三菱マテリアル(5711)の株価時系列情報
三菱マテリアル(5711)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 478 | 479 | 469 | 478 | 3,979,000 |
2007/12/27 | 492 | 496 | 482 | 483 | 7,529,000 |
2007/12/26 | 492 | 498 | 485 | 497 | 5,247,000 |
2007/12/25 | 501 | 503 | 487 | 495 | 6,524,000 |
2007/12/21 | 460 | 485 | 459 | 482 | 8,751,000 |
2007/12/20 | 476 | 483 | 460 | 463 | 7,696,000 |
2007/12/19 | 489 | 501 | 467 | 471 | 18,621,000 |
2007/12/18 | 476 | 487 | 470 | 484 | 14,647,000 |
2007/12/17 | 500 | 503 | 482 | 484 | 11,221,000 |
2007/12/14 | 524 | 529 | 501 | 504 | 15,959,000 |
2007/12/13 | 528 | 536 | 519 | 523 | 15,377,000 |
2007/12/12 | 521 | 527 | 517 | 526 | 14,173,000 |
2007/12/11 | 524 | 535 | 521 | 535 | 11,079,000 |
2007/12/10 | 532 | 533 | 512 | 518 | 9,937,000 |
2007/12/07 | 526 | 538 | 524 | 528 | 13,512,000 |
2007/12/06 | 515 | 523 | 507 | 518 | 10,369,000 |
2007/12/05 | 508 | 515 | 500 | 505 | 11,937,000 |
2007/12/04 | 540 | 547 | 514 | 516 | 13,974,000 |
2007/12/03 | 562 | 566 | 535 | 539 | 12,811,000 |
2007/11/30 | 531 | 560 | 531 | 556 | 13,502,000 |
2007/11/29 | 528 | 531 | 523 | 528 | 10,309,000 |
2007/11/28 | 529 | 535 | 514 | 516 | 9,619,000 |
2007/11/27 | 536 | 536 | 511 | 523 | 18,763,000 |
2007/11/26 | 549 | 552 | 535 | 545 | 10,195,000 |
2007/11/22 | 528 | 549 | 520 | 548 | 15,191,000 |
2007/11/21 | 557 | 563 | 535 | 537 | 10,551,000 |
2007/11/20 | 530 | 571 | 523 | 567 | 14,156,000 |
2007/11/19 | 598 | 612 | 555 | 559 | 12,148,000 |
2007/11/16 | 600 | 601 | 589 | 594 | 13,132,000 |
2007/11/15 | 591 | 632 | 590 | 619 | 18,329,000 |
2007/11/14 | 584 | 589 | 574 | 585 | 12,290,000 |
2007/11/13 | 576 | 577 | 556 | 565 | 10,883,000 |
2007/11/12 | 592 | 592 | 564 | 583 | 17,687,000 |
2007/11/09 | 620 | 632 | 609 | 612 | 10,760,000 |
2007/11/08 | 598 | 609 | 588 | 600 | 6,897,000 |
2007/11/07 | 630 | 633 | 612 | 612 | 7,664,000 |
2007/11/06 | 629 | 638 | 602 | 613 | 12,741,000 |
2007/11/05 | 646 | 650 | 623 | 631 | 5,913,000 |
2007/11/02 | 661 | 669 | 652 | 654 | 7,377,000 |
2007/11/01 | 679 | 688 | 677 | 681 | 4,439,000 |
2007/10/31 | 669 | 672 | 657 | 667 | 5,990,000 |
2007/10/30 | 684 | 685 | 664 | 675 | 6,823,000 |
2007/10/29 | 693 | 698 | 684 | 687 | 5,677,000 |
2007/10/26 | 679 | 694 | 671 | 688 | 4,750,000 |
2007/10/25 | 698 | 707 | 671 | 676 | 6,406,000 |
2007/10/24 | 705 | 715 | 696 | 698 | 5,894,000 |
2007/10/23 | 712 | 716 | 698 | 701 | 6,573,000 |
2007/10/22 | 680 | 706 | 674 | 698 | 10,191,000 |
