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 |
---|---|---|---|---|---|
2012/12/28 | 293 | 293 | 287 | 292 | 7,096,000 |
2012/12/27 | 290 | 296 | 287 | 289 | 12,823,000 |
2012/12/26 | 281 | 289 | 281 | 289 | 14,802,000 |
2012/12/25 | 288 | 290 | 281 | 282 | 7,140,000 |
2012/12/21 | 289 | 292 | 281 | 285 | 16,244,000 |
2012/12/20 | 281 | 285 | 276 | 282 | 14,567,000 |
2012/12/19 | 263 | 282 | 262 | 281 | 17,142,000 |
2012/12/18 | 255 | 262 | 254 | 260 | 6,672,000 |
2012/12/17 | 263 | 265 | 255 | 258 | 9,663,000 |
2012/12/14 | 260 | 263 | 255 | 258 | 16,014,000 |
2012/12/13 | 252 | 255 | 249 | 255 | 9,266,000 |
2012/12/12 | 250 | 252 | 249 | 251 | 6,537,000 |
2012/12/11 | 242 | 249 | 241 | 248 | 10,658,000 |
2012/12/10 | 236 | 246 | 236 | 242 | 15,233,000 |
2012/12/07 | 238 | 238 | 233 | 233 | 6,300,000 |
2012/12/06 | 239 | 239 | 236 | 237 | 6,265,000 |
2012/12/05 | 235 | 240 | 233 | 236 | 6,657,000 |
2012/12/04 | 234 | 237 | 234 | 235 | 5,762,000 |
2012/12/03 | 237 | 238 | 233 | 236 | 5,088,000 |
2012/11/30 | 236 | 237 | 231 | 235 | 8,296,000 |
2012/11/29 | 232 | 238 | 231 | 237 | 6,479,000 |
2012/11/28 | 233 | 233 | 228 | 229 | 8,276,000 |
2012/11/27 | 237 | 240 | 234 | 237 | 6,048,000 |
2012/11/26 | 237 | 242 | 237 | 238 | 5,850,000 |
2012/11/22 | 234 | 235 | 231 | 235 | 6,769,000 |
2012/11/21 | 231 | 234 | 228 | 229 | 10,000,000 |
2012/11/20 | 234 | 234 | 228 | 230 | 8,905,000 |
2012/11/19 | 234 | 236 | 232 | 232 | 7,773,000 |
2012/11/16 | 226 | 232 | 225 | 231 | 13,381,000 |
2012/11/15 | 214 | 223 | 212 | 223 | 10,549,000 |
2012/11/14 | 211 | 212 | 210 | 210 | 3,607,000 |
2012/11/13 | 216 | 218 | 211 | 214 | 6,077,000 |
2012/11/12 | 220 | 221 | 214 | 215 | 5,371,000 |
2012/11/09 | 222 | 223 | 219 | 221 | 4,979,000 |
2012/11/08 | 221 | 228 | 221 | 225 | 11,137,000 |
2012/11/07 | 218 | 219 | 214 | 218 | 11,672,000 |
2012/11/06 | 225 | 226 | 217 | 219 | 9,331,000 |
2012/11/05 | 227 | 230 | 227 | 228 | 5,065,000 |
2012/11/02 | 231 | 233 | 228 | 230 | 6,714,000 |
2012/11/01 | 232 | 232 | 226 | 229 | 6,612,000 |
2012/10/31 | 230 | 233 | 228 | 232 | 4,383,000 |
2012/10/30 | 231 | 234 | 227 | 229 | 12,198,000 |
2012/10/29 | 231 | 233 | 229 | 230 | 3,990,000 |
2012/10/26 | 235 | 236 | 229 | 229 | 4,986,000 |
2012/10/25 | 234 | 236 | 231 | 235 | 4,217,000 |
2012/10/24 | 235 | 239 | 233 | 234 | 7,676,000 |
2012/10/23 | 244 | 246 | 238 | 240 | 4,520,000 |
2012/10/22 | 237 | 244 | 236 | 240 | 6,946,000 |
