5711 三菱マテリアル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,083	2,097	2,078	2,084	281,000	2,084
2022-12-29	2,065	2,091	2,062	2,090	345,300	2,090
2022-12-28	2,094	2,101	2,081	2,096	341,900	2,096
2022-12-27	2,107	2,111	2,087	2,099	214,700	2,099
2022-12-26	2,066	2,098	2,065	2,092	340,000	2,092
2022-12-23	2,071	2,076	2,055	2,065	316,400	2,065
2022-12-22	2,103	2,103	2,079	2,091	335,100	2,091
2022-12-21	2,092	2,102	2,071	2,087	431,600	2,087
2022-12-20	2,126	2,132	2,063	2,085	632,900	2,085
2022-12-19	2,152	2,161	2,122	2,140	481,200	2,140
2022-12-16	2,209	2,209	2,164	2,167	589,800	2,167
2022-12-15	2,214	2,230	2,210	2,229	440,700	2,229
2022-12-14	2,230	2,230	2,207	2,213	314,300	2,213
2022-12-13	2,226	2,257	2,221	2,221	446,000	2,221
2022-12-12	2,268	2,278	2,231	2,231	552,300	2,231
2022-12-09	2,230	2,278	2,224	2,269	1,096,500	2,269
2022-12-08	2,224	2,235	2,198	2,215	433,000	2,215
2022-12-07	2,180	2,230	2,178	2,228	1,076,200	2,228
2022-12-06	2,150	2,176	2,146	2,173	504,800	2,173
2022-12-05	2,138	2,160	2,127	2,160	552,200	2,160
2022-12-02	2,167	2,167	2,129	2,138	584,700	2,138
2022-12-01	2,189	2,209	2,178	2,194	563,100	2,194
2022-11-30	2,192	2,198	2,175	2,187	589,400	2,187
2022-11-29	2,158	2,191	2,137	2,189	613,700	2,189
2022-11-28	2,196	2,199	2,150	2,161	531,900	2,161
2022-11-25	2,169	2,197	2,160	2,196	629,200	2,196
2022-11-24	2,180	2,186	2,157	2,169	491,600	2,169
2022-11-22	2,171	2,173	2,156	2,165	828,600	2,165
2022-11-21	2,112	2,166	2,107	2,142	829,200	2,142
2022-11-18	2,107	2,129	2,095	2,098	395,300	2,098
2022-11-17	2,130	2,139	2,103	2,107	557,600	2,107
2022-11-16	2,100	2,151	2,091	2,145	1,082,100	2,145
2022-11-15	2,064	2,120	2,058	2,120	805,100	2,120
2022-11-14	2,105	2,112	2,046	2,046	742,500	2,046
2022-11-11	2,076	2,125	2,074	2,099	1,516,900	2,099
2022-11-10	2,070	2,088	2,060	2,072	999,200	2,072
2022-11-09	2,058	2,088	2,044	2,087	815,100	2,087
2022-11-08	2,030	2,056	2,021	2,054	695,900	2,054
2022-11-07	2,015	2,052	2,007	2,019	841,100	2,019
2022-11-04	1,962	1,979	1,945	1,979	528,700	1,979
2022-11-02	1,968	1,983	1,957	1,970	631,200	1,970
2022-11-01	1,962	1,965	1,941	1,964	406,200	1,964
2022-10-31	1,933	1,953	1,933	1,946	739,800	1,946
2022-10-28	1,940	1,946	1,925	1,925	1,344,700	1,925
2022-10-27	1,968	1,971	1,946	1,955	490,700	1,955
2022-10-26	1,973	1,981	1,957	1,960	515,600	1,960
2022-10-25	1,963	1,979	1,951	1,963	388,900	1,963
2022-10-24	1,970	1,979	1,952	1,953	575,000	1,953
2022-10-21	1,969	1,969	1,936	1,938	575,500	1,938
2022-10-20	1,973	1,981	1,961	1,972	476,700	1,972
2022-10-19	2,003	2,013	1,992	1,995	343,500	1,995
2022-10-18	1,991	2,001	1,978	1,996	500,800	1,996
2022-10-17	1,987	1,992	1,980	1,983	348,500	1,983
2022-10-14	2,001	2,024	1,984	2,011	686,300	2,011
2022-10-13	1,986	1,986	1,967	1,977	319,500	1,977
2022-10-12	1,990	1,993	1,974	1,986	551,000	1,986
2022-10-11	2,014	2,018	1,992	1,997	487,300	1,997
2022-10-07	2,017	2,024	2,005	2,019	460,900	2,019
2022-10-06	2,059	2,082	2,045	2,047	548,800	2,047
2022-10-05	2,055	2,068	2,037	2,056	701,400	2,056
2022-10-04	2,000	2,037	1,990	2,030	885,700	2,030