2007/10/19 | 730 | 733 | 716 | 720 | 5,973,000 |
2007/10/18 | 723 | 744 | 720 | 740 | 5,721,000 |
2007/10/17 | 749 | 756 | 716 | 726 | 9,119,000 |
2007/10/16 | 755 | 758 | 741 | 746 | 6,903,000 |
2007/10/15 | 754 | 770 | 747 | 759 | 9,553,000 |
2007/10/12 | 745 | 750 | 734 | 746 | 8,839,000 |
2007/10/11 | 729 | 745 | 727 | 744 | 8,201,000 |
2007/10/10 | 733 | 735 | 726 | 729 | 7,333,000 |
2007/10/09 | 731 | 733 | 712 | 718 | 6,208,000 |
2007/10/05 | 732 | 739 | 728 | 732 | 4,399,000 |
2007/10/04 | 735 | 745 | 728 | 734 | 6,441,000 |
2007/10/03 | 719 | 746 | 719 | 741 | 9,476,000 |
2007/10/02 | 733 | 733 | 723 | 727 | 7,268,000 |
2007/10/01 | 707 | 725 | 706 | 710 | 6,186,000 |
2007/09/28 | 727 | 728 | 710 | 714 | 6,758,000 |
2007/09/27 | 730 | 734 | 720 | 726 | 11,027,000 |
2007/09/26 | 712 | 729 | 710 | 725 | 9,483,000 |
2007/09/25 | 706 | 723 | 698 | 721 | 12,831,000 |
2007/09/21 | 710 | 718 | 699 | 711 | 14,150,000 |
2007/09/20 | 700 | 713 | 699 | 710 | 18,922,000 |
2007/09/19 | 670 | 687 | 664 | 684 | 18,263,000 |
2007/09/18 | 629 | 649 | 629 | 633 | 11,508,000 |
2007/09/14 | 632 | 641 | 627 | 640 | 12,726,000 |
2007/09/13 | 639 | 641 | 624 | 628 | 10,608,000 |
2007/09/12 | 632 | 643 | 626 | 629 | 9,166,000 |
2007/09/11 | 625 | 629 | 605 | 622 | 7,701,000 |
2007/09/10 | 620 | 629 | 615 | 624 | 9,093,000 |
2007/09/07 | 627 | 646 | 626 | 640 | 11,891,000 |
2007/09/06 | 624 | 636 | 610 | 636 | 16,608,000 |
2007/09/05 | 665 | 666 | 641 | 642 | 10,311,000 |
2007/09/04 | 671 | 671 | 654 | 655 | 9,825,000 |
2007/09/03 | 646 | 672 | 645 | 670 | 18,827,000 |
2007/08/31 | 625 | 650 | 621 | 644 | 15,469,000 |
2007/08/30 | 625 | 628 | 619 | 624 | 9,620,000 |
2007/08/29 | 605 | 615 | 595 | 615 | 18,280,000 |
2007/08/28 | 610 | 624 | 608 | 617 | 14,171,000 |
2007/08/27 | 631 | 632 | 608 | 611 | 11,428,000 |
2007/08/24 | 630 | 630 | 614 | 618 | 16,982,000 |
2007/08/23 | 625 | 633 | 619 | 630 | 18,652,000 |
2007/08/22 | 608 | 616 | 594 | 598 | 15,753,000 |
2007/08/21 | 598 | 622 | 591 | 618 | 17,452,000 |
2007/08/20 | 609 | 609 | 580 | 588 | 15,848,000 |
2007/08/17 | 604 | 607 | 554 | 558 | 25,245,000 |
2007/08/16 | 625 | 637 | 596 | 621 | 24,419,000 |
2007/08/15 | 634 | 655 | 629 | 630 | 19,692,000 |
2007/08/14 | 669 | 675 | 643 | 654 | 25,203,000 |
2007/08/13 | 612 | 652 | 612 | 639 | 32,960,000 |
2007/08/10 | 608 | 617 | 571 | 582 | 28,817,000 |
2007/08/09 | 668 | 672 | 610 | 638 | 36,348,000 |