2012/10/19 | 241 | 245 | 238 | 240 | 5,883,000 |
2012/10/18 | 238 | 243 | 236 | 242 | 8,226,000 |
2012/10/17 | 234 | 236 | 232 | 235 | 8,950,000 |
2012/10/16 | 226 | 230 | 224 | 229 | 9,971,000 |
2012/10/15 | 224 | 228 | 218 | 226 | 10,988,000 |
2012/10/12 | 222 | 226 | 221 | 224 | 10,748,000 |
2012/10/11 | 226 | 227 | 221 | 222 | 10,477,000 |
2012/10/10 | 230 | 232 | 228 | 231 | 6,027,000 |
2012/10/09 | 236 | 241 | 235 | 235 | 8,012,000 |
2012/10/05 | 231 | 240 | 231 | 239 | 9,903,000 |
2012/10/04 | 232 | 233 | 224 | 230 | 13,854,000 |
2012/10/03 | 239 | 243 | 235 | 239 | 7,552,000 |
2012/10/02 | 242 | 247 | 237 | 239 | 8,857,000 |
2012/10/01 | 245 | 245 | 237 | 241 | 9,542,000 |
2012/09/28 | 252 | 253 | 245 | 246 | 9,910,000 |
2012/09/27 | 245 | 251 | 245 | 248 | 7,740,000 |
2012/09/26 | 248 | 251 | 247 | 248 | 4,134,000 |
2012/09/25 | 250 | 255 | 248 | 251 | 7,795,000 |
2012/09/24 | 251 | 254 | 247 | 254 | 6,869,000 |
2012/09/21 | 253 | 257 | 251 | 254 | 7,111,000 |
2012/09/20 | 256 | 260 | 252 | 253 | 7,601,000 |
2012/09/19 | 256 | 262 | 253 | 259 | 9,108,000 |
2012/09/18 | 254 | 259 | 250 | 257 | 11,423,000 |
2012/09/14 | 240 | 257 | 238 | 253 | 18,639,000 |
2012/09/13 | 232 | 234 | 230 | 233 | 3,320,000 |
2012/09/12 | 225 | 232 | 224 | 232 | 5,802,000 |
2012/09/11 | 227 | 228 | 222 | 224 | 5,313,000 |
2012/09/10 | 228 | 232 | 226 | 230 | 6,403,000 |
2012/09/07 | 220 | 227 | 219 | 227 | 7,939,000 |
2012/09/06 | 213 | 214 | 210 | 213 | 3,593,000 |
2012/09/05 | 218 | 218 | 211 | 213 | 4,787,000 |
2012/09/04 | 220 | 221 | 217 | 219 | 6,002,000 |
2012/09/03 | 221 | 222 | 216 | 218 | 9,216,000 |
2012/08/31 | 220 | 223 | 219 | 219 | 6,534,000 |
2012/08/30 | 229 | 229 | 222 | 225 | 5,076,000 |
2012/08/29 | 226 | 229 | 226 | 228 | 2,814,000 |
2012/08/28 | 232 | 233 | 225 | 226 | 8,926,000 |
2012/08/27 | 234 | 235 | 231 | 231 | 4,272,000 |
2012/08/24 | 231 | 236 | 228 | 234 | 3,878,000 |
2012/08/23 | 236 | 240 | 234 | 238 | 6,569,000 |
2012/08/22 | 241 | 242 | 237 | 238 | 3,860,000 |
2012/08/21 | 242 | 243 | 240 | 240 | 2,669,000 |
2012/08/20 | 244 | 245 | 238 | 242 | 5,119,000 |
2012/08/17 | 240 | 245 | 238 | 244 | 5,900,000 |
2012/08/16 | 233 | 239 | 233 | 239 | 6,054,000 |
2012/08/15 | 235 | 235 | 228 | 232 | 5,237,000 |
2012/08/14 | 234 | 237 | 232 | 233 | 5,561,000 |
2012/08/13 | 232 | 237 | 232 | 237 | 6,927,000 |
2012/08/10 | 229 | 233 | 229 | 232 | 7,614,000 |
2012/08/09 | 222 | 230 | 221 | 227 | 8,355,000 |