2022-10-03	1,965	1,968	1,920	1,950	711,000	1,950
2022-09-30	1,996	2,019	1,967	1,989	874,300	1,989
2022-09-29	1,999	2,008	1,974	1,996	716,700	1,996
2022-09-28	2,004	2,004	1,955	1,973	776,200	1,973
2022-09-27	1,961	2,005	1,961	1,980	798,200	1,980
2022-09-26	1,994	1,999	1,944	1,957	988,100	1,957
2022-09-22	2,009	2,018	2,003	2,016	414,300	2,016
2022-09-21	2,030	2,045	2,021	2,032	510,900	2,032
2022-09-20	2,051	2,069	2,040	2,049	568,300	2,049
2022-09-16	2,015	2,032	2,001	2,009	703,300	2,009
2022-09-15	2,033	2,039	2,027	2,033	424,600	2,033
2022-09-14	2,040	2,052	2,031	2,044	490,400	2,044
2022-09-13	2,059	2,091	2,056	2,084	444,500	2,084
2022-09-12	2,076	2,080	2,055	2,057	308,300	2,057
2022-09-09	2,032	2,060	2,032	2,055	634,900	2,055
2022-09-08	2,020	2,029	2,006	2,026	573,800	2,026
2022-09-07	2,023	2,029	1,999	2,024	433,300	2,024
2022-09-06	2,028	2,038	2,015	2,027	444,000	2,027
2022-09-05	1,981	2,021	1,980	2,011	702,300	2,011
2022-09-02	2,030	2,036	1,994	2,001	725,100	2,001
2022-09-01	2,069	2,084	2,038	2,040	676,900	2,040
2022-08-31	2,093	2,100	2,076	2,081	521,600	2,081
2022-08-30	2,110	2,120	2,098	2,115	386,000	2,115
2022-08-29	2,088	2,110	2,084	2,096	529,600	2,096
2022-08-26	2,125	2,135	2,110	2,120	461,700	2,120
2022-08-25	2,117	2,117	2,104	2,105	261,500	2,105
2022-08-24	2,115	2,123	2,102	2,108	380,900	2,108
2022-08-23	2,082	2,096	2,077	2,088	280,800	2,088
2022-08-22	2,098	2,104	2,067	2,095	375,300	2,095
2022-08-19	2,118	2,120	2,090	2,112	426,400	2,112
2022-08-18	2,106	2,128	2,104	2,112	384,100	2,112
2022-08-17	2,121	2,145	2,114	2,134	680,600	2,134
2022-08-16	2,135	2,143	2,087	2,101	877,400	2,101
2022-08-15	2,179	2,179	2,129	2,152	550,000	2,152
2022-08-12	2,162	2,208	2,152	2,175	1,470,600	2,175
2022-08-10	2,020	2,177	2,020	2,169	3,060,400	2,169
2022-08-09	2,025	2,037	2,010	2,010	870,900	2,010
2022-08-08	1,994	2,015	1,987	2,013	676,900	2,013
2022-08-05	1,979	1,984	1,959	1,982	1,047,900	1,982
2022-08-04	1,967	1,985	1,948	1,984	576,100	1,984
2022-08-03	1,987	1,987	1,959	1,979	627,900	1,979
2022-08-02	2,004	2,009	1,987	1,996	610,800	1,996
2022-08-01	2,016	2,036	2,003	2,031	649,600	2,031
2022-07-29	1,997	2,018	1,987	2,010	421,000	2,010
2022-07-28	2,012	2,013	1,993	1,996	432,400	1,996
2022-07-27	2,008	2,009	1,986	1,995	465,900	1,995
2022-07-26	2,000	2,019	1,997	2,004	631,900	2,004
2022-07-25	1,981	1,998	1,978	1,992	553,200	1,992
2022-07-22	1,979	1,981	1,971	1,981	397,400	1,981
2022-07-21	1,970	1,990	1,965	1,989	488,600	1,989
2022-07-20	1,975	1,986	1,955	1,982	887,200	1,982
2022-07-19	1,935	1,954	1,926	1,952	754,700	1,952
2022-07-15	1,913	1,921	1,898	1,907	708,600	1,907
2022-07-14	1,917	1,919	1,902	1,916	613,200	1,916
2022-07-13	1,912	1,917	1,896	1,917	727,600	1,917
2022-07-12	1,920	1,926	1,899	1,902	913,100	1,902
2022-07-11	1,942	1,951	1,926	1,945	856,400	1,945
2022-07-08	1,905	1,959	1,903	1,926	1,821,100	1,926
2022-07-07	1,894	1,900	1,840	1,872	1,500,400	1,872
2022-07-06	1,909	1,918	1,877	1,885	1,256,200	1,885
2022-07-05	1,920	1,954	1,920	1,942	901,000	1,942
2022-07-04	1,884	1,916	1,854	1,912	1,186,100	1,912