2007/08/08 | 700 | 709 | 661 | 672 | 19,135,000 |
2007/08/07 | 723 | 727 | 696 | 705 | 15,908,000 |
2007/08/06 | 725 | 732 | 718 | 728 | 15,053,000 |
2007/08/03 | 741 | 753 | 729 | 745 | 13,581,000 |
2007/08/02 | 767 | 772 | 719 | 740 | 17,465,000 |
2007/08/01 | 774 | 786 | 753 | 754 | 19,578,000 |
2007/07/31 | 779 | 791 | 752 | 768 | 16,176,000 |
2007/07/30 | 722 | 776 | 718 | 773 | 22,669,000 |
2007/07/27 | 732 | 739 | 723 | 730 | 20,462,000 |
2007/07/26 | 766 | 779 | 760 | 762 | 10,480,000 |
2007/07/25 | 759 | 782 | 757 | 776 | 15,591,000 |
2007/07/24 | 791 | 793 | 765 | 773 | 16,044,000 |
2007/07/23 | 778 | 796 | 776 | 786 | 38,735,000 |
2007/07/20 | 780 | 785 | 772 | 779 | 27,209,000 |
2007/07/19 | 788 | 794 | 766 | 782 | 24,087,000 |
2007/07/18 | 763 | 799 | 763 | 789 | 51,947,000 |
2007/07/17 | 745 | 774 | 741 | 773 | 29,099,000 |
2007/07/13 | 730 | 745 | 726 | 745 | 33,286,000 |
2007/07/12 | 719 | 722 | 704 | 708 | 8,495,000 |
2007/07/11 | 711 | 721 | 709 | 715 | 16,037,000 |
2007/07/10 | 706 | 720 | 703 | 719 | 20,974,000 |
2007/07/09 | 699 | 707 | 696 | 704 | 16,021,000 |
2007/07/06 | 687 | 699 | 685 | 699 | 11,596,000 |
2007/07/05 | 692 | 695 | 683 | 687 | 5,681,000 |
2007/07/04 | 690 | 699 | 686 | 691 | 11,184,000 |
2007/07/03 | 692 | 697 | 681 | 685 | 17,946,000 |
2007/07/02 | 672 | 688 | 668 | 687 | 12,763,000 |
2007/06/29 | 667 | 673 | 661 | 673 | 7,997,000 |
2007/06/28 | 668 | 669 | 655 | 658 | 6,992,000 |
2007/06/27 | 667 | 672 | 660 | 666 | 7,821,000 |
2007/06/26 | 670 | 676 | 665 | 672 | 7,952,000 |
2007/06/25 | 675 | 677 | 668 | 672 | 6,100,000 |
2007/06/22 | 678 | 686 | 670 | 677 | 13,465,000 |
2007/06/21 | 663 | 680 | 661 | 677 | 11,230,000 |
2007/06/20 | 676 | 676 | 664 | 665 | 7,914,000 |
2007/06/19 | 671 | 678 | 667 | 674 | 8,585,000 |
2007/06/18 | 671 | 675 | 666 | 671 | 7,933,000 |
2007/06/15 | 658 | 668 | 655 | 668 | 11,085,000 |
2007/06/14 | 654 | 659 | 643 | 650 | 9,148,000 |
2007/06/13 | 643 | 650 | 637 | 646 | 10,350,000 |
2007/06/12 | 664 | 666 | 646 | 658 | 13,844,000 |
2007/06/11 | 674 | 680 | 645 | 658 | 14,721,000 |
2007/06/08 | 681 | 683 | 663 | 670 | 20,248,000 |
2007/06/07 | 670 | 691 | 669 | 691 | 21,974,000 |
2007/06/06 | 660 | 682 | 659 | 680 | 21,957,000 |
2007/06/05 | 665 | 670 | 655 | 663 | 12,965,000 |
2007/06/04 | 664 | 671 | 660 | 666 | 25,045,000 |
2007/06/01 | 642 | 659 | 638 | 657 | 31,548,000 |
2007/05/31 | 631 | 642 | 629 | 641 | 24,280,000 |
2007/05/30 | 620 | 629 | 620 | 627 | 16,373,000 |
