5711 三菱マテリアル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,961	2,985	2,944	2,977	383,600	2,977
2019-12-27	2,988	3,010	2,982	2,988	296,500	2,988
2019-12-26	2,948	2,983	2,946	2,983	223,800	2,983
2019-12-25	2,985	2,985	2,951	2,971	227,300	2,971
2019-12-24	3,015	3,015	2,971	2,986	325,900	2,986
2019-12-23	3,040	3,045	3,005	3,015	347,700	3,015
2019-12-20	3,075	3,095	3,050	3,050	365,500	3,050
2019-12-19	3,080	3,085	3,050	3,075	332,800	3,075
2019-12-18	3,095	3,110	3,060	3,065	407,600	3,065
2019-12-17	3,100	3,105	3,060	3,085	393,000	3,085
2019-12-16	3,095	3,105	3,070	3,085	269,100	3,085
2019-12-13	3,080	3,150	3,075	3,100	884,800	3,100
2019-12-12	3,050	3,050	3,010	3,010	393,100	3,010
2019-12-11	3,000	3,015	2,996	3,010	295,100	3,010
2019-12-10	3,005	3,015	2,992	3,010	266,500	3,010
2019-12-09	3,025	3,030	3,005	3,015	432,500	3,015
2019-12-06	2,969	2,999	2,964	2,972	461,700	2,972
2019-12-05	2,981	3,005	2,950	2,955	701,200	2,955
2019-12-04	2,921	2,933	2,906	2,933	517,700	2,933
2019-12-03	2,932	2,954	2,920	2,950	457,200	2,950
2019-12-02	2,911	2,954	2,906	2,952	426,900	2,952
2019-11-29	2,919	2,937	2,918	2,924	444,200	2,924
2019-11-28	2,951	2,961	2,928	2,940	248,700	2,940
2019-11-27	2,956	2,978	2,942	2,943	295,600	2,943
2019-11-26	2,970	2,979	2,926	2,933	553,400	2,933
2019-11-25	2,989	2,993	2,945	2,955	330,200	2,955
2019-11-22	2,949	2,974	2,940	2,942	389,800	2,942
2019-11-21	2,970	2,978	2,914	2,944	544,100	2,944
2019-11-20	3,015	3,040	2,998	2,998	385,600	2,998
2019-11-19	3,030	3,035	3,000	3,010	478,400	3,010
2019-11-18	3,075	3,090	3,045	3,060	340,500	3,060
2019-11-15	3,065	3,090	3,045	3,065	371,800	3,065
2019-11-14	3,060	3,080	3,040	3,055	402,700	3,055
2019-11-13	3,105	3,110	3,080	3,080	574,400	3,080
2019-11-12	3,130	3,135	3,065	3,110	601,000	3,110
2019-11-11	3,125	3,165	3,120	3,140	596,500	3,140
2019-11-08	3,225	3,225	3,105	3,155	1,023,400	3,155
2019-11-07	3,195	3,230	3,185	3,215	504,500	3,215
2019-11-06	3,170	3,215	3,150	3,200	572,200	3,200
2019-11-05	3,180	3,195	3,130	3,155	577,600	3,155
2019-11-01	3,085	3,120	3,075	3,110	364,400	3,110
2019-10-31	3,100	3,140	3,090	3,130	472,200	3,130
2019-10-30	3,155	3,165	3,115	3,135	538,000	3,135
2019-10-29	3,125	3,175	3,110	3,170	603,800	3,170
2019-10-28	3,090	3,120	3,090	3,105	618,400	3,105
2019-10-25	3,055	3,070	3,040	3,065	393,200	3,065
2019-10-24	3,050	3,075	3,030	3,055	721,300	3,055
2019-10-23	3,010	3,040	2,995	3,020	764,500	3,020
2019-10-21	2,966	2,983	2,954	2,975	579,500	2,975
2019-10-18	2,951	2,980	2,946	2,961	675,200	2,961
2019-10-17	2,955	2,966	2,934	2,960	393,800	2,960
2019-10-16	2,992	3,020	2,974	2,975	472,400	2,975
2019-10-15	2,955	2,993	2,944	2,975	697,000	2,975
2019-10-11	2,914	2,916	2,887	2,905	532,500	2,905
2019-10-10	2,859	2,875	2,838	2,866	363,600	2,866
2019-10-09	2,843	2,872	2,826	2,859	384,300	2,859
2019-10-08	2,894	2,931	2,879	2,886	372,700	2,886
2019-10-07	2,884	2,900	2,863	2,873	405,700	2,873
2019-10-04	2,888	2,891	2,846	2,873	457,400	2,873
2019-10-03	2,829	2,892	2,820	2,878	449,900	2,878
