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 |
---|---|---|---|---|---|
2013/12/30 | 380 | 390 | 378 | 388 | 8,308,000 |
2013/12/27 | 376 | 379 | 373 | 378 | 6,007,000 |
2013/12/26 | 370 | 377 | 367 | 374 | 8,629,000 |
2013/12/25 | 369 | 371 | 367 | 369 | 6,281,000 |
2013/12/24 | 375 | 376 | 370 | 371 | 6,438,000 |
2013/12/20 | 368 | 375 | 367 | 375 | 9,671,000 |
2013/12/19 | 373 | 374 | 367 | 369 | 9,630,000 |
2013/12/18 | 367 | 373 | 367 | 371 | 5,558,000 |
2013/12/17 | 369 | 371 | 366 | 369 | 4,577,000 |
2013/12/16 | 374 | 375 | 365 | 367 | 6,233,000 |
2013/12/13 | 377 | 382 | 374 | 377 | 10,527,000 |
2013/12/12 | 380 | 380 | 376 | 376 | 5,027,000 |
2013/12/11 | 382 | 385 | 380 | 384 | 6,111,000 |
2013/12/10 | 382 | 385 | 380 | 384 | 4,792,000 |
2013/12/09 | 378 | 382 | 376 | 382 | 5,858,000 |
2013/12/06 | 371 | 373 | 368 | 371 | 4,517,000 |
2013/12/05 | 375 | 377 | 370 | 372 | 6,272,000 |
2013/12/04 | 379 | 382 | 375 | 376 | 7,149,000 |
2013/12/03 | 387 | 388 | 383 | 383 | 8,569,000 |
2013/12/02 | 387 | 387 | 380 | 383 | 6,611,000 |
2013/11/29 | 382 | 388 | 380 | 385 | 7,785,000 |
2013/11/28 | 380 | 385 | 379 | 382 | 9,252,000 |
2013/11/27 | 368 | 375 | 368 | 373 | 7,633,000 |
2013/11/26 | 368 | 370 | 366 | 368 | 5,658,000 |
2013/11/25 | 368 | 370 | 366 | 370 | 5,443,000 |
2013/11/22 | 373 | 373 | 365 | 367 | 11,357,000 |
2013/11/21 | 368 | 372 | 365 | 368 | 10,243,000 |
2013/11/20 | 372 | 373 | 369 | 370 | 6,386,000 |
2013/11/19 | 369 | 373 | 368 | 373 | 7,041,000 |
2013/11/18 | 378 | 378 | 367 | 370 | 12,043,000 |
2013/11/15 | 378 | 379 | 373 | 377 | 9,922,000 |
2013/11/14 | 371 | 373 | 368 | 372 | 10,003,000 |
2013/11/13 | 372 | 374 | 366 | 367 | 8,405,000 |
2013/11/12 | 368 | 374 | 367 | 374 | 7,367,000 |
2013/11/11 | 372 | 373 | 365 | 369 | 7,017,000 |
2013/11/08 | 375 | 378 | 370 | 372 | 8,742,000 |
2013/11/07 | 380 | 384 | 375 | 381 | 7,961,000 |
2013/11/06 | 376 | 388 | 375 | 388 | 7,202,000 |
2013/11/05 | 381 | 385 | 373 | 378 | 5,117,000 |
2013/11/01 | 382 | 384 | 372 | 376 | 5,139,000 |
2013/10/31 | 388 | 390 | 383 | 383 | 3,854,000 |
2013/10/30 | 388 | 393 | 386 | 388 | 9,523,000 |
2013/10/29 | 384 | 388 | 382 | 386 | 4,399,000 |
2013/10/28 | 388 | 388 | 381 | 387 | 4,622,000 |
2013/10/25 | 390 | 391 | 384 | 385 | 5,210,000 |
2013/10/24 | 381 | 387 | 376 | 386 | 5,190,000 |
2013/10/23 | 394 | 396 | 383 | 383 | 9,987,000 |
2013/10/22 | 391 | 394 | 387 | 391 | 4,261,000 |