2022-07-01	1,916	1,940	1,916	1,924	892,600	1,924
2022-06-30	1,958	1,973	1,937	1,942	1,056,000	1,942
2022-06-29	1,978	1,988	1,963	1,965	1,021,000	1,965
2022-06-28	1,960	1,986	1,953	1,971	690,000	1,971
2022-06-27	1,952	1,953	1,918	1,945	692,400	1,945
2022-06-24	1,900	1,922	1,896	1,920	735,300	1,920
2022-06-23	1,940	1,950	1,898	1,909	1,461,600	1,909
2022-06-22	1,968	1,969	1,941	1,958	708,400	1,958
2022-06-21	1,946	1,972	1,943	1,959	636,100	1,959
2022-06-20	1,961	1,974	1,914	1,920	790,200	1,920
2022-06-17	1,970	1,979	1,946	1,961	923,000	1,961
2022-06-16	2,008	2,031	1,993	2,007	679,600	2,007
2022-06-15	1,995	2,015	1,976	1,977	861,500	1,977
2022-06-14	1,964	1,995	1,962	1,993	917,400	1,993
2022-06-13	1,965	1,993	1,959	1,976	1,158,800	1,976
2022-06-10	2,050	2,052	2,021	2,030	1,050,300	2,030
2022-06-09	2,045	2,071	2,037	2,060	850,300	2,060
2022-06-08	2,098	2,098	2,045	2,060	1,375,800	2,060
2022-06-07	2,069	2,108	2,059	2,098	955,200	2,098
2022-06-06	2,050	2,064	2,042	2,057	530,000	2,057
2022-06-03	2,050	2,062	2,040	2,057	717,700	2,057
2022-06-02	2,035	2,035	2,011	2,023	428,300	2,023
2022-06-01	1,980	2,038	1,976	2,036	965,500	2,036
2022-05-31	1,989	2,000	1,979	1,980	797,000	1,980
2022-05-30	2,002	2,004	1,981	1,989	957,300	1,989
2022-05-27	1,995	1,995	1,974	1,984	593,000	1,984
2022-05-26	1,979	1,987	1,973	1,975	715,900	1,975
2022-05-25	1,980	1,992	1,967	1,980	648,400	1,980
2022-05-24	1,994	2,002	1,983	1,987	819,500	1,987
2022-05-23	2,004	2,004	1,969	1,973	1,128,200	1,973
2022-05-20	1,967	1,987	1,954	1,976	1,011,300	1,976
2022-05-19	1,885	1,955	1,877	1,951	1,260,600	1,951
2022-05-18	1,936	1,951	1,924	1,935	1,024,500	1,935
2022-05-17	1,885	1,926	1,885	1,919	1,421,900	1,919
2022-05-16	1,945	1,945	1,863	1,873	3,255,200	1,873
2022-05-13	1,956	2,002	1,950	2,001	1,146,200	2,001
2022-05-12	1,977	1,990	1,958	1,958	930,900	1,958
2022-05-11	1,965	1,984	1,950	1,984	1,177,600	1,984
2022-05-10	1,982	1,998	1,967	1,992	1,090,900	1,992
2022-05-09	2,034	2,039	2,002	2,016	791,700	2,016
2022-05-06	2,037	2,073	2,035	2,060	639,500	2,060
2022-05-02	2,030	2,047	2,005	2,044	639,900	2,044
2022-04-28	1,989	2,038	1,973	2,033	1,248,200	2,033
2022-04-27	1,975	1,989	1,967	1,972	1,360,700	1,972
2022-04-26	2,000	2,016	1,986	1,999	1,373,800	1,999
2022-04-25	2,000	2,048	1,997	2,012	956,600	2,012
2022-04-22	2,074	2,084	2,043	2,057	1,128,800	2,057
2022-04-21	2,124	2,132	2,090	2,107	933,500	2,107
2022-04-20	2,145	2,146	2,124	2,142	515,300	2,142
2022-04-19	2,113	2,141	2,101	2,138	571,800	2,138
2022-04-18	2,108	2,120	2,071	2,089	474,600	2,089
2022-04-15	2,142	2,146	2,111	2,120	429,200	2,120
2022-04-14	2,102	2,150	2,101	2,142	686,400	2,142
2022-04-13	2,073	2,087	2,061	2,075	858,900	2,075
2022-04-12	2,061	2,068	2,043	2,056	625,500	2,056
2022-04-11	2,101	2,124	2,067	2,072	647,500	2,072
2022-04-08	2,069	2,095	2,056	2,084	794,300	2,084
2022-04-07	2,083	2,089	2,053	2,057	963,100	2,057
2022-04-06	2,136	2,148	2,105	2,113	773,900	2,113
2022-04-05	2,173	2,177	2,127	2,144	708,000	2,144
2022-04-04	2,154	2,173	2,151	2,163	406,100	2,163
