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 |
---|---|---|---|---|---|
1986/12/27 | 501 | 528 | 501 | 521 | 7,162,000 |
1986/12/26 | 486 | 487 | 483 | 486 | 770,000 |
1986/12/25 | 486 | 487 | 483 | 486 | 1,282,000 |
1986/12/24 | 490 | 494 | 486 | 486 | 528,000 |
1986/12/23 | 490 | 491 | 486 | 489 | 834,000 |
1986/12/22 | 492 | 499 | 485 | 485 | 1,766,000 |
1986/12/19 | 498 | 504 | 490 | 491 | 1,765,000 |
1986/12/18 | 496 | 500 | 493 | 495 | 1,243,000 |
1986/12/17 | 500 | 500 | 495 | 497 | 687,000 |
1986/12/16 | 500 | 504 | 496 | 500 | 507,000 |
1986/12/15 | 502 | 507 | 498 | 504 | 536,000 |
1986/12/12 | 496 | 508 | 495 | 505 | 1,014,000 |
1986/12/11 | 496 | 497 | 493 | 496 | 380,000 |
1986/12/10 | 495 | 503 | 494 | 496 | 980,000 |
1986/12/09 | 496 | 500 | 491 | 492 | 1,649,000 |
1986/12/08 | 495 | 501 | 495 | 500 | 491,000 |
1986/12/06 | 491 | 500 | 491 | 493 | 460,000 |
1986/12/05 | 498 | 499 | 494 | 494 | 898,000 |
1986/12/04 | 496 | 500 | 495 | 499 | 593,000 |
1986/12/03 | 501 | 508 | 492 | 494 | 414,000 |
1986/12/02 | 500 | 509 | 500 | 500 | 611,000 |
1986/12/01 | 495 | 499 | 492 | 495 | 354,000 |
1986/11/29 | 495 | 498 | 490 | 497 | 289,000 |
1986/11/28 | 489 | 498 | 486 | 498 | 757,000 |
1986/11/27 | 499 | 500 | 489 | 490 | 680,000 |
1986/11/26 | 501 | 501 | 498 | 498 | 496,000 |
1986/11/25 | 510 | 510 | 501 | 504 | 250,000 |
1986/11/22 | 500 | 510 | 500 | 500 | 207,000 |
1986/11/21 | 501 | 514 | 500 | 508 | 669,000 |
1986/11/20 | 504 | 507 | 499 | 500 | 571,000 |
1986/11/19 | 506 | 506 | 500 | 504 | 445,000 |
1986/11/18 | 501 | 510 | 501 | 509 | 270,000 |
1986/11/17 | 504 | 520 | 500 | 510 | 842,000 |
1986/11/14 | 510 | 510 | 498 | 500 | 849,000 |
1986/11/13 | 506 | 507 | 500 | 500 | 767,000 |
1986/11/12 | 515 | 515 | 505 | 510 | 1,245,000 |
1986/11/11 | 509 | 524 | 505 | 518 | 431,000 |
1986/11/10 | 505 | 515 | 505 | 509 | 374,000 |
1986/11/07 | 525 | 525 | 500 | 515 | 454,000 |
1986/11/06 | 515 | 525 | 510 | 515 | 622,000 |
1986/11/05 | 501 | 523 