5711 三菱マテリアル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,210	2,210	2,160	2,170	736,800	2,170
2020-12-29	2,234	2,246	2,210	2,218	487,000	2,218
2020-12-28	2,220	2,236	2,183	2,213	591,800	2,213
2020-12-25	2,257	2,265	2,206	2,223	725,200	2,223
2020-12-24	2,235	2,268	2,228	2,254	640,900	2,254
2020-12-23	2,254	2,264	2,172	2,185	599,200	2,185
2020-12-22	2,280	2,310	2,250	2,256	913,200	2,256
2020-12-21	2,289	2,309	2,255	2,305	787,800	2,305
2020-12-18	2,233	2,292	2,222	2,251	1,687,200	2,251
2020-12-17	2,296	2,338	2,259	2,285	1,937,100	2,285
2020-12-16	2,140	2,197	2,127	2,196	819,900	2,196
2020-12-15	2,100	2,122	2,077	2,120	627,600	2,120
2020-12-14	2,130	2,147	2,106	2,117	594,700	2,117
2020-12-11	2,097	2,129	2,086	2,129	909,200	2,129
2020-12-10	2,082	2,091	2,067	2,069	708,000	2,069
2020-12-09	2,033	2,088	2,033	2,081	890,200	2,081
2020-12-08	2,038	2,066	2,025	2,027	993,400	2,027
2020-12-07	2,090	2,107	2,032	2,041	993,300	2,041
2020-12-04	2,092	2,104	2,041	2,051	1,012,700	2,051
2020-12-03	2,042	2,112	2,023	2,104	967,600	2,104
2020-12-02	2,050	2,065	2,018	2,044	1,269,700	2,044
2020-12-01	1,976	2,032	1,966	2,025	1,312,000	2,025
2020-11-30	2,070	2,076	1,957	1,982	9,379,800	1,982
2020-11-27	2,050	2,084	2,033	2,083	1,221,400	2,083
2020-11-26	2,030	2,048	2,016	2,037	748,600	2,037
2020-11-25	2,040	2,090	2,032	2,053	1,315,700	2,053
2020-11-24	2,000	2,022	1,993	2,000	1,298,900	2,000
2020-11-20	1,956	1,987	1,947	1,977	986,100	1,977
2020-11-19	1,990	2,009	1,955	1,978	1,099,500	1,978
2020-11-18	2,033	2,033	1,997	1,997	798,400	1,997
2020-11-17	2,032	2,059	2,007	2,059	758,000	2,059
2020-11-16	2,060	2,065	2,008	2,030	925,200	2,030
2020-11-13	2,005	2,020	1,989	2,014	723,200	2,014
2020-11-12	2,050	2,075	2,009	2,035	726,400	2,035
2020-11-11	2,070	2,095	2,048	2,078	1,188,800	2,078
2020-11-10	2,032	2,066	1,998	2,036	1,276,500	2,036
2020-11-09	1,954	1,976	1,934	1,960	629,400	1,960
2020-11-06	1,930	1,951	1,910	1,934	880,100	1,934
2020-11-05	1,900	1,908	1,853	1,901	1,202,300	1,901
2020-11-04	1,940	1,949	1,900	1,903	1,292,400	1,903
2020-11-02	1,942	1,980	1,942	1,967	748,200	1,967
2020-10-30	1,946	1,955	1,904	1,909	831,400	1,909
2020-10-29	1,883	1,940	1,883	1,937	661,100	1,937
2020-10-28	1,939	1,949	1,907	1,923	717,200	1,923
2020-10-27	1,984	1,987	1,960	1,967	691,500	1,967
2020-10-26	1,959	1,996	1,951	1,996	658,200	1,996
2020-10-23	1,967	1,983	1,950	1,981	613,200	1,981
2020-10-22	1,967	1,988	1,945	1,951	686,700	1,951
2020-10-21	1,892	1,955	1,892	1,955	680,100	1,955
2020-10-20	1,900	1,915	1,873	1,880	696,600	1,880
2020-10-19	1,872	1,926	1,872	1,923	788,900	1,923
2020-10-16	1,893	1,899	1,865	1,865	766,600	1,865
2020-10-15	1,955	1,961	1,894	1,897	1,037,300	1,897
2020-10-14	2,001	2,006	1,943	1,948	999,300	1,948
2020-10-13	2,027	2,028	1,991	2,023	622,100	2,023
2020-10-12	2,033	2,054	2,016	2,040	646,200	2,040
2020-10-09	2,040	2,057	2,024	2,040	904,600	2,040
2020-10-08	2,068	2,080	2,036	2,044	756,000	2,044
2020-10-07	2,040	2,065	2,019	2,054	781,000	2,054
2020-10-06	2,045	2,084	2,043	2,068	907,900	2,068
