5711 三菱マテリアル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,963	1,983	1,959	1,975	420,000	1,975
2021-12-29	1,934	1,974	1,932	1,974	570,900	1,974
2021-12-28	1,924	1,944	1,924	1,939	733,700	1,939
2021-12-27	1,940	1,944	1,920	1,922	694,600	1,922
2021-12-24	1,960	1,969	1,940	1,952	403,200	1,952
2021-12-23	1,945	1,958	1,933	1,953	596,600	1,953
2021-12-22	1,933	1,938	1,908	1,929	949,500	1,929
2021-12-21	1,940	1,948	1,900	1,920	1,864,300	1,920
2021-12-20	1,994	2,004	1,943	1,944	1,209,100	1,944
2021-12-17	2,035	2,056	2,013	2,025	1,184,500	2,025
2021-12-16	2,033	2,039	2,024	2,034	579,100	2,034
2021-12-15	2,037	2,051	2,030	2,030	407,500	2,030
2021-12-14	2,025	2,046	2,016	2,031	455,100	2,031
2021-12-13	2,048	2,055	2,021	2,038	802,700	2,038
2021-12-10	2,037	2,056	2,021	2,027	637,400	2,027
2021-12-09	2,062	2,072	2,039	2,048	755,600	2,048
2021-12-08	2,093	2,099	2,061	2,063	582,900	2,063
2021-12-07	2,052	2,093	2,047	2,088	847,800	2,088
2021-12-06	2,053	2,064	2,020	2,032	498,800	2,032
2021-12-03	2,010	2,039	1,994	2,033	745,100	2,033
2021-12-02	1,981	2,006	1,965	1,992	723,200	1,992
2021-12-01	1,945	2,009	1,944	2,003	922,000	2,003
2021-11-30	1,997	2,020	1,952	1,954	1,213,900	1,954
2021-11-29	2,003	2,020	1,986	1,989	1,025,100	1,989
2021-11-26	2,094	2,094	2,042	2,053	853,200	2,053
2021-11-25	2,067	2,093	2,063	2,084	504,800	2,084
2021-11-24	2,092	2,105	2,060	2,073	946,000	2,073
2021-11-22	2,045	2,072	2,036	2,071	776,000	2,071
2021-11-19	2,045	2,057	2,033	2,056	797,300	2,056
2021-11-18	2,016	2,039	2,013	2,029	918,400	2,029
2021-11-17	2,048	2,051	2,018	2,025	1,161,700	2,025
2021-11-16	2,075	2,087	2,047	2,062	853,100	2,062
2021-11-15	2,090	2,090	2,057	2,079	905,600	2,079
2021-11-12	2,055	2,090	2,055	2,090	959,500	2,090
2021-11-11	2,025	2,057	2,016	2,046	1,326,000	2,046
2021-11-10	2,070	2,086	2,013	2,013	3,013,800	2,013
2021-11-09	2,243	2,243	2,173	2,173	688,800	2,173
2021-11-08	2,189	2,219	2,174	2,212	704,900	2,212
2021-11-05	2,223	2,223	2,166	2,188	728,500	2,188
2021-11-04	2,281	2,283	2,223	2,244	1,818,500	2,244
2021-11-02	2,279	2,285	2,235	2,237	646,400	2,237
2021-11-01	2,244	2,275	2,236	2,269	730,900	2,269
2021-10-29	2,219	2,231	2,195	2,206	579,800	2,206
2021-10-28	2,230	2,236	2,203	2,219	841,300	2,219
2021-10-27	2,240	2,263	2,235	2,253	582,800	2,253
2021-10-26	2,245	2,275	2,237	2,253	704,100	2,253
2021-10-25	2,211	2,244	2,201	2,209	562,000	2,209
2021-10-22	2,224	2,246	2,212	2,218	755,900	2,218
2021-10-21	2,281	2,328	2,276	2,279	557,200	2,279
2021-10-20	2,339	2,344	2,279	2,279	606,000	2,279
2021-10-19	2,320	2,338	2,311	2,334	583,700	2,334
2021-10-18	2,320	2,337	2,297	2,332	811,600	2,332
2021-10-15	2,240	2,284	2,240	2,282	708,800	2,282
2021-10-14	2,212	2,223	2,190	2,214	448,200	2,214
2021-10-13	2,212	2,216	2,182	2,195	578,700	2,195
2021-10-12	2,216	2,231	2,203	2,224	648,400	2,224
2021-10-11	2,200	2,218	2,190	2,208	439,300	2,208
2021-10-08	2,205	2,222	2,176	2,181	528,100	2,181
2021-10-07	2,197	2,204	2,162	2,176	705,300	2,176
2021-10-06	2,160	2,223	2,156	2,214	971,500	2,214
2021-10-05	2,111	2,166	2,104	2,150	758,200	2,150