2012/08/08 | 219 | 224 | 218 | 222 | 7,796,000 |
2012/08/07 | 213 | 217 | 212 | 217 | 4,079,000 |
2012/08/06 | 213 | 215 | 211 | 213 | 3,335,000 |
2012/08/03 | 207 | 210 | 205 | 208 | 4,377,000 |
2012/08/02 | 208 | 215 | 208 | 210 | 4,490,000 |
2012/08/01 | 214 | 214 | 207 | 208 | 6,170,000 |
2012/07/31 | 210 | 219 | 210 | 218 | 6,532,000 |
2012/07/30 | 212 | 215 | 209 | 212 | 5,334,000 |
2012/07/27 | 203 | 208 | 202 | 208 | 5,543,000 |
2012/07/26 | 197 | 202 | 196 | 200 | 5,634,000 |
2012/07/25 | 199 | 200 | 194 | 195 | 4,876,000 |
2012/07/24 | 201 | 205 | 199 | 202 | 4,733,000 |
2012/07/23 | 208 | 208 | 200 | 200 | 6,608,000 |
2012/07/20 | 213 | 214 | 210 | 210 | 3,906,000 |
2012/07/19 | 211 | 214 | 210 | 212 | 3,682,000 |
2012/07/18 | 215 | 217 | 210 | 210 | 4,545,000 |
2012/07/17 | 218 | 218 | 213 | 213 | 4,109,000 |
2012/07/13 | 213 | 219 | 212 | 217 | 6,565,000 |
2012/07/12 | 223 | 223 | 213 | 214 | 8,503,000 |
2012/07/11 | 221 | 223 | 220 | 223 | 3,708,000 |
2012/07/10 | 226 | 231 | 221 | 221 | 5,917,000 |
2012/07/09 | 231 | 231 | 225 | 226 | 2,834,000 |
2012/07/06 | 230 | 233 | 230 | 232 | 2,994,000 |
2012/07/05 | 232 | 236 | 230 | 232 | 7,270,000 |
2012/07/04 | 234 | 235 | 229 | 231 | 4,436,000 |
2012/07/03 | 230 | 235 | 230 | 232 | 4,636,000 |
2012/07/02 | 235 | 235 | 229 | 230 | 4,522,000 |
2012/06/29 | 221 | 230 | 219 | 229 | 6,696,000 |
2012/06/28 | 223 | 227 | 222 | 222 | 5,258,000 |
2012/06/27 | 221 | 223 | 218 | 222 | 3,677,000 |
2012/06/26 | 221 | 225 | 219 | 221 | 6,078,000 |
2012/06/25 | 226 | 226 | 222 | 223 | 4,656,000 |
2012/06/22 | 223 | 226 | 221 | 223 | 4,878,000 |
2012/06/21 | 229 | 229 | 225 | 226 | 4,758,000 |
2012/06/20 | 226 | 227 | 222 | 226 | 5,662,000 |
2012/06/19 | 226 | 229 | 222 | 223 | 3,480,000 |
2012/06/18 | 226 | 229 | 226 | 228 | 3,510,000 |
2012/06/15 | 225 | 225 | 217 | 221 | 4,939,000 |
2012/06/14 | 221 | 223 | 219 | 221 | 5,084,000 |
2012/06/13 | 222 | 225 | 221 | 223 | 4,272,000 |
2012/06/12 | 219 | 224 | 216 | 222 | 6,203,000 |
2012/06/11 | 216 | 226 | 215 | 224 | 7,489,000 |
2012/06/08 | 216 | 217 | 209 | 211 | 8,924,000 |
2012/06/07 | 215 | 217 | 214 | 217 | 4,975,000 |
2012/06/06 | 209 | 213 | 204 | 212 | 6,408,000 |
2012/06/05 | 202 | 208 | 202 | 207 | 5,950,000 |
2012/06/04 | 202 | 206 | 200 | 201 | 8,000,000 |
2012/06/01 | 212 | 212 | 207 | 210 | 4,685,000 |
2012/05/31 | 207 | 215 | 205 | 214 | 7,062,000 |
2012/05/30 | 213 | 214 | 207 | 213 | 5,517,000 |
