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 |
---|---|---|---|---|---|
1985/12/28 | 540 | 547 | 539 | 539 | 498,000 |
1985/12/27 | 542 | 542 | 537 | 540 | 807,000 |
1985/12/26 | 547 | 550 | 538 | 539 | 1,884,000 |
1985/12/25 | 543 | 550 | 543 | 547 | 719,000 |
1985/12/24 | 545 | 549 | 542 | 543 | 439,000 |
1985/12/23 | 545 | 550 | 542 | 542 | 798,000 |
1985/12/21 | 550 | 555 | 546 | 555 | 663,000 |
1985/12/20 | 555 | 569 | 555 | 555 | 782,000 |
1985/12/19 | 542 | 552 | 541 | 552 | 1,062,000 |
1985/12/18 | 542 | 555 | 542 | 552 | 647,000 |
1985/12/17 | 558 | 558 | 546 | 546 | 601,000 |
1985/12/16 | 561 | 561 | 555 | 558 | 479,000 |
1985/12/13 | 560 | 570 | 560 | 561 | 1,178,000 |
1985/12/12 | 541 | 559 | 541 | 550 | 1,434,000 |
1985/12/11 | 548 | 550 | 540 | 540 | 624,000 |
1985/12/10 | 547 | 555 | 545 | 549 | 657,000 |
1985/12/09 | 534 | 550 | 532 | 547 | 1,003,000 |
1985/12/07 | 532 | 534 | 532 | 534 | 357,000 |
1985/12/06 | 536 | 538 | 532 | 535 | 909,000 |
1985/12/05 | 539 | 539 | 536 | 539 | 555,000 |
1985/12/04 | 535 | 539 | 534 | 539 | 949,000 |
1985/12/03 | 535 | 547 | 535 | 539 | 1,503,000 |
1985/12/02 | 555 | 555 | 547 | 548 | 1,424,000 |
1985/11/30 | 561 | 568 | 556 | 557 | 1,662,000 |
1985/11/29 | 560 | 565 | 558 | 563 | 388,000 |
1985/11/28 | 561 | 570 | 556 | 560 | 1,148,000 |
1985/11/27 | 567 | 570 | 555 | 556 | 1,145,000 |
1985/11/26 | 568 | 570 | 567 | 568 | 642,000 |
1985/11/25 | 573 | 573 | 567 | 567 | 677,000 |
1985/11/22 | 572 | 575 | 570 | 573 | 463,000 |
1985/11/21 | 575 | 575 | 569 | 572 | 511,000 |
1985/11/20 | 576 | 580 | 568 | 575 | 1,128,000 |
1985/11/19 | 593 | 593 | 579 | 579 | 469,000 |
1985/11/18 | 580 | 594 | 580 | 594 | 871,000 |
1985/11/16 | 582 | 586 | 578 | 579 | 357,000 |
1985/11/15 | 581 | 590 | 580 | 581 | 453,000 |
1985/11/14 | 587 | 588 | 580 | 581 | 755,000 |
1985/11/13 | 592 | 597 | 587 | 587 | 574,000 |
1985/11/12 | 600 | 604 | 591 | 591 | 667,000 |
1985/11/11 | 599 | 605 | 595 | 595 | 502,000 |
1985/11/08 | 615 | 625 | 595 | 595 | 1,059,000 |
1985/11/07 | 595 | 610 | 592 | 610 | 726,000 |
1985/11/06 | 600 | 608 | 595 | 602 | 459,000 |
1985/11/05 | 609 | 615 | 595 | 595 | 670,000 |
1985/11/02 | 610 | 615 | 608 | 610 | 633,000 |
1985/11/01 | 620 | 629 | 602 | 610 | 1,242,000 |
1985/10/31 | 650 | 654 | 628 | 636 | 2,971,000 |
1985/10/30 | 620 | 652 | 620 | 644 | 5,517,000 |
1985/10/29 | 620 | 635 | 615 | 616 | 3,434,000 |
1985/10/28 | 600 | 625 | 600 | 610 | 1,453,000 |
1985/10/26 | 618 | 618 | 607 | 607 | 795,000 |
1985/10/25 | 609 | 624 | 600 | 618 | 1,842,000 |
1985/10/24 | 575 | 618 | 575 | 615 | 1,521,000 |
1985/10/23 | 580 | 583 | 575 | 575 | 383,000 |
1985/10/22 | 580 | 589 | 578 | 579 | 579,000 |
1985/10/21 | 585 | 590 | 580 | 583 | 436,000 |