2013/10/21 | 387 | 393 | 387 | 391 | 6,055,000 |
2013/10/18 | 386 | 388 | 382 | 386 | 4,958,000 |
2013/10/17 | 392 | 393 | 384 | 387 | 6,340,000 |
2013/10/16 | 383 | 390 | 382 | 388 | 4,791,000 |
2013/10/15 | 390 | 392 | 383 | 385 | 5,946,000 |
2013/10/11 | 389 | 391 | 381 | 385 | 14,178,000 |
2013/10/10 | 384 | 385 | 376 | 383 | 7,271,000 |
2013/10/09 | 366 | 388 | 365 | 382 | 12,206,000 |
2013/10/08 | 367 | 373 | 363 | 370 | 6,989,000 |
2013/10/07 | 377 | 379 | 370 | 371 | 5,706,000 |
2013/10/04 | 378 | 379 | 371 | 374 | 9,540,000 |
2013/10/03 | 388 | 390 | 380 | 385 | 7,788,000 |
2013/10/02 | 397 | 401 | 379 | 385 | 12,460,000 |
2013/10/01 | 405 | 405 | 397 | 397 | 8,366,000 |
2013/09/30 | 412 | 413 | 401 | 405 | 10,130,000 |
2013/09/27 | 421 | 426 | 417 | 420 | 5,362,000 |
2013/09/26 | 408 | 420 | 408 | 420 | 4,721,000 |
2013/09/25 | 417 | 418 | 409 | 412 | 3,961,000 |
2013/09/24 | 421 | 424 | 416 | 420 | 4,191,000 |
2013/09/20 | 423 | 430 | 419 | 425 | 10,352,000 |
2013/09/19 | 413 | 423 | 409 | 423 | 10,886,000 |
2013/09/18 | 402 | 410 | 400 | 405 | 5,264,000 |
2013/09/17 | 402 | 404 | 397 | 401 | 4,563,000 |
2013/09/13 | 396 | 400 | 393 | 398 | 10,319,000 |
2013/09/12 | 406 | 407 | 400 | 404 | 4,341,000 |
2013/09/11 | 417 | 419 | 403 | 403 | 6,350,000 |
2013/09/10 | 417 | 425 | 412 | 414 | 13,409,000 |
2013/09/09 | 408 | 413 | 400 | 412 | 11,322,000 |
2013/09/06 | 398 | 399 | 390 | 392 | 5,364,000 |
2013/09/05 | 401 | 401 | 395 | 396 | 4,397,000 |
2013/09/04 | 398 | 401 | 394 | 397 | 5,272,000 |
2013/09/03 | 396 | 404 | 396 | 401 | 7,119,000 |
2013/09/02 | 385 | 392 | 384 | 390 | 4,644,000 |
2013/08/30 | 392 | 394 | 385 | 385 | 6,582,000 |
2013/08/29 | 390 | 390 | 384 | 389 | 5,823,000 |
2013/08/28 | 392 | 396 | 386 | 390 | 9,845,000 |
2013/08/27 | 398 | 411 | 396 | 404 | 16,062,000 |
2013/08/26 | 406 | 407 | 396 | 397 | 8,189,000 |
2013/08/23 | 407 | 412 | 404 | 408 | 14,528,000 |
2013/08/22 | 396 | 400 | 391 | 397 | 6,574,000 |
2013/08/21 | 400 | 405 | 392 | 397 | 9,105,000 |
2013/08/20 | 400 | 413 | 397 | 398 | 13,667,000 |
2013/08/19 | 400 | 403 | 390 | 403 | 8,890,000 |
2013/08/16 | 401 | 406 | 389 | 400 | 17,034,000 |
2013/08/15 | 402 | 416 | 400 | 409 | 17,318,000 |
2013/08/14 | 396 | 407 | 395 | 403 | 14,293,000 |
2013/08/13 | 392 | 405 | 389 | 404 | 21,743,000 |
2013/08/12 | 378 | 395 | 372 | 383 | 22,021,000 |
2013/08/09 | 355 | 381 | 354 | 378 | 28,564,000 |