2020-10-05	1,982	2,031	1,979	2,018	1,308,400	2,018
2020-10-02	2,001	2,015	1,941	1,954	1,773,300	1,954
2020-09-30	2,162	2,167	2,070	2,070	1,210,700	2,070
2020-09-29	2,150	2,160	2,115	2,152	656,900	2,152
2020-09-28	2,125	2,166	2,102	2,162	680,600	2,162
2020-09-25	2,161	2,169	2,096	2,102	1,019,200	2,102
2020-09-24	2,150	2,165	2,112	2,122	677,600	2,122
2020-09-23	2,201	2,203	2,172	2,183	559,600	2,183
2020-09-18	2,232	2,254	2,222	2,229	560,600	2,229
2020-09-17	2,252	2,283	2,216	2,220	623,700	2,220
2020-09-16	2,292	2,300	2,253	2,256	510,400	2,256
2020-09-15	2,335	2,344	2,294	2,308	603,500	2,308
2020-09-14	2,321	2,357	2,316	2,334	414,100	2,334
2020-09-11	2,281	2,310	2,255	2,301	659,200	2,301
2020-09-10	2,282	2,327	2,274	2,326	487,400	2,326
2020-09-09	2,238	2,277	2,227	2,263	649,800	2,263
2020-09-08	2,279	2,306	2,275	2,304	471,700	2,304
2020-09-07	2,247	2,284	2,240	2,263	295,600	2,263
2020-09-04	2,236	2,264	2,215	2,245	318,800	2,245
2020-09-03	2,274	2,295	2,252	2,253	333,500	2,253
2020-09-02	2,254	2,262	2,239	2,256	346,500	2,256
2020-09-01	2,225	2,240	2,215	2,236	367,000	2,236
2020-08-31	2,271	2,302	2,225	2,228	842,500	2,228
2020-08-28	2,220	2,292	2,207	2,229	507,300	2,229
2020-08-27	2,239	2,251	2,220	2,231	339,500	2,231
2020-08-26	2,229	2,251	2,222	2,251	215,400	2,251
2020-08-25	2,265	2,276	2,234	2,245	434,800	2,245
2020-08-24	2,214	2,218	2,190	2,215	400,700	2,215
2020-08-21	2,236	2,255	2,209	2,210	389,400	2,210
2020-08-20	2,213	2,234	2,198	2,215	402,500	2,215
2020-08-19	2,196	2,223	2,190	2,212	301,300	2,212
2020-08-18	2,231	2,247	2,188	2,197	509,000	2,197
2020-08-17	2,239	2,257	2,219	2,233	418,800	2,233
2020-08-14	2,237	2,248	2,223	2,224	317,900	2,224
2020-08-13	2,272	2,280	2,224	2,241	647,700	2,241
2020-08-12	2,206	2,275	2,204	2,247	610,600	2,247
2020-08-11	2,120	2,239	2,120	2,221	1,110,200	2,221
2020-08-07	2,100	2,106	2,050	2,064	1,431,600	2,064
2020-08-06	2,319	2,375	2,307	2,329	419,000	2,329
2020-08-05	2,245	2,328	2,230	2,319	505,000	2,319
2020-08-04	2,191	2,252	2,191	2,248	400,100	2,248
2020-08-03	2,176	2,209	2,151	2,171	377,000	2,171
2020-07-31	2,192	2,199	2,142	2,147	499,500	2,147
2020-07-30	2,264	2,275	2,223	2,223	278,800	2,223
2020-07-29	2,274	2,274	2,248	2,251	327,200	2,251
2020-07-28	2,290	2,321	2,273	2,288	346,400	2,288
2020-07-27	2,260	2,284	2,233	2,283	399,900	2,283
2020-07-22	2,316	2,335	2,285	2,295	357,500	2,295
2020-07-21	2,309	2,318	2,284	2,313	520,800	2,313
2020-07-20	2,318	2,327	2,277	2,303	426,500	2,303
2020-07-17	2,340	2,346	2,283	2,290	442,800	2,290
2020-07-16	2,341	2,374	2,333	2,349	494,500	2,349
2020-07-15	2,350	2,384	2,338	2,345	550,500	2,345
2020-07-14	2,300	2,333	2,291	2,306	352,300	2,306
2020-07-13	2,290	2,332	2,285	2,327	513,400	2,327
2020-07-10	2,251	2,260	2,228	2,228	452,100	2,228
2020-07-09	2,266	2,301	2,252	2,262	477,600	2,262
2020-07-08	2,271	2,309	2,255	2,265	438,000	2,265
2020-07-07	2,279	2,289	2,250	2,274	394,300	2,274
2020-07-06	2,180	2,276	2,172	2,269	384,100	2,269
2020-07-03	2,246	2,264	2,175	2,203	515,000	2,203