2022-04-01	2,121	2,162	2,109	2,154	599,600	2,154
2022-03-31	2,171	2,204	2,143	2,143	932,600	2,143
2022-03-30	2,194	2,198	2,150	2,182	1,080,400	2,182
2022-03-29	2,250	2,265	2,238	2,250	666,600	2,250
2022-03-28	2,334	2,343	2,247	2,252	1,123,900	2,252
2022-03-25	2,296	2,337	2,268	2,335	1,273,300	2,335
2022-03-24	2,245	2,285	2,231	2,278	898,800	2,278
2022-03-23	2,225	2,252	2,202	2,245	982,600	2,245
2022-03-22	2,240	2,254	2,212	2,220	1,150,500	2,220
2022-03-18	2,137	2,204	2,133	2,192	2,078,600	2,192
2022-03-17	2,111	2,144	2,101	2,142	1,014,900	2,142
2022-03-16	2,069	2,108	2,061	2,094	1,043,000	2,094
2022-03-15	2,110	2,119	2,058	2,069	1,329,300	2,069
2022-03-14	2,126	2,152	2,105	2,133	818,900	2,133
2022-03-11	2,073	2,138	2,073	2,118	1,227,100	2,118
2022-03-10	2,061	2,099	2,056	2,098	1,016,100	2,098
2022-03-09	2,117	2,127	2,039	2,045	1,557,900	2,045
2022-03-08	2,311	2,314	2,082	2,082	3,026,800	2,082
2022-03-07	2,222	2,288	2,207	2,278	3,464,100	2,278
2022-03-04	2,200	2,207	2,094	2,107	1,250,600	2,107
2022-03-03	2,164	2,179	2,137	2,174	890,200	2,174
2022-03-02	2,081	2,145	2,072	2,117	848,000	2,117
2022-03-01	2,097	2,112	2,089	2,095	580,800	2,095
2022-02-28	2,044	2,085	2,040	2,073	830,900	2,073
2022-02-25	2,007	2,026	1,992	2,018	716,000	2,018
2022-02-24	2,045	2,052	1,998	2,022	831,200	2,022
2022-02-22	2,069	2,078	2,030	2,041	688,500	2,041
2022-02-21	2,103	2,103	2,073	2,089	566,300	2,089
2022-02-18	2,114	2,129	2,109	2,116	770,000	2,116
2022-02-17	2,119	2,135	2,104	2,129	628,300	2,129
2022-02-16	2,104	2,115	2,093	2,100	453,900	2,100
2022-02-15	2,129	2,139	2,072	2,089	890,600	2,089
2022-02-14	2,085	2,118	2,070	2,108	921,400	2,108
2022-02-10	2,099	2,108	2,053	2,099	1,850,900	2,099
2022-02-09	2,116	2,144	2,110	2,136	996,100	2,136
2022-02-08	2,105	2,113	2,085	2,089	449,900	2,089
2022-02-07	2,080	2,102	2,068	2,085	543,500	2,085
2022-02-04	2,080	2,084	2,052	2,078	517,500	2,078
2022-02-03	2,067	2,086	2,059	2,074	570,700	2,074
2022-02-02	2,021	2,069	2,014	2,061	811,100	2,061
2022-02-01	2,024	2,031	1,996	1,997	790,800	1,997
2022-01-31	2,017	2,042	2,003	2,033	578,800	2,033
2022-01-28	2,018	2,035	2,014	2,035	572,500	2,035
2022-01-27	2,059	2,070	1,986	2,004	916,200	2,004
2022-01-26	2,041	2,060	2,027	2,048	837,000	2,048
2022-01-25	2,027	2,031	1,981	2,002	932,300	2,002
2022-01-24	2,018	2,047	2,016	2,043	870,300	2,043
2022-01-21	2,020	2,036	1,986	2,036	1,211,400	2,036
2022-01-20	2,021	2,072	2,021	2,049	936,300	2,049
2022-01-19	2,040	2,070	2,011	2,017	1,295,300	2,017
2022-01-18	2,089	2,100	2,052	2,064	834,800	2,064
2022-01-17	2,103	2,111	2,068	2,082	489,800	2,082
2022-01-14	2,137	2,138	2,058	2,093	1,198,900	2,093
2022-01-13	2,090	2,154	2,075	2,142	1,491,900	2,142
2022-01-12	2,038	2,074	2,029	2,072	1,063,300	2,072
2022-01-11	2,046	2,058	2,021	2,052	659,900	2,052
2022-01-07	2,028	2,050	2,010	2,036	499,000	2,036
2022-01-06	2,048	2,053	2,020	2,021	753,700	2,021
2022-01-05	2,025	2,047	2,008	2,045	842,900	2,045
2022-01-04	1,997	1,998	1,980	1,990	551,400	1,990

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