2007/05/29 | 616 | 628 | 613 | 623 | 15,183,000 |
2007/05/28 | 613 | 620 | 608 | 615 | 17,082,000 |
2007/05/25 | 583 | 608 | 581 | 605 | 22,252,000 |
2007/05/24 | 592 | 602 | 588 | 590 | 13,885,000 |
2007/05/23 | 614 | 615 | 590 | 591 | 13,944,000 |
2007/05/22 | 605 | 613 | 598 | 613 | 11,054,000 |
2007/05/21 | 585 | 606 | 580 | 605 | 15,562,000 |
2007/05/18 | 607 | 608 | 584 | 592 | 15,307,000 |
2007/05/17 | 613 | 617 | 607 | 609 | 9,526,000 |
2007/05/16 | 605 | 615 | 597 | 609 | 16,307,000 |
2007/05/15 | 607 | 611 | 598 | 602 | 14,859,000 |
2007/05/14 | 622 | 633 | 617 | 617 | 18,158,000 |
2007/05/11 | 616 | 623 | 608 | 616 | 19,053,000 |
2007/05/10 | 645 | 645 | 622 | 631 | 21,528,000 |
2007/05/09 | 623 | 643 | 620 | 642 | 29,101,000 |
2007/05/08 | 618 | 629 | 617 | 618 | 23,737,000 |
2007/05/07 | 609 | 619 | 605 | 617 | 25,788,000 |
2007/05/02 | 598 | 603 | 585 | 603 | 30,156,000 |
2007/05/01 | 594 | 599 | 593 | 598 | 22,094,000 |
2007/04/27 | 589 | 593 | 585 | 589 | 15,899,000 |
2007/04/26 | 576 | 589 | 576 | 588 | 18,550,000 |
2007/04/25 | 579 | 580 | 569 | 573 | 11,897,000 |
2007/04/24 | 572 | 585 | 571 | 583 | 16,363,000 |
2007/04/23 | 585 | 586 | 571 | 572 | 8,916,000 |
2007/04/20 | 589 | 589 | 573 | 579 | 10,212,000 |
2007/04/19 | 584 | 592 | 577 | 584 | 24,503,000 |
2007/04/18 | 577 | 587 | 576 | 585 | 22,844,000 |
2007/04/17 | 579 | 584 | 572 | 576 | 20,122,000 |
2007/04/16 | 571 | 575 | 566 | 572 | 9,389,000 |
2007/04/13 | 580 | 580 | 562 | 565 | 11,579,000 |
2007/04/12 | 569 | 580 | 568 | 578 | 20,781,000 |
2007/04/11 | 566 | 572 | 561 | 571 | 12,407,000 |
2007/04/10 | 552 | 571 | 550 | 567 | 21,688,000 |
2007/04/09 | 553 | 556 | 546 | 549 | 8,599,000 |
2007/04/06 | 550 | 557 | 546 | 548 | 8,405,000 |
2007/04/05 | 550 | 554 | 548 | 549 | 9,418,000 |
2007/04/04 | 553 | 553 | 546 | 550 | 13,297,000 |
2007/04/03 | 540 | 550 | 533 | 547 | 16,199,000 |
2007/04/02 | 564 | 565 | 534 | 536 | 14,283,000 |
2007/03/30 | 567 | 568 | 552 | 559 | 13,252,000 |
2007/03/29 | 557 | 569 | 554 | 567 | 10,905,000 |
2007/03/28 | 574 | 577 | 562 | 566 | 12,194,000 |
2007/03/27 | 574 | 584 | 570 | 576 | 15,455,000 |
2007/03/26 | 575 | 578 | 573 | 577 | 7,522,000 |
2007/03/23 | 577 | 582 | 568 | 572 | 12,588,000 |
2007/03/22 | 568 | 579 | 565 | 574 | 18,678,000 |
2007/03/20 | 569 | 575 | 556 | 559 | 18,714,000 |
2007/03/19 | 545 | 572 | 541 | 566 | 24,852,000 |
2007/03/16 | 563 | 564 | 546 | 550 | 13,646,000 |