2019-10-02	2,879	2,914	2,865	2,907	500,900	2,907
2019-10-01	2,904	2,954	2,891	2,906	607,400	2,906
2019-09-30	2,932	2,951	2,906	2,915	677,100	2,915
2019-09-27	2,947	2,975	2,918	2,957	725,600	2,957
2019-09-26	2,997	3,030	2,983	2,990	599,900	2,990
2019-09-25	2,929	2,982	2,915	2,965	440,400	2,965
2019-09-24	2,954	2,991	2,940	2,952	619,000	2,952
2019-09-20	2,955	2,985	2,939	2,954	999,800	2,954
2019-09-19	2,919	2,969	2,908	2,937	820,200	2,937
2019-09-18	2,918	2,932	2,891	2,926	841,800	2,926
2019-09-17	2,938	2,951	2,905	2,936	923,900	2,936
2019-09-13	2,900	2,946	2,879	2,940	1,067,400	2,940
2019-09-12	2,878	2,911	2,866	2,877	1,013,300	2,877
2019-09-11	2,777	2,844	2,775	2,837	1,161,300	2,837
2019-09-10	2,705	2,745	2,705	2,739	973,200	2,739
2019-09-09	2,624	2,670	2,622	2,670	806,600	2,670
2019-09-06	2,612	2,632	2,606	2,615	554,000	2,615
2019-09-05	2,566	2,607	2,565	2,598	700,700	2,598
2019-09-04	2,568	2,569	2,532	2,542	492,700	2,542
2019-09-03	2,558	2,574	2,553	2,564	547,200	2,564
2019-09-02	2,575	2,584	2,554	2,568	520,000	2,568
2019-08-30	2,527	2,579	2,527	2,575	904,500	2,575
2019-08-29	2,530	2,536	2,499	2,526	1,949,400	2,526
2019-08-28	2,548	2,550	2,519	2,542	531,400	2,542
2019-08-27	2,545	2,566	2,539	2,547	732,100	2,547
2019-08-26	2,501	2,541	2,492	2,533	675,900	2,533
2019-08-23	2,581	2,600	2,566	2,574	527,800	2,574
2019-08-22	2,589	2,591	2,561	2,589	499,200	2,589
2019-08-21	2,600	2,606	2,579	2,588	537,000	2,588
2019-08-20	2,644	2,649	2,617	2,640	563,700	2,640
2019-08-19	2,640	2,641	2,601	2,617	631,600	2,617
2019-08-16	2,614	2,639	2,597	2,629	493,900	2,629
2019-08-15	2,611	2,643	2,594	2,643	567,900	2,643
2019-08-14	2,694	2,698	2,640	2,686	593,100	2,686
2019-08-13	2,689	2,689	2,641	2,660	648,100	2,660
2019-08-09	2,745	2,756	2,698	2,710	627,200	2,710
2019-08-08	2,739	2,739	2,683	2,703	1,118,800	2,703
2019-08-07	2,822	2,850	2,798	2,807	865,700	2,807
2019-08-06	2,745	2,855	2,742	2,849	598,700	2,849
2019-08-05	2,850	2,861	2,798	2,831	628,000	2,831
2019-08-02	2,930	2,934	2,862	2,896	877,000	2,896
2019-08-01	2,963	3,010	2,948	3,000	431,500	3,000
2019-07-31	2,978	3,005	2,965	3,005	687,500	3,005
2019-07-30	3,025	3,035	2,998	3,015	300,800	3,015
2019-07-29	3,025	3,030	3,000	3,020	246,400	3,020
2019-07-26	3,055	3,065	3,035	3,035	252,700	3,035
2019-07-25	3,075	3,090	3,050	3,070	349,600	3,070
2019-07-24	3,120	3,130	3,060	3,070	425,500	3,070
2019-07-23	3,045	3,070	3,015	3,050	464,200	3,050
2019-07-22	3,080	3,100	3,045	3,060	342,700	3,060
2019-07-19	3,025	3,065	2,998	3,050	414,200	3,050
2019-07-18	3,055	3,060	2,981	2,998	504,200	2,998
2019-07-17	3,030	3,065	3,025	3,060	349,300	3,060
2019-07-16	3,040	3,065	3,025	3,040	334,500	3,040
2019-07-12	3,025	3,030	2,986	3,025	364,200	3,025
2019-07-11	2,984	3,010	2,978	3,010	528,400	3,010
2019-07-10	3,005	3,010	2,976	2,999	522,400	2,999
2019-07-09	3,050	3,060	3,020	3,040	328,500	3,040
2019-07-08	3,060	3,065	3,035	3,050	335,500	3,050
2019-07-05	3,065	3,075	3,050	3,070	286,700	3,070