2021-10-04	2,165	2,172	2,114	2,119	696,800	2,119
2021-10-01	2,175	2,186	2,141	2,144	689,000	2,144
2021-09-30	2,229	2,240	2,190	2,192	611,000	2,192
2021-09-29	2,217	2,225	2,194	2,222	627,000	2,222
2021-09-28	2,264	2,266	2,222	2,257	536,700	2,257
2021-09-27	2,263	2,269	2,233	2,242	502,000	2,242
2021-09-24	2,236	2,241	2,208	2,239	768,700	2,239
2021-09-22	2,210	2,210	2,155	2,171	991,100	2,171
2021-09-21	2,219	2,268	2,218	2,239	725,500	2,239
2021-09-17	2,312	2,312	2,281	2,300	887,900	2,300
2021-09-16	2,358	2,370	2,317	2,332	409,200	2,332
2021-09-15	2,368	2,374	2,333	2,343	574,800	2,343
2021-09-14	2,395	2,399	2,366	2,391	545,700	2,391
2021-09-13	2,344	2,373	2,331	2,369	465,000	2,369
2021-09-10	2,339	2,360	2,332	2,344	608,200	2,344
2021-09-09	2,309	2,338	2,309	2,327	442,200	2,327
2021-09-08	2,290	2,334	2,276	2,332	603,700	2,332
2021-09-07	2,306	2,343	2,305	2,318	764,400	2,318
2021-09-06	2,298	2,301	2,268	2,274	421,200	2,274
2021-09-03	2,236	2,261	2,224	2,261	599,300	2,261
2021-09-02	2,239	2,240	2,204	2,220	574,400	2,220
2021-09-01	2,260	2,274	2,243	2,260	480,400	2,260
2021-08-31	2,209	2,267	2,208	2,256	687,900	2,256
2021-08-30	2,208	2,225	2,202	2,222	724,600	2,222
2021-08-27	2,151	2,175	2,151	2,167	343,600	2,167
2021-08-26	2,159	2,171	2,145	2,163	444,400	2,163
2021-08-25	2,168	2,210	2,157	2,166	776,000	2,166
2021-08-24	2,130	2,156	2,125	2,137	550,000	2,137
2021-08-23	2,132	2,142	2,099	2,106	617,200	2,106
2021-08-20	2,164	2,171	2,096	2,101	1,277,200	2,101
2021-08-19	2,260	2,261	2,188	2,188	1,041,600	2,188
2021-08-18	2,300	2,310	2,283	2,288	420,000	2,288
2021-08-17	2,354	2,371	2,318	2,318	300,800	2,318
2021-08-16	2,398	2,400	2,332	2,342	656,500	2,342
2021-08-13	2,393	2,406	2,379	2,398	447,600	2,398
2021-08-12	2,371	2,401	2,363	2,394	663,500	2,394
2021-08-11	2,295	2,347	2,282	2,343	1,021,700	2,343
2021-08-10	2,385	2,390	2,275	2,278	1,368,600	2,278
2021-08-06	2,303	2,349	2,287	2,342	622,800	2,342
2021-08-05	2,260	2,314	2,255	2,304	300,300	2,304
2021-08-04	2,320	2,326	2,283	2,285	323,400	2,285
2021-08-03	2,315	2,319	2,286	2,307	353,500	2,307
2021-08-02	2,314	2,340	2,308	2,340	583,200	2,340
2021-07-30	2,295	2,310	2,270	2,274	335,200	2,274
2021-07-29	2,286	2,308	2,286	2,297	276,900	2,297
2021-07-28	2,295	2,316	2,279	2,286	400,700	2,286
2021-07-27	2,280	2,306	2,273	2,305	577,500	2,305
2021-07-26	2,244	2,257	2,237	2,251	481,600	2,251
2021-07-21	2,212	2,214	2,173	2,194	551,500	2,194
2021-07-20	2,200	2,212	2,168	2,171	692,300	2,171
2021-07-19	2,245	2,257	2,219	2,235	537,100	2,235
2021-07-16	2,243	2,294	2,241	2,282	681,300	2,282
2021-07-15	2,237	2,259	2,233	2,246	382,000	2,246
2021-07-14	2,239	2,264	2,236	2,246	354,600	2,246
2021-07-13	2,262	2,267	2,251	2,258	459,200	2,258
2021-07-12	2,265	2,265	2,232	2,246	637,300	2,246
2021-07-09	2,150	2,200	2,138	2,198	922,000	2,198
2021-07-08	2,200	2,216	2,189	2,197	664,800	2,197
2021-07-07	2,199	2,217	2,185	2,211	461,000	2,211
2021-07-06	2,257	2,260	2,238	2,249	319,700	2,249
2021-07-05	2,250	2,257	2,229	2,252	431,800	2,252