2007/03/15 | 565 | 572 | 559 | 562 | 13,195,000 |
2007/03/14 | 551 | 563 | 550 | 554 | 22,032,000 |
2007/03/13 | 578 | 583 | 568 | 571 | 10,757,000 |
2007/03/12 | 585 | 589 | 579 | 584 | 15,409,000 |
2007/03/09 | 582 | 584 | 575 | 577 | 23,954,000 |
2007/03/08 | 561 | 575 | 553 | 575 | 28,588,000 |
2007/03/07 | 580 | 582 | 553 | 556 | 39,581,000 |
2007/03/06 | 542 | 556 | 536 | 553 | 36,178,000 |
2007/03/05 | 540 | 565 | 513 | 519 | 65,199,000 |
2007/03/02 | 538 | 555 | 526 | 544 | 26,739,000 |
2007/03/01 | 547 | 558 | 526 | 544 | 29,545,000 |
2007/02/28 | 505 | 549 | 504 | 543 | 40,043,000 |
2007/02/27 | 594 | 598 | 570 | 575 | 29,786,000 |
2007/02/26 | 578 | 595 | 577 | 588 | 30,365,000 |
2007/02/23 | 565 | 574 | 556 | 569 | 21,218,000 |
2007/02/22 | 568 | 571 | 555 | 562 | 30,052,000 |
2007/02/21 | 548 | 557 | 537 | 546 | 29,697,000 |
2007/02/20 | 538 | 550 | 533 | 550 | 30,870,000 |
2007/02/19 | 528 | 539 | 528 | 532 | 23,245,000 |
2007/02/16 | 526 | 535 | 522 | 530 | 14,937,000 |
2007/02/15 | 537 | 542 | 525 | 529 | 27,604,000 |
2007/02/14 | 512 | 534 | 511 | 532 | 60,171,000 |
2007/02/13 | 488 | 510 | 487 | 503 | 33,449,000 |
2007/02/09 | 483 | 490 | 482 | 486 | 13,819,000 |
2007/02/08 | 495 | 495 | 479 | 483 | 17,536,000 |
2007/02/07 | 484 | 494 | 483 | 493 | 21,538,000 |
2007/02/06 | 483 | 494 | 479 | 484 | 35,840,000 |
2007/02/05 | 477 | 480 | 466 | 468 | 20,623,000 |
2007/02/02 | 475 | 487 | 473 | 484 | 20,428,000 |
2007/02/01 | 476 | 478 | 469 | 474 | 9,887,000 |
2007/01/31 | 476 | 479 | 473 | 473 | 10,282,000 |
2007/01/30 | 474 | 479 | 468 | 474 | 14,517,000 |
2007/01/29 | 472 | 478 | 467 | 471 | 12,342,000 |
2007/01/26 | 458 | 471 | 457 | 470 | 10,911,000 |
2007/01/25 | 479 | 479 | 467 | 467 | 11,492,000 |
2007/01/24 | 471 | 479 | 468 | 475 | 19,064,000 |
2007/01/23 | 464 | 467 | 461 | 465 | 12,605,000 |
2007/01/22 | 464 | 469 | 461 | 468 | 23,413,000 |
2007/01/19 | 447 | 454 | 445 | 454 | 13,321,000 |
2007/01/18 | 445 | 452 | 443 | 446 | 10,150,000 |
2007/01/17 | 445 | 447 | 439 | 446 | 9,301,000 |
2007/01/16 | 438 | 448 | 435 | 446 | 19,508,000 |
2007/01/15 | 430 | 435 | 424 | 434 | 13,883,000 |
2007/01/12 | 431 | 431 | 425 | 427 | 10,048,000 |
2007/01/11 | 431 | 434 | 424 | 426 | 11,819,000 |
2007/01/10 | 432 | 433 | 425 | 428 | 7,242,000 |
2007/01/09 | 426 | 435 | 425 | 432 | 10,422,000 |
2007/01/05 | 429 | 437 | 426 | 430 | 12,038,000 |
2007/01/04 | 445 | 446 | 435 | 436 | 9,504,000 |