303,7603,825690,1003,825
2017-01-193,7453,7853,7303,760619,1003,760
2017-01-183,6603,7353,6303,735696,7003,735
2017-01-173,6753,7353,6453,685622,7003,685
2017-01-163,7253,7403,6653,675527,7003,675
2017-01-133,7003,7503,7003,745915,4003,745
2017-01-123,7403,7753,7053,720684,3003,720
2017-01-113,7203,7753,7153,7501,004,0003,750
2017-01-103,6903,6953,6053,650861,6003,650
2017-01-063,6903,7103,6453,670799,8003,670
2017-01-053,7703,8153,7053,725876,4003,725
2017-01-043,6253,7253,6153,725931,2003,725

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