1985/10/19 | 581 | 586 | 580 | 583 | 279,000 |
1985/10/18 | 587 | 595 | 582 | 582 | 758,000 |
1985/10/17 | 586 | 591 | 580 | 587 | 1,547,000 |
1985/10/16 | 595 | 597 | 586 | 586 | 545,000 |
1985/10/15 | 590 | 598 | 587 | 591 | 1,477,000 |
1985/10/14 | 585 | 585 | 576 | 582 | 1,227,000 |
1985/10/11 | 575 | 577 | 571 | 575 | 509,000 |
1985/10/09 | 583 | 583 | 575 | 575 | 528,000 |
1985/10/08 | 577 | 585 | 575 | 583 | 403,000 |
1985/10/07 | 570 | 579 | 566 | 579 | 561,000 |
1985/10/05 | 560 | 570 | 560 | 563 | 568,000 |
1985/10/04 | 583 | 583 | 569 | 570 | 1,217,000 |
1985/10/03 | 585 | 590 | 582 | 583 | 624,000 |
1985/10/02 | 583 | 589 | 582 | 585 | 799,000 |
1985/10/01 | 588 | 595 | 582 | 582 | 1,143,000 |
1985/09/30 | 597 | 609 | 597 | 598 | 798,000 |
1985/09/28 | 585 | 600 | 585 | 595 | 808,000 |
1985/09/27 | 618 | 620 | 581 | 590 | 1,478,000 |
1985/09/26 | 622 | 630 | 620 | 623 | 1,856,000 |
1985/09/25 | 640 | 647 | 625 | 647 | 1,642,000 |
1985/09/24 | 647 | 650 | 636 | 640 | 649,000 |
1985/09/21 | 637 | 650 | 637 | 649 | 1,054,000 |
1985/09/20 | 638 | 640 | 635 | 636 | 695,000 |
1985/09/19 | 645 | 647 | 635 | 635 | 883,000 |
1985/09/18 | 645 | 650 | 645 | 650 | 539,000 |
1985/09/17 | 665 | 665 | 645 | 650 | 982,000 |
1985/09/13 | 647 | 675 | 647 | 664 | 1,744,000 |
1985/09/12 | 636 | 657 | 632 | 657 | 702,000 |
1985/09/11 | 640 | 640 | 635 | 637 | 897,000 |
1985/09/10 | 635 | 649 | 635 | 641 | 394,000 |
1985/09/09 | 639 | 640 | 629 | 631 | 703,000 |
1985/09/07 | 639 | 640 | 629 | 629 | 881,000 |
1985/09/06 | 645 | 648 | 638 | 639 | 973,000 |
1985/09/05 | 666 | 668 | 648 | 648 | 1,386,000 |
1985/09/04 | 667 | 673 | 663 | 665 | 1,223,000 |
1985/09/03 | 666 | 675 | 666 | 667 | 1,400,000 |
1985/09/02 | 668 | 670 | 666 | 666 | 697,000 |
1985/08/31 | 672 | 676 | 668 | 670 | 1,019,000 |
1985/08/30 | 681 | 683 | 675 | 677 | 1,081,000 |
1985/08/29 | 686 | 688 | 677 | 680 | 1,184,000 |
1985/08/28 | 675 | 685 | 675 | 680 | 2,159,000 |
1985/08/27 | 676 | 690 | 675 | 681 | 1,146,000 |
1985/08/26 | 678 | 678 | 670 | 674 | 1,136,000 |
1985/08/24 | 671 | 680 | 668 | 668 | 639,000 |
1985/08/23 | 669 | 670 | 662 | 670 | 1,610,000 |
1985/08/22 | 679 | 683 | 670 | 672 | 1,258,000 |
1985/08/21 | 685 | 686 | 677 | 683 | 1,032,000 |
1985/08/20 | 683 | 696 | 681 | 684 | 2,552,000 |
1985/08/19 | 681 | 689 | 676 | 683 | 1,203,000 |
1985/08/17 | 691 | 700 | 673 | 684 | 2,830,000 |
1985/08/16 | 666 | 684 | 666 | 681 | 1,898,000 |
1985/08/15 | 674 | 683 | 657 | 657 | 1,974,000 |
1985/08/14 | 677 | 680 | 670 | 674 | 1,518,000 |
1985/08/13 | 682 | 689 | 670 | 671 | 1,816,000 |
1985/08/12 | 675 | 695 | 674 | 685 | 3,380,000 |
1985/08/09 | 675 | 686 | 670 | 673 | 1,885,000 |
1985/08/08 | 688 | 690 | 670 | 670 | 1,677,000 |