2012/05/29 | 205 | 213 | 202 | 212 | 5,049,000 |
2012/05/28 | 207 | 208 | 202 | 204 | 4,660,000 |
2012/05/25 | 215 | 215 | 205 | 207 | 9,072,000 |
2012/05/24 | 214 | 216 | 211 | 214 | 6,935,000 |
2012/05/23 | 222 | 222 | 214 | 216 | 5,525,000 |
2012/05/22 | 221 | 223 | 219 | 222 | 3,711,000 |
2012/05/21 | 214 | 219 | 213 | 217 | 5,224,000 |
2012/05/18 | 219 | 220 | 213 | 216 | 8,785,000 |
2012/05/17 | 216 | 230 | 215 | 225 | 6,964,000 |
2012/05/16 | 222 | 224 | 216 | 217 | 7,052,000 |
2012/05/15 | 226 | 227 | 219 | 224 | 6,762,000 |
2012/05/14 | 228 | 235 | 228 | 228 | 6,360,000 |
2012/05/11 | 228 | 232 | 226 | 228 | 5,336,000 |
2012/05/10 | 227 | 234 | 227 | 229 | 6,002,000 |
2012/05/09 | 227 | 228 | 223 | 225 | 3,852,000 |
2012/05/08 | 227 | 230 | 226 | 228 | 3,821,000 |
2012/05/07 | 228 | 230 | 225 | 226 | 3,651,000 |
2012/05/02 | 234 | 236 | 232 | 234 | 2,731,000 |
2012/05/01 | 239 | 239 | 231 | 232 | 3,833,000 |
2012/04/27 | 240 | 245 | 236 | 240 | 5,732,000 |
2012/04/26 | 241 | 243 | 239 | 240 | 4,200,000 |
2012/04/25 | 243 | 244 | 240 | 241 | 3,192,000 |
2012/04/24 | 237 | 241 | 236 | 238 | 5,518,000 |
2012/04/23 | 244 | 245 | 238 | 240 | 4,494,000 |
2012/04/20 | 243 | 243 | 237 | 240 | 4,413,000 |
2012/04/19 | 242 | 247 | 241 | 243 | 6,130,000 |
2012/04/18 | 239 | 246 | 238 | 245 | 6,754,000 |
2012/04/17 | 235 | 237 | 232 | 235 | 4,514,000 |
2012/04/16 | 238 | 239 | 233 | 234 | 7,573,000 |
2012/04/13 | 243 | 247 | 239 | 242 | 9,677,000 |
2012/04/12 | 238 | 242 | 235 | 241 | 8,315,000 |
2012/04/11 | 241 | 242 | 236 | 238 | 11,001,000 |
2012/04/10 | 252 | 254 | 244 | 245 | 7,507,000 |
2012/04/09 | 254 | 255 | 251 | 251 | 5,292,000 |
2012/04/06 | 258 | 263 | 255 | 260 | 8,575,000 |
2012/04/05 | 255 | 260 | 249 | 259 | 7,033,000 |
2012/04/04 | 267 | 268 | 258 | 259 | 6,022,000 |
2012/04/03 | 264 | 270 | 263 | 267 | 7,094,000 |
2012/04/02 | 266 | 267 | 263 | 264 | 3,287,000 |
2012/03/30 | 265 | 265 | 261 | 262 | 7,966,000 |
2012/03/29 | 270 | 270 | 263 | 265 | 7,900,000 |
2012/03/28 | 277 | 278 | 270 | 273 | 10,624,000 |
2012/03/27 | 278 | 282 | 277 | 280 | 13,050,000 |
2012/03/26 | 272 | 275 | 271 | 273 | 3,694,000 |
2012/03/23 | 270 | 271 | 267 | 270 | 6,533,000 |
2012/03/22 | 271 | 273 | 268 | 271 | 4,773,000 |
2012/03/21 | 273 | 276 | 270 | 271 | 5,208,000 |
2012/03/19 | 278 | 279 | 272 | 274 | 5,128,000 |
2012/03/16 | 277 | 277 | 274 | 277 | 4,575,000 |
2012/03/15 | 280 | 280 | 274 | 277 | 7,592,000 |