2013/08/08 | 346 | 349 | 340 | 345 | 6,875,000 |
2013/08/07 | 356 | 360 | 346 | 346 | 10,546,000 |
2013/08/06 | 358 | 366 | 356 | 364 | 13,663,000 |
2013/08/05 | 354 | 358 | 350 | 353 | 8,111,000 |
2013/08/02 | 355 | 355 | 350 | 355 | 9,491,000 |
2013/08/01 | 348 | 356 | 346 | 354 | 10,205,000 |
2013/07/31 | 347 | 355 | 342 | 346 | 5,579,000 |
2013/07/30 | 343 | 353 | 342 | 351 | 5,896,000 |
2013/07/29 | 347 | 349 | 342 | 344 | 6,869,000 |
2013/07/26 | 361 | 363 | 349 | 351 | 6,724,000 |
2013/07/25 | 370 | 370 | 363 | 367 | 6,971,000 |
2013/07/24 | 368 | 372 | 366 | 370 | 6,865,000 |
2013/07/23 | 360 | 370 | 359 | 368 | 11,252,000 |
2013/07/22 | 359 | 360 | 351 | 358 | 8,966,000 |
2013/07/19 | 363 | 367 | 351 | 357 | 14,212,000 |
2013/07/18 | 357 | 364 | 355 | 363 | 11,190,000 |
2013/07/17 | 348 | 356 | 347 | 354 | 9,170,000 |
2013/07/16 | 349 | 352 | 346 | 348 | 8,484,000 |
2013/07/12 | 335 | 351 | 335 | 347 | 16,068,000 |
2013/07/11 | 330 | 336 | 329 | 333 | 11,797,000 |
2013/07/10 | 343 | 343 | 333 | 337 | 14,028,000 |
2013/07/09 | 347 | 348 | 341 | 343 | 7,799,000 |
2013/07/08 | 355 | 357 | 342 | 342 | 6,085,000 |
2013/07/05 | 343 | 351 | 343 | 351 | 7,761,000 |
2013/07/04 | 343 | 345 | 338 | 341 | 6,512,000 |
2013/07/03 | 348 | 350 | 342 | 346 | 15,770,000 |
2013/07/02 | 355 | 360 | 353 | 358 | 8,540,000 |
2013/07/01 | 355 | 355 | 346 | 353 | 5,935,000 |
2013/06/28 | 348 | 354 | 345 | 349 | 10,103,000 |
2013/06/27 | 338 | 341 | 328 | 341 | 8,569,000 |
2013/06/26 | 348 | 349 | 336 | 336 | 5,483,000 |
2013/06/25 | 350 | 353 | 337 | 344 | 11,797,000 |
2013/06/24 | 360 | 361 | 344 | 347 | 10,855,000 |
2013/06/21 | 334 | 356 | 328 | 353 | 18,716,000 |
2013/06/20 | 337 | 343 | 332 | 340 | 7,977,000 |
2013/06/19 | 337 | 346 | 334 | 343 | 10,535,000 |
2013/06/18 | 329 | 333 | 323 | 327 | 5,670,000 |
2013/06/17 | 316 | 330 | 315 | 330 | 6,295,000 |
2013/06/14 | 320 | 323 | 312 | 315 | 10,342,000 |
2013/06/13 | 328 | 329 | 310 | 311 | 10,936,000 |
2013/06/12 | 326 | 340 | 321 | 334 | 7,509,000 |
2013/06/11 | 342 | 350 | 332 | 334 | 9,875,000 |
2013/06/10 | 325 | 340 | 325 | 339 | 10,474,000 |
2013/06/07 | 312 | 322 | 305 | 315 | 12,661,000 |
2013/06/06 | 322 | 327 | 316 | 317 | 15,245,000 |
2013/06/05 | 326 | 328 | 314 | 316 | 11,263,000 |
2013/06/04 | 312 | 325 | 311 | 324 | 13,052,000 |
2013/06/03 | 319 | 322 | 311 | 314 | 10,061,000 |
2013/05/31 | 336 | 339 | 324 | 329 | 10,702,000 |
2013/05/30 | 336 | 345 | 329 | 334 | 13,273,000 |