1985/08/07 | 678 | 691 | 677 | 680 | 3,503,000 |
1985/08/06 | 709 | 711 | 681 | 688 | 6,180,000 |
1985/08/05 | 706 | 715 | 692 | 714 | 5,196,000 |
1985/08/03 | 711 | 714 | 700 | 709 | 6,177,000 |
1985/08/02 | 694 | 725 | 685 | 708 | 36,105,000 |
1985/08/01 | 675 | 700 | 667 | 691 | 28,481,000 |
1985/07/31 | 668 | 679 | 650 | 665 | 10,172,000 |
1985/07/30 | 627 | 652 | 622 | 628 | 3,929,000 |
1985/07/29 | 613 | 624 | 595 | 617 | 1,759,000 |
1985/07/27 | 639 | 639 | 625 | 628 | 999,000 |
1985/07/26 | 639 | 659 | 632 | 634 | 1,862,000 |
1985/07/25 | 652 | 664 | 625 | 631 | 2,837,000 |
1985/07/24 | 685 | 685 | 645 | 652 | 12,596,000 |
1985/07/23 | 596 | 686 | 596 | 675 | 21,334,000 |
1985/07/22 | 586 | 590 | 585 | 586 | 425,000 |
1985/07/20 | 595 | 595 | 588 | 590 | 305,000 |
1985/07/19 | 602 | 605 | 590 | 590 | 622,000 |
1985/07/18 | 603 | 607 | 603 | 604 | 526,000 |
1985/07/17 | 601 | 612 | 601 | 603 | 627,000 |
1985/07/16 | 586 | 612 | 586 | 600 | 922,000 |
1985/07/15 | 602 | 612 | 580 | 585 | 889,000 |
1985/07/12 | 620 | 621 | 612 | 612 | 837,000 |
1985/07/11 | 630 | 630 | 615 | 615 | 1,073,000 |
1985/07/10 | 631 | 632 | 625 | 625 | 959,000 |
1985/07/09 | 621 | 638 | 621 | 625 | 1,760,000 |
1985/07/08 | 633 | 635 | 621 | 621 | 694,000 |
1985/07/06 | 638 | 639 | 632 | 632 | 867,000 |
1985/07/05 | 640 | 645 | 636 | 640 | 1,082,000 |
1985/07/04 | 643 | 650 | 640 | 640 | 850,000 |
1985/07/03 | 650 | 650 | 640 | 648 | 1,072,000 |
1985/07/02 | 638 | 653 | 635 | 650 | 1,707,000 |
1985/07/01 | 631 | 640 | 631 | 635 | 718,000 |
1985/06/29 | 624 | 640 | 624 | 640 | 264,000 |
1985/06/28 | 626 | 626 | 620 | 623 | 1,501,000 |
1985/06/27 | 634 | 636 | 626 | 631 | 1,178,000 |
1985/06/26 | 644 | 645 | 634 | 634 | 1,050,000 |
1985/06/25 | 633 | 650 | 633 | 645 | 724,000 |
1985/06/24 | 644 | 644 | 636 | 636 | 322,000 |
1985/06/22 | 643 | 643 | 633 | 634 | 222,000 |
1985/06/21 | 633 | 640 | 633 | 633 | 888,000 |
1985/06/20 | 636 | 650 | 630 | 650 | 1,360,000 |
1985/06/19 | 653 | 656 | 635 | 635 | 1,722,000 |
1985/06/18 | 630 | 649 | 629 | 638 | 903,000 |
1985/06/17 | 626 | 635 | 626 | 630 | 443,000 |
1985/06/15 | 635 | 635 | 625 | 626 | 475,000 |
1985/06/14 | 622 | 630 | 622 | 627 | 384,000 |
1985/06/13 | 649 | 649 | 630 | 632 | 504,000 |
1985/06/12 | 650 | 660 | 643 | 650 | 1,989,000 |
1985/06/11 | 627 | 640 | 627 | 640 | 1,510,000 |
1985/06/10 | 631 | 638 | 625 | 627 | 438,000 |
1985/06/07 | 630 | 640 | 624 | 629 | 1,393,000 |
1985/06/06 | 617 | 634 | 617 | 627 | 1,076,000 |
1985/06/05 | 621 | 624 | 616 | 618 | 1,533,000 |
1985/06/04 | 620 | 625 | 618 | 620 | 549,000 |
1985/06/03 | 628 | 630 | 619 | 619 | 331,000 |
1985/06/01 | 632 | 640 | 629 | 629 | 628,000 |
1985/05/31 | 630 | 645 | 630 | 631 | 836,000 |
1985/05/30 | 636 | 636 | 626 | 630 | 871,000 |