2020-07-02	2,245	2,259	2,215	2,222	592,000	2,222
2020-07-01	2,300	2,303	2,248	2,261	319,800	2,261
2020-06-30	2,307	2,323	2,273	2,275	467,100	2,275
2020-06-29	2,266	2,280	2,232	2,250	404,500	2,250
2020-06-26	2,302	2,315	2,284	2,308	397,800	2,308
2020-06-25	2,288	2,288	2,239	2,252	505,800	2,252
2020-06-24	2,371	2,375	2,317	2,327	447,300	2,327
2020-06-23	2,368	2,404	2,351	2,381	393,900	2,381
2020-06-22	2,346	2,374	2,337	2,343	299,300	2,343
2020-06-19	2,427	2,429	2,335	2,335	914,000	2,335
2020-06-18	2,384	2,414	2,356	2,411	494,900	2,411
2020-06-17	2,447	2,447	2,393	2,421	355,800	2,421
2020-06-16	2,345	2,471	2,313	2,454	710,400	2,454
2020-06-15	2,314	2,323	2,258	2,258	778,700	2,258
2020-06-12	2,306	2,344	2,272	2,336	657,200	2,336
2020-06-11	2,448	2,469	2,405	2,406	682,100	2,406
2020-06-10	2,481	2,504	2,462	2,486	623,900	2,486
2020-06-09	2,554	2,554	2,468	2,501	605,800	2,501
2020-06-08	2,552	2,560	2,520	2,560	436,700	2,560
2020-06-05	2,493	2,524	2,485	2,520	590,900	2,520
2020-06-04	2,540	2,548	2,477	2,484	642,800	2,484
2020-06-03	2,523	2,549	2,497	2,522	721,900	2,522
2020-06-02	2,423	2,501	2,410	2,486	772,800	2,486
2020-06-01	2,432	2,449	2,379	2,393	497,500	2,393
2020-05-29	2,420	2,458	2,366	2,453	1,479,000	2,453
2020-05-28	2,498	2,544	2,412	2,448	1,092,900	2,448
2020-05-27	2,441	2,526	2,422	2,503	583,300	2,503
2020-05-26	2,337	2,434	2,322	2,417	663,200	2,417
2020-05-25	2,330	2,340	2,313	2,326	296,100	2,326
2020-05-22	2,370	2,372	2,278	2,293	363,500	2,293
2020-05-21	2,370	2,395	2,348	2,355	324,300	2,355
2020-05-20	2,353	2,375	2,321	2,369	392,800	2,369
2020-05-19	2,350	2,374	2,324	2,349	668,900	2,349
2020-05-18	2,248	2,273	2,226	2,268	438,600	2,268
2020-05-15	2,244	2,246	2,192	2,229	492,000	2,229
2020-05-14	2,210	2,259	2,175	2,209	774,300	2,209
2020-05-13	2,191	2,224	2,174	2,210	382,700	2,210
2020-05-12	2,266	2,266	2,223	2,241	345,200	2,241
2020-05-11	2,230	2,283	2,224	2,275	466,800	2,275
2020-05-08	2,160	2,211	2,152	2,210	474,300	2,210
2020-05-07	2,093	2,132	2,069	2,108	528,100	2,108
2020-05-01	2,186	2,186	2,111	2,119	406,500	2,119
2020-04-30	2,173	2,237	2,157	2,216	784,500	2,216
2020-04-28	2,214	2,214	2,147	2,169	546,400	2,169
2020-04-27	2,160	2,235	2,141	2,222	593,300	2,222
2020-04-24	2,123	2,135	2,092	2,132	1,080,800	2,132
2020-04-23	2,033	2,113	2,020	2,111	603,700	2,111
2020-04-22	1,995	2,041	1,978	2,031	537,800	2,031
2020-04-21	2,002	2,047	1,997	2,018	578,300	2,018
2020-04-20	2,043	2,068	2,034	2,045	443,800	2,045
2020-04-17	2,044	2,111	2,026	2,082	622,700	2,082
2020-04-16	2,057	2,064	2,026	2,042	533,100	2,042
2020-04-15	2,084	2,118	2,063	2,104	689,700	2,104
2020-04-14	2,120	2,136	2,072	2,134	513,800	2,134
2020-04-13	2,234	2,234	2,082	2,088	482,600	2,088
2020-04-10	2,147	2,189	2,108	2,184	568,400	2,184
2020-04-09	2,130	2,145	2,093	2,140	582,300	2,140
2020-04-08	2,163	2,170	2,092	2,128	738,800	2,128
2020-04-07	2,182	2,189	2,096	2,166	545,200	2,166
2020-04-06	2,067	2,172	2,032	2,149	550,700	2,149
2020-04-03	2,080	2,119	2,045	2,075	479,200	2,075