2013/05/29 | 353 | 354 | 341 | 342 | 9,559,000 |
2013/05/28 | 336 | 350 | 334 | 345 | 13,078,000 |
2013/05/27 | 356 | 359 | 340 | 340 | 11,950,000 |
2013/05/24 | 371 | 383 | 347 | 362 | 21,293,000 |
2013/05/23 | 384 | 400 | 361 | 361 | 30,912,000 |
2013/05/22 | 381 | 388 | 368 | 376 | 18,343,000 |
2013/05/21 | 345 | 366 | 345 | 365 | 20,629,000 |
2013/05/20 | 348 | 350 | 344 | 348 | 9,844,000 |
2013/05/17 | 334 | 343 | 333 | 341 | 9,232,000 |
2013/05/16 | 336 | 345 | 329 | 338 | 16,824,000 |
2013/05/15 | 345 | 348 | 334 | 335 | 14,770,000 |
2013/05/14 | 340 | 345 | 331 | 340 | 19,448,000 |
2013/05/13 | 355 | 357 | 336 | 340 | 35,358,000 |
2013/05/10 | 290 | 293 | 289 | 292 | 9,782,000 |
2013/05/09 | 288 | 290 | 286 | 286 | 8,751,000 |
2013/05/08 | 284 | 288 | 283 | 287 | 7,818,000 |
2013/05/07 | 282 | 284 | 281 | 283 | 6,563,000 |
2013/05/02 | 276 | 278 | 274 | 275 | 5,428,000 |
2013/05/01 | 277 | 280 | 275 | 279 | 5,126,000 |
2013/04/30 | 279 | 281 | 275 | 279 | 7,211,000 |
2013/04/26 | 283 | 283 | 274 | 280 | 11,253,000 |
2013/04/25 | 279 | 284 | 277 | 283 | 12,952,000 |
2013/04/24 | 274 | 276 | 271 | 276 | 7,541,000 |
2013/04/23 | 272 | 274 | 271 | 272 | 5,990,000 |
2013/04/22 | 275 | 275 | 270 | 271 | 6,310,000 |
2013/04/19 | 266 | 271 | 264 | 270 | 9,696,000 |
2013/04/18 | 267 | 268 | 263 | 263 | 7,625,000 |
2013/04/17 | 267 | 271 | 265 | 269 | 11,374,000 |
2013/04/16 | 266 | 270 | 260 | 262 | 23,543,000 |
2013/04/15 | 280 | 281 | 272 | 273 | 11,909,000 |
2013/04/12 | 289 | 290 | 284 | 286 | 10,545,000 |
2013/04/11 | 295 | 297 | 286 | 290 | 11,674,000 |
2013/04/10 | 279 | 295 | 278 | 291 | 22,165,000 |
2013/04/09 | 278 | 285 | 275 | 280 | 30,018,000 |
2013/04/08 | 260 | 264 | 257 | 264 | 12,502,000 |
2013/04/05 | 269 | 271 | 252 | 255 | 20,825,000 |
2013/04/04 | 259 | 261 | 250 | 261 | 26,983,000 |
2013/04/03 | 268 | 271 | 258 | 270 | 14,344,000 |
2013/04/02 | 266 | 270 | 258 | 264 | 13,907,000 |
2013/04/01 | 268 | 268 | 263 | 265 | 8,025,000 |
2013/03/29 | 266 | 269 | 266 | 268 | 7,072,000 |
2013/03/28 | 271 | 272 | 263 | 265 | 7,635,000 |
2013/03/27 | 273 | 273 | 269 | 272 | 5,042,000 |
2013/03/26 | 272 | 275 | 271 | 273 | 6,916,000 |
2013/03/25 | 280 | 280 | 273 | 274 | 10,060,000 |
2013/03/22 | 281 | 282 | 277 | 278 | 6,202,000 |
2013/03/21 | 285 | 287 | 282 | 285 | 5,313,000 |
2013/03/19 | 278 | 283 | 277 | 283 | 7,197,000 |
2013/03/18 | 275 | 279 | 274 | 277 | 9,706,000 |