1985/05/29 | 616 | 640 | 616 | 630 | 1,707,000 |
1985/05/28 | 624 | 626 | 616 | 616 | 809,000 |
1985/05/27 | 626 | 626 | 624 | 624 | 794,000 |
1985/05/25 | 625 | 626 | 624 | 625 | 358,000 |
1985/05/24 | 623 | 628 | 623 | 625 | 540,000 |
1985/05/23 | 630 | 631 | 628 | 629 | 1,166,000 |
1985/05/22 | 633 | 633 | 630 | 630 | 1,256,000 |
1985/05/21 | 637 | 639 | 632 | 633 | 463,000 |
1985/05/20 | 625 | 640 | 625 | 640 | 618,000 |
1985/05/18 | 622 | 629 | 621 | 623 | 960,000 |
1985/05/17 | 621 | 630 | 620 | 623 | 1,213,000 |
1985/05/16 | 620 | 624 | 617 | 621 | 817,000 |
1985/05/15 | 634 | 634 | 620 | 622 | 882,000 |
1985/05/14 | 633 | 638 | 633 | 634 | 1,306,000 |
1985/05/13 | 640 | 640 | 632 | 634 | 1,451,000 |
1985/05/10 | 632 | 640 | 632 | 637 | 1,438,000 |
1985/05/09 | 638 | 639 | 635 | 635 | 2,102,000 |
1985/05/08 | 639 | 642 | 638 | 638 | 626,000 |
1985/05/07 | 642 | 645 | 639 | 639 | 657,000 |
1985/05/04 | 642 | 645 | 640 | 640 | 774,000 |
1985/05/02 | 642 | 644 | 639 | 639 | 957,000 |
1985/05/01 | 643 | 650 | 638 | 647 | 3,054,000 |
1985/04/30 | 646 | 646 | 636 | 637 | 974,000 |
1985/04/27 | 637 | 646 | 637 | 646 | 1,233,000 |
1985/04/26 | 647 | 647 | 635 | 635 | 2,104,000 |
1985/04/25 | 645 | 650 | 645 | 647 | 753,000 |
1985/04/24 | 645 | 650 | 645 | 646 | 1,259,000 |
1985/04/23 | 646 | 660 | 646 | 650 | 870,000 |
1985/04/22 | 650 | 661 | 648 | 656 | 963,000 |
1985/04/20 | 650 | 653 | 647 | 647 | 386,000 |
1985/04/19 | 646 | 659 | 646 | 646 | 1,050,000 |
1985/04/18 | 660 | 668 | 635 | 640 | 1,320,000 |
1985/04/17 | 635 | 670 | 633 | 670 | 1,657,000 |
1985/04/16 | 676 | 677 | 635 | 638 | 3,296,000 |
1985/04/15 | 685 | 685 | 671 | 675 | 744,000 |
1985/04/12 | 674 | 675 | 671 | 675 | 1,605,000 |
1985/04/11 | 684 | 684 | 672 | 675 | 1,153,000 |
1985/04/10 | 675 | 688 | 675 | 677 | 2,295,000 |
1985/04/09 | 675 | 680 | 672 | 673 | 921,000 |
1985/04/08 | 670 | 678 | 670 | 673 | 650,000 |
1985/04/06 | 666 | 673 | 666 | 670 | 361,000 |
1985/04/05 | 668 | 674 | 668 | 669 | 1,037,000 |
1985/04/04 | 680 | 688 | 662 | 675 | 2,595,000 |
1985/04/03 | 688 | 688 | 676 | 680 | 2,393,000 |
1985/04/02 | 680 | 688 | 675 | 680 | 845,000 |
1985/04/01 | 693 | 702 | 690 | 690 | 4,591,000 |
1985/03/30 | 695 | 703 | 689 | 690 | 4,418,000 |
1985/03/29 | 679 | 701 | 675 | 696 | 6,440,000 |
1985/03/28 | 675 | 692 | 665 | 677 | 2,637,000 |
1985/03/27 | 695 | 695 | 660 | 665 | 4,376,000 |
1985/03/26 | 658 | 680 | 657 | 680 | 1,981,000 |
1985/03/25 | 668 | 668 | 658 | 660 | 854,000 |
1985/03/23 | 677 | 677 | 661 | 665 | 451,000 |
1985/03/22 | 675 | 683 | 670 | 676 | 1,865,000 |
1985/03/20 | 670 | 681 | 668 | 671 | 5,397,000 |
1985/03/19 | 669 | 670 | 660 | 660 | 1,640,000 |
1985/03/18 | 658 | 670 | 658 | 662 | 2,206,000 |