2012/03/14 | 276 | 281 | 276 | 279 | 8,787,000 |
2012/03/13 | 270 | 274 | 268 | 272 | 9,316,000 |
2012/03/12 | 270 | 272 | 265 | 270 | 8,425,000 |
2012/03/09 | 266 | 269 | 263 | 267 | 13,078,000 |
2012/03/08 | 261 | 263 | 256 | 258 | 10,225,000 |
2012/03/07 | 251 | 260 | 251 | 259 | 9,249,000 |
2012/03/06 | 259 | 262 | 254 | 256 | 8,321,000 |
2012/03/05 | 264 | 266 | 257 | 260 | 8,604,000 |
2012/03/02 | 260 | 265 | 259 | 263 | 9,273,000 |
2012/03/01 | 261 | 265 | 255 | 257 | 12,038,000 |
2012/02/29 | 262 | 267 | 261 | 262 | 10,951,000 |
2012/02/28 | 259 | 262 | 255 | 261 | 12,609,000 |
2012/02/27 | 269 | 269 | 265 | 266 | 8,356,000 |
2012/02/24 | 267 | 270 | 265 | 266 | 9,509,000 |
2012/02/23 | 263 | 268 | 262 | 266 | 9,886,000 |
2012/02/22 | 259 | 263 | 258 | 261 | 9,375,000 |
2012/02/21 | 258 | 261 | 256 | 257 | 6,258,000 |
2012/02/20 | 259 | 261 | 256 | 257 | 6,822,000 |
2012/02/17 | 257 | 259 | 252 | 256 | 10,530,000 |
2012/02/16 | 248 | 257 | 248 | 250 | 15,456,000 |
2012/02/15 | 248 | 252 | 244 | 249 | 12,001,000 |
2012/02/14 | 248 | 248 | 241 | 246 | 7,999,000 |
2012/02/13 | 242 | 249 | 242 | 246 | 5,706,000 |
2012/02/10 | 251 | 252 | 245 | 245 | 7,130,000 |
2012/02/09 | 245 | 254 | 245 | 252 | 11,550,000 |
2012/02/08 | 240 | 244 | 238 | 244 | 7,441,000 |
2012/02/07 | 236 | 239 | 235 | 239 | 6,702,000 |
2012/02/06 | 231 | 237 | 231 | 237 | 10,493,000 |
2012/02/03 | 229 | 234 | 228 | 229 | 11,399,000 |
2012/02/02 | 235 | 235 | 223 | 226 | 28,584,000 |
2012/02/01 | 241 | 242 | 239 | 240 | 7,348,000 |
2012/01/31 | 241 | 243 | 238 | 238 | 6,185,000 |
2012/01/30 | 244 | 247 | 240 | 241 | 7,479,000 |
2012/01/27 | 240 | 245 | 239 | 242 | 14,307,000 |
2012/01/26 | 241 | 243 | 238 | 240 | 15,128,000 |
2012/01/25 | 234 | 236 | 233 | 234 | 6,338,000 |
2012/01/24 | 236 | 236 | 232 | 234 | 5,417,000 |
2012/01/23 | 237 | 237 | 232 | 236 | 5,136,000 |
2012/01/20 | 239 | 242 | 234 | 236 | 10,838,000 |
2012/01/19 | 231 | 236 | 231 | 234 | 10,434,000 |
2012/01/18 | 228 | 236 | 225 | 230 | 10,827,000 |
2012/01/17 | 221 | 229 | 221 | 227 | 10,059,000 |
2012/01/16 | 218 | 221 | 216 | 219 | 5,697,000 |
2012/01/13 | 211 | 220 | 211 | 219 | 9,604,000 |
2012/01/12 | 211 | 211 | 208 | 210 | 5,805,000 |
2012/01/11 | 212 | 214 | 209 | 211 | 7,062,000 |
2012/01/10 | 216 | 217 | 211 | 211 | 5,894,000 |
2012/01/06 | 219 | 219 | 213 | 216 | 5,507,000 |
2012/01/05 | 218 | 219 | 217 | 218 | 3,361,000 |
2012/01/04 | 212 | 219 | 212 | 219 | 6,985,000 |