2021-07-02	2,211	2,246	2,207	2,242	448,300	2,242
2021-07-01	2,244	2,248	2,209	2,214	318,800	2,214
2021-06-30	2,255	2,263	2,208	2,215	686,300	2,215
2021-06-29	2,228	2,260	2,222	2,249	526,600	2,249
2021-06-28	2,295	2,303	2,279	2,289	534,400	2,289
2021-06-25	2,278	2,291	2,272	2,291	844,800	2,291
2021-06-24	2,213	2,244	2,211	2,230	575,200	2,230
2021-06-23	2,199	2,210	2,181	2,202	541,200	2,202
2021-06-22	2,197	2,208	2,180	2,199	705,500	2,199
2021-06-21	2,176	2,210	2,130	2,139	1,539,600	2,139
2021-06-18	2,212	2,215	2,168	2,169	1,318,400	2,169
2021-06-17	2,224	2,241	2,219	2,230	554,300	2,230
2021-06-16	2,231	2,252	2,219	2,221	614,000	2,221
2021-06-15	2,238	2,262	2,228	2,243	529,500	2,243
2021-06-14	2,290	2,299	2,243	2,259	839,900	2,259
2021-06-11	2,290	2,290	2,257	2,258	688,200	2,258
2021-06-10	2,282	2,304	2,264	2,293	673,100	2,293
2021-06-09	2,260	2,288	2,259	2,279	560,900	2,279
2021-06-08	2,255	2,279	2,251	2,266	639,900	2,266
2021-06-07	2,283	2,289	2,247	2,268	793,900	2,268
2021-06-04	2,301	2,308	2,281	2,293	553,600	2,293
2021-06-03	2,295	2,323	2,281	2,299	471,800	2,299
2021-06-02	2,328	2,340	2,296	2,305	677,000	2,305
2021-06-01	2,340	2,355	2,303	2,305	461,600	2,305
2021-05-31	2,339	2,343	2,304	2,320	588,300	2,320
2021-05-28	2,330	2,360	2,308	2,360	1,088,100	2,360
2021-05-27	2,279	2,299	2,261	2,269	1,289,900	2,269
2021-05-26	2,264	2,283	2,250	2,281	699,800	2,281
2021-05-25	2,281	2,288	2,261	2,283	742,900	2,283
2021-05-24	2,276	2,295	2,267	2,268	845,300	2,268
2021-05-21	2,266	2,270	2,236	2,256	1,123,000	2,256
2021-05-20	2,340	2,349	2,267	2,279	1,171,300	2,279
2021-05-19	2,332	2,354	2,326	2,340	1,183,700	2,340
2021-05-18	2,318	2,340	2,291	2,313	919,300	2,313
2021-05-17	2,396	2,401	2,271	2,279	1,933,100	2,279
2021-05-14	2,632	2,647	2,518	2,522	919,200	2,522
2021-05-13	2,592	2,664	2,580	2,583	583,400	2,583
2021-05-12	2,693	2,693	2,586	2,616	745,900	2,616
2021-05-11	2,701	2,742	2,664	2,689	920,200	2,689
2021-05-10	2,685	2,745	2,674	2,734	863,200	2,734
2021-05-07	2,596	2,657	2,568	2,651	852,200	2,651
2021-05-06	2,503	2,572	2,491	2,566	750,300	2,566
2021-04-30	2,450	2,468	2,440	2,453	380,900	2,453
2021-04-28	2,462	2,463	2,428	2,439	351,100	2,439
2021-04-27	2,453	2,493	2,438	2,465	397,100	2,465
2021-04-26	2,453	2,453	2,422	2,432	313,400	2,432
2021-04-23	2,390	2,421	2,381	2,409	348,500	2,409
2021-04-22	2,427	2,433	2,384	2,428	450,400	2,428
2021-04-21	2,414	2,416	2,365	2,396	567,000	2,396
2021-04-20	2,499	2,504	2,471	2,476	496,600	2,476
2021-04-19	2,514	2,529	2,504	2,524	360,300	2,524
2021-04-16	2,504	2,525	2,491	2,525	312,700	2,525
2021-04-15	2,537	2,552	2,504	2,519	517,600	2,519
2021-04-14	2,531	2,535	2,501	2,518	329,300	2,518
2021-04-13	2,545	2,579	2,543	2,556	361,100	2,556
2021-04-12	2,561	2,576	2,533	2,542	309,800	2,542
2021-04-09	2,590	2,605	2,554	2,555	508,100	2,555
2021-04-08	2,609	2,621	2,571	2,587	485,500	2,587
2021-04-07	2,572	2,634	2,570	2,634	623,600	2,634
2021-04-06	2,604	2,617	2,540	2,562	525,600	2,562
2021-04-05	2,561	2,589	2,525	2,580	581,000	2,580
2021-04-02	2,586	2,592	2,525	2,551	398,500	2,551