1985/03/16 | 656 | 664 | 656 | 657 | 659,000 |
1985/03/15 | 655 | 666 | 655 | 666 | 1,427,000 |
1985/03/14 | 666 | 666 | 656 | 656 | 1,188,000 |
1985/03/13 | 668 | 668 | 659 | 665 | 863,000 |
1985/03/12 | 662 | 673 | 658 | 658 | 967,000 |
1985/03/11 | 672 | 675 | 660 | 661 | 1,425,000 |
1985/03/08 | 673 | 685 | 668 | 670 | 2,047,000 |
1985/03/07 | 690 | 706 | 682 | 683 | 17,248,000 |
1985/03/06 | 665 | 694 | 665 | 689 | 7,390,000 |
1985/03/05 | 661 | 675 | 657 | 657 | 1,944,000 |
1985/03/04 | 666 | 680 | 655 | 656 | 2,384,000 |
1985/03/02 | 680 | 685 | 658 | 665 | 2,322,000 |
1985/03/01 | 642 | 690 | 642 | 690 | 6,222,000 |
1985/02/28 | 646 | 655 | 638 | 641 | 2,208,000 |
1985/02/27 | 634 | 640 | 631 | 636 | 2,372,000 |
1985/02/26 | 646 | 647 | 633 | 634 | 1,507,000 |
1985/02/25 | 640 | 649 | 636 | 636 | 1,082,000 |
1985/02/23 | 640 | 649 | 637 | 637 | 877,000 |
1985/02/22 | 643 | 650 | 639 | 640 | 930,000 |
1985/02/21 | 651 | 654 | 640 | 644 | 1,160,000 |
1985/02/20 | 656 | 664 | 655 | 655 | 684,000 |
1985/02/19 | 657 | 660 | 655 | 656 | 586,000 |
1985/02/18 | 658 | 665 | 655 | 659 | 933,000 |
1985/02/16 | 668 | 668 | 657 | 660 | 595,000 |
1985/02/15 | 664 | 679 | 656 | 656 | 1,784,000 |
1985/02/14 | 679 | 679 | 665 | 668 | 922,000 |
1985/02/13 | 694 | 694 | 670 | 672 | 3,910,000 |
1985/02/12 | 654 | 690 | 654 | 684 | 6,728,000 |
1985/02/08 | 656 | 656 | 643 | 654 | 1,270,000 |
1985/02/07 | 642 | 668 | 640 | 646 | 2,919,000 |
1985/02/06 | 641 | 641 | 631 | 632 | 1,341,000 |
1985/02/05 | 641 | 650 | 640 | 641 | 1,447,000 |
1985/02/04 | 663 | 673 | 651 | 651 | 1,448,000 |
1985/02/02 | 675 | 677 | 658 | 658 | 1,808,000 |
1985/02/01 | 665 | 685 | 657 | 672 | 5,002,000 |
1985/01/31 | 652 | 665 | 640 | 650 | 2,381,000 |
1985/01/30 | 641 | 649 | 641 | 642 | 1,228,000 |
1985/01/29 | 616 | 650 | 616 | 638 | 3,421,000 |
1985/01/28 | 620 | 629 | 617 | 617 | 1,726,000 |
1985/01/26 | 639 | 641 | 630 | 630 | 1,387,000 |
1985/01/25 | 640 | 650 | 639 | 645 | 1,026,000 |
1985/01/24 | 650 | 650 | 640 | 640 | 995,000 |
1985/01/23 | 640 | 650 | 635 | 640 | 2,490,000 |
1985/01/22 | 660 | 662 | 645 | 646 | 2,874,000 |
1985/01/21 | 661 | 663 | 654 | 654 | 824,000 |
1985/01/19 | 654 | 663 | 653 | 663 | 807,000 |
1985/01/18 | 668 | 673 | 651 | 653 | 1,932,000 |
1985/01/17 | 676 | 680 | 664 | 665 | 1,853,000 |
1985/01/16 | 681 | 689 | 675 | 676 | 1,014,000 |
1985/01/14 | 689 | 699 | 679 | 679 | 1,497,000 |
1985/01/11 | 681 | 689 | 678 | 679 | 1,791,000 |
1985/01/10 | 693 | 693 | 679 | 679 | 1,825,000 |
1985/01/09 | 688 | 705 | 683 | 686 | 3,709,000 |
1985/01/08 | 695 | 697 | 678 | 678 | 3,114,000 |
1985/01/07 | 685 | 704 | 685 | 690 | 2,912,000 |
1985/01/05 | 707 | 709 | 688 | 690 | 2,793,000 |
1985/01/04 | 720 | 725 | 703 | 703 | 8,378,000 |