2020-04-02	2,087	2,142	2,080	2,084	477,000	2,084
2020-04-01	2,206	2,287	2,109	2,137	592,600	2,137
2020-03-31	2,200	2,256	2,172	2,215	784,300	2,215
2020-03-30	2,171	2,220	2,150	2,207	755,500	2,207
2020-03-27	2,247	2,298	2,171	2,298	892,900	2,298
2020-03-26	2,173	2,238	2,111	2,216	768,200	2,216
2020-03-25	2,199	2,263	2,149	2,253	761,800	2,253
2020-03-24	2,164	2,164	2,034	2,074	986,800	2,074
2020-03-23	2,062	2,199	1,982	2,114	1,452,300	2,114
2020-03-19	1,930	2,076	1,912	2,019	1,060,300	2,019
2020-03-18	1,960	2,000	1,862	1,864	1,191,400	1,864
2020-03-17	1,853	1,959	1,811	1,931	1,349,000	1,931
2020-03-16	1,891	1,948	1,845	1,873	954,900	1,873
2020-03-13	1,800	1,928	1,783	1,855	1,254,200	1,855
2020-03-12	1,982	2,020	1,909	1,924	983,700	1,924
2020-03-11	2,102	2,174	2,059	2,064	695,600	2,064
2020-03-10	2,000	2,114	1,961	2,100	863,800	2,100
2020-03-09	2,173	2,187	2,055	2,071	740,300	2,071
2020-03-06	2,328	2,333	2,261	2,265	769,900	2,265
2020-03-05	2,417	2,431	2,364	2,378	615,200	2,378
2020-03-04	2,362	2,397	2,354	2,392	652,900	2,392
2020-03-03	2,469	2,475	2,395	2,395	726,100	2,395
2020-03-02	2,401	2,478	2,401	2,424	808,300	2,424
2020-02-28	2,483	2,517	2,452	2,466	1,187,800	2,466
2020-02-27	2,610	2,614	2,565	2,572	631,900	2,572
2020-02-26	2,634	2,645	2,585	2,640	724,300	2,640
2020-02-25	2,669	2,687	2,647	2,653	835,300	2,653
2020-02-21	2,751	2,796	2,743	2,779	491,300	2,779
2020-02-20	2,787	2,802	2,759	2,763	729,800	2,763
2020-02-19	2,837	2,837	2,780	2,780	598,300	2,780
2020-02-18	2,851	2,874	2,829	2,834	336,400	2,834
2020-02-17	2,845	2,875	2,823	2,872	287,700	2,872
2020-02-14	2,857	2,878	2,840	2,873	613,100	2,873
2020-02-13	2,913	2,940	2,863	2,880	666,100	2,880
2020-02-12	2,889	2,897	2,859	2,863	470,200	2,863
2020-02-10	2,818	2,865	2,816	2,861	398,200	2,861
2020-02-07	2,899	2,906	2,884	2,886	418,400	2,886
2020-02-06	2,915	2,950	2,893	2,902	1,013,800	2,902
2020-02-05	2,834	2,839	2,821	2,828	546,700	2,828
2020-02-04	2,720	2,774	2,714	2,768	370,100	2,768
2020-02-03	2,710	2,765	2,707	2,747	454,200	2,747
2020-01-31	2,779	2,790	2,765	2,783	427,700	2,783
2020-01-30	2,789	2,798	2,753	2,761	521,800	2,761
2020-01-29	2,770	2,792	2,764	2,787	467,500	2,787
2020-01-28	2,766	2,778	2,743	2,764	539,700	2,764
2020-01-27	2,800	2,822	2,786	2,812	513,000	2,812
2020-01-24	2,824	2,853	2,813	2,842	377,100	2,842
2020-01-23	2,901	2,901	2,842	2,857	777,400	2,857
2020-01-22	2,931	2,937	2,907	2,929	562,800	2,929
2020-01-21	2,967	2,986	2,948	2,965	418,100	2,965
2020-01-20	2,975	2,994	2,973	2,979	448,300	2,979
2020-01-17	2,912	2,946	2,908	2,943	404,000	2,943
2020-01-16	2,915	2,918	2,885	2,905	501,300	2,905
2020-01-15	2,918	2,932	2,898	2,924	626,700	2,924
2020-01-14	2,914	2,932	2,900	2,931	522,300	2,931
2020-01-10	2,911	2,918	2,898	2,898	414,700	2,898
2020-01-09	2,927	2,946	2,910	2,913	526,700	2,913
2020-01-08	2,903	2,917	2,870	2,907	683,700	2,907
2020-01-07	2,946	2,968	2,940	2,950	434,400	2,950
2020-01-06	2,931	2,949	2,908	2,936	507,100	2,936

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