2021-04-01	2,628	2,631	2,535	2,556	623,900	2,556
2021-03-31	2,613	2,639	2,584	2,584	582,700	2,584
2021-03-30	2,600	2,650	2,581	2,624	928,700	2,624
2021-03-29	2,659	2,687	2,600	2,629	1,106,400	2,629
2021-03-26	2,558	2,604	2,555	2,598	705,800	2,598
2021-03-25	2,493	2,553	2,493	2,531	736,600	2,531
2021-03-24	2,472	2,491	2,420	2,434	737,400	2,434
2021-03-23	2,569	2,579	2,512	2,518	682,900	2,518
2021-03-22	2,559	2,581	2,530	2,569	576,200	2,569
2021-03-19	2,550	2,585	2,536	2,569	752,500	2,569
2021-03-18	2,551	2,574	2,536	2,562	691,100	2,562
2021-03-17	2,515	2,544	2,508	2,531	442,600	2,531
2021-03-16	2,586	2,598	2,548	2,558	485,200	2,558
2021-03-15	2,577	2,624	2,576	2,590	543,000	2,590
2021-03-12	2,547	2,554	2,519	2,551	617,800	2,551
2021-03-11	2,525	2,537	2,500	2,531	583,300	2,531
2021-03-10	2,465	2,493	2,444	2,488	657,700	2,488
2021-03-09	2,535	2,543	2,481	2,507	677,100	2,507
2021-03-08	2,524	2,545	2,476	2,498	653,800	2,498
2021-03-05	2,508	2,514	2,434	2,474	684,800	2,474
2021-03-04	2,525	2,547	2,463	2,501	684,600	2,501
2021-03-03	2,518	2,562	2,491	2,555	461,000	2,555
2021-03-02	2,550	2,557	2,472	2,478	602,400	2,478
2021-03-01	2,521	2,534	2,474	2,534	614,300	2,534
2021-02-26	2,565	2,566	2,501	2,503	785,200	2,503
2021-02-25	2,605	2,607	2,572	2,599	494,400	2,599
2021-02-24	2,618	2,619	2,539	2,540	568,000	2,540
2021-02-22	2,577	2,639	2,574	2,598	783,800	2,598
2021-02-19	2,532	2,554	2,492	2,496	445,200	2,496
2021-02-18	2,553	2,568	2,505	2,549	785,100	2,549
2021-02-17	2,475	2,571	2,468	2,570	896,200	2,570
2021-02-16	2,430	2,474	2,427	2,459	645,300	2,459
2021-02-15	2,457	2,464	2,389	2,398	485,600	2,398
2021-02-12	2,458	2,460	2,397	2,407	594,000	2,407
2021-02-10	2,496	2,520	2,440	2,458	1,025,300	2,458
2021-02-09	2,554	2,572	2,503	2,529	639,500	2,529
2021-02-08	2,452	2,527	2,451	2,526	666,700	2,526
2021-02-05	2,425	2,448	2,413	2,429	497,500	2,429
2021-02-04	2,400	2,424	2,389	2,408	429,800	2,408
2021-02-03	2,406	2,428	2,377	2,388	508,300	2,388
2021-02-02	2,350	2,424	2,344	2,393	1,056,200	2,393
2021-02-01	2,227	2,302	2,226	2,284	508,700	2,284
2021-01-29	2,277	2,291	2,216	2,218	532,000	2,218
2021-01-28	2,242	2,299	2,225	2,271	656,200	2,271
2021-01-27	2,334	2,365	2,310	2,321	544,900	2,321
2021-01-26	2,371	2,371	2,334	2,354	541,200	2,354
2021-01-25	2,323	2,397	2,316	2,380	675,100	2,380
2021-01-22	2,303	2,342	2,301	2,302	429,200	2,302
2021-01-21	2,344	2,359	2,319	2,338	449,100	2,338
2021-01-20	2,313	2,333	2,291	2,327	488,300	2,327
2021-01-19	2,339	2,359	2,308	2,313	450,200	2,313
2021-01-18	2,334	2,350	2,307	2,320	473,100	2,320
2021-01-15	2,425	2,444	2,386	2,388	613,600	2,388
2021-01-14	2,441	2,450	2,388	2,396	614,100	2,396
2021-01-13	2,404	2,445	2,400	2,428	636,000	2,428
2021-01-12	2,354	2,409	2,344	2,391	658,000	2,391
2021-01-08	2,330	2,383	2,313	2,379	822,700	2,379
2021-01-07	2,300	2,337	2,271	2,333	1,240,200	2,333
2021-01-06	2,189	2,235	2,172	2,231	782,700	2,231
2021-01-05	2,125	2,175	2,105	2,173	736,200	2,173
2021-01-04	2,182	2,188	2,115	2,140	459,500	2,140

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