2019-07-04	3,100	3,110	3,080	3,080	228,700	3,080
2019-07-03	3,095	3,125	3,070	3,110	513,600	3,110
2019-07-02	3,110	3,150	3,110	3,140	441,100	3,140
2019-07-01	3,140	3,160	3,105	3,125	472,700	3,125
2019-06-28	3,060	3,075	3,040	3,065	543,300	3,065
2019-06-27	3,105	3,120	3,080	3,095	467,500	3,095
2019-06-26	3,060	3,100	3,060	3,070	396,400	3,070
2019-06-25	3,050	3,090	3,040	3,065	422,600	3,065
2019-06-24	3,045	3,050	3,005	3,045	236,400	3,045
2019-06-21	3,070	3,085	3,020	3,025	966,500	3,025
2019-06-20	3,015	3,020	2,978	3,005	320,000	3,005
2019-06-19	3,000	3,020	2,987	3,010	581,400	3,010
2019-06-18	2,960	2,981	2,923	2,933	473,900	2,933
2019-06-17	2,954	2,975	2,946	2,961	418,100	2,961
2019-06-14	2,955	2,977	2,939	2,961	678,900	2,961
2019-06-13	2,900	2,922	2,890	2,922	430,100	2,922
2019-06-12	2,935	2,949	2,921	2,936	304,000	2,936
2019-06-11	2,905	2,949	2,898	2,947	348,100	2,947
2019-06-10	2,923	2,932	2,892	2,910	341,600	2,910
2019-06-07	2,854	2,903	2,851	2,894	383,600	2,894
2019-06-06	2,850	2,895	2,846	2,875	527,400	2,875
2019-06-05	2,878	2,922	2,865	2,917	836,100	2,917
2019-06-04	2,805	2,823	2,775	2,823	661,500	2,823
2019-06-03	2,747	2,774	2,741	2,769	683,900	2,769
2019-05-31	2,829	2,861	2,797	2,833	633,100	2,833
2019-05-30	2,806	2,847	2,799	2,840	473,600	2,840
2019-05-29	2,815	2,839	2,786	2,827	499,100	2,827
2019-05-28	2,840	2,860	2,826	2,829	803,900	2,829
2019-05-27	2,827	2,862	2,819	2,828	519,200	2,828
2019-05-24	2,756	2,826	2,745	2,824	642,000	2,824
2019-05-23	2,809	2,846	2,784	2,791	627,600	2,791
2019-05-22	2,846	2,867	2,815	2,824	722,000	2,824
2019-05-21	2,788	2,835	2,785	2,814	504,200	2,814
2019-05-20	2,797	2,833	2,793	2,802	554,400	2,802
2019-05-17	2,741	2,816	2,733	2,786	807,700	2,786
2019-05-16	2,700	2,737	2,685	2,731	968,800	2,731
2019-05-15	2,658	2,710	2,645	2,701	1,093,600	2,701
2019-05-14	2,617	2,651	2,600	2,645	1,178,500	2,645
2019-05-13	2,638	2,645	2,617	2,639	797,100	2,639
2019-05-10	2,705	2,724	2,642	2,673	876,500	2,673
2019-05-09	2,729	2,742	2,688	2,694	878,900	2,694
2019-05-08	2,769	2,771	2,718	2,736	1,038,300	2,736
2019-05-07	2,860	2,864	2,753	2,776	1,202,700	2,776
2019-04-26	2,937	2,943	2,859	2,884	933,100	2,884
2019-04-25	3,015	3,025	2,953	2,986	594,200	2,986
2019-04-24	3,055	3,055	3,000	3,010	525,700	3,010
2019-04-23	3,055	3,065	3,045	3,060	387,800	3,060
2019-04-22	3,075	3,075	3,045	3,055	290,600	3,055
2019-04-19	3,075	3,080	3,040	3,060	275,200	3,060
2019-04-18	3,105	3,110	3,065	3,075	549,500	3,075
2019-04-17	3,115	3,135	3,100	3,110	435,700	3,110
2019-04-16	3,080	3,110	3,080	3,090	260,600	3,090
2019-04-15	3,085	3,125	3,085	3,100	537,900	3,100
2019-04-12	3,035	3,040	3,010	3,020	358,100	3,020
2019-04-11	3,055	3,055	3,025	3,040	306,900	3,040
2019-04-10	3,065	3,070	3,045	3,055	367,600	3,055
2019-04-09	3,100	3,105	3,070	3,090	374,800	3,090
2019-04-08	3,115	3,135	3,095	3,105	371,700	3,105
2019-04-05	3,035	3,120	3,030	3,110	566,500	3,110
2019-04-04	3,065	3,105	3,040	3,075	617,300	3,075
2019-04-03	2,992	3,055	2,984	3,045	439,000	3,045