2013/03/15 | 279 | 280 | 275 | 279 | 10,870,000 |
2013/03/14 | 281 | 282 | 276 | 279 | 6,993,000 |
2013/03/13 | 284 | 286 | 280 | 281 | 9,965,000 |
2013/03/12 | 289 | 292 | 282 | 284 | 12,696,000 |
2013/03/11 | 292 | 296 | 289 | 290 | 9,485,000 |
2013/03/08 | 290 | 290 | 285 | 289 | 16,159,000 |
2013/03/07 | 290 | 291 | 287 | 290 | 9,417,000 |
2013/03/06 | 285 | 288 | 282 | 287 | 8,303,000 |
2013/03/05 | 280 | 283 | 278 | 281 | 10,588,000 |
2013/03/04 | 285 | 287 | 275 | 276 | 8,067,000 |
2013/03/01 | 283 | 285 | 282 | 284 | 7,395,000 |
2013/02/28 | 280 | 283 | 278 | 282 | 8,982,000 |
2013/02/27 | 279 | 282 | 278 | 278 | 9,498,000 |
2013/02/26 | 275 | 283 | 275 | 278 | 9,653,000 |
2013/02/25 | 281 | 284 | 279 | 282 | 10,260,000 |
2013/02/22 | 274 | 278 | 271 | 275 | 13,866,000 |
2013/02/21 | 281 | 282 | 274 | 276 | 11,930,000 |
2013/02/20 | 288 | 289 | 281 | 283 | 8,521,000 |
2013/02/19 | 279 | 286 | 278 | 283 | 9,236,000 |
2013/02/18 | 282 | 284 | 279 | 281 | 12,813,000 |
2013/02/15 | 278 | 279 | 269 | 276 | 20,554,000 |
2013/02/14 | 270 | 285 | 266 | 284 | 30,327,000 |
2013/02/13 | 282 | 283 | 267 | 269 | 23,050,000 |
2013/02/12 | 290 | 292 | 288 | 290 | 10,736,000 |
2013/02/08 | 289 | 292 | 283 | 285 | 19,017,000 |
2013/02/07 | 293 | 296 | 288 | 292 | 11,494,000 |
2013/02/06 | 290 | 297 | 289 | 295 | 14,433,000 |
2013/02/05 | 285 | 291 | 284 | 284 | 12,810,000 |
2013/02/04 | 288 | 291 | 287 | 289 | 12,956,000 |
2013/02/01 | 293 | 293 | 286 | 287 | 17,223,000 |
2013/01/31 | 297 | 299 | 287 | 293 | 19,732,000 |
2013/01/30 | 301 | 303 | 298 | 300 | 9,841,000 |
2013/01/29 | 295 | 304 | 295 | 302 | 7,117,000 |
2013/01/28 | 304 | 304 | 295 | 297 | 7,480,000 |
2013/01/25 | 300 | 301 | 296 | 301 | 11,800,000 |
2013/01/24 | 283 | 296 | 283 | 295 | 11,435,000 |
2013/01/23 | 293 | 294 | 284 | 287 | 14,398,000 |
2013/01/22 | 294 | 301 | 291 | 296 | 10,208,000 |
2013/01/21 | 297 | 298 | 289 | 293 | 6,608,000 |
2013/01/18 | 294 | 300 | 292 | 297 | 12,890,000 |
2013/01/17 | 291 | 295 | 280 | 287 | 14,749,000 |
2013/01/16 | 296 | 298 | 287 | 289 | 11,252,000 |
2013/01/15 | 298 | 299 | 293 | 297 | 9,270,000 |
2013/01/11 | 300 | 301 | 291 | 292 | 10,723,000 |
2013/01/10 | 301 | 304 | 295 | 297 | 10,057,000 |
2013/01/09 | 289 | 302 | 287 | 296 | 12,299,000 |
2013/01/08 | 304 | 305 | 292 | 293 | 10,405,000 |
2013/01/07 | 310 | 310 | 302 | 304 | 9,218,000 |
2013/01/04 | 302 | 308 | 299 | 307 | 9,765,000 |