2019-04-02	3,010	3,040	2,999	3,005	488,100	3,005
2019-04-01	2,970	3,025	2,968	2,976	724,100	2,976
2019-03-29	2,909	2,922	2,875	2,922	543,000	2,922
2019-03-28	2,926	2,926	2,882	2,894	618,500	2,894
2019-03-27	2,918	2,938	2,906	2,936	572,600	2,936
2019-03-26	2,945	2,979	2,924	2,967	889,700	2,967
2019-03-25	2,912	2,919	2,871	2,912	699,100	2,912
2019-03-22	2,979	2,986	2,957	2,982	557,000	2,982
2019-03-20	2,952	2,976	2,951	2,965	928,300	2,965
2019-03-19	2,925	2,952	2,920	2,950	725,600	2,950
2019-03-18	2,950	2,960	2,931	2,940	565,300	2,940
2019-03-15	2,933	2,953	2,931	2,935	696,400	2,935
2019-03-14	2,925	2,960	2,922	2,923	604,400	2,923
2019-03-13	2,910	2,936	2,902	2,920	603,500	2,920
2019-03-12	2,921	2,951	2,912	2,912	599,900	2,912
2019-03-11	2,887	2,908	2,883	2,908	337,900	2,908
2019-03-08	2,943	2,957	2,876	2,887	639,300	2,887
2019-03-07	2,975	2,995	2,943	2,964	582,000	2,964
2019-03-06	3,020	3,020	2,982	2,989	475,600	2,989
2019-03-05	2,990	3,010	2,972	3,000	581,200	3,000
2019-03-04	3,020	3,025	3,000	3,020	373,100	3,020
2019-03-01	3,040	3,045	3,000	3,010	503,500	3,010
2019-02-28	3,075	3,080	3,040	3,060	739,300	3,060
2019-02-27	3,150	3,160	3,110	3,110	599,700	3,110
2019-02-26	3,110	3,140	3,105	3,120	416,800	3,120
2019-02-25	3,115	3,135	3,095	3,115	477,200	3,115
2019-02-22	3,080	3,100	3,050	3,095	379,000	3,095
2019-02-21	3,100	3,145	3,085	3,125	701,900	3,125
2019-02-20	3,085	3,110	3,060	3,080	777,900	3,080
2019-02-19	3,075	3,080	3,030	3,030	321,200	3,030
2019-02-18	3,060	3,080	3,045	3,070	413,700	3,070
2019-02-15	3,035	3,035	2,992	3,000	538,900	3,000
2019-02-14	3,040	3,085	3,025	3,035	731,800	3,035
2019-02-13	2,955	3,015	2,952	2,996	884,800	2,996
2019-02-12	2,897	2,975	2,886	2,958	875,900	2,958
2019-02-08	3,000	3,010	2,922	2,924	671,100	2,924
2019-02-07	3,045	3,055	3,000	3,040	558,800	3,040
2019-02-06	3,050	3,075	3,025	3,060	544,900	3,060
2019-02-05	3,065	3,090	3,045	3,070	676,100	3,070
2019-02-04	3,045	3,080	3,020	3,075	601,900	3,075
2019-02-01	3,125	3,125	3,040	3,055	463,300	3,055
2019-01-31	3,120	3,135	3,090	3,110	508,700	3,110
2019-01-30	3,100	3,100	3,060	3,075	431,300	3,075
2019-01-29	3,040	3,080	3,040	3,065	378,300	3,065
2019-01-28	3,085	3,105	3,065	3,085	330,400	3,085
2019-01-25	3,050	3,100	3,050	3,085	435,300	3,085
2019-01-24	3,050	3,065	3,035	3,060	336,400	3,060
2019-01-23	3,085	3,100	3,065	3,075	348,700	3,075
2019-01-22	3,155	3,160	3,115	3,125	259,500	3,125
2019-01-21	3,120	3,160	3,115	3,140	432,400	3,140
2019-01-18	3,055	3,105	3,050	3,090	375,700	3,090
2019-01-17	3,040	3,055	3,005	3,030	371,400	3,030
2019-01-16	3,045	3,055	2,998	3,005	362,900	3,005
2019-01-15	2,981	3,055	2,979	3,040	361,200	3,040
2019-01-11	2,986	3,010	2,958	3,000	318,000	3,000
2019-01-10	2,994	3,005	2,938	2,974	287,100	2,974
2019-01-09	2,947	3,010	2,932	3,000	690,800	3,000
2019-01-08	2,912	2,958	2,910	2,934	683,600	2,934
2019-01-07	2,884	2,949	2,873	2,919	507,600	2,919
2019-01-04	2,822	2,854	2,778	2,834	807,800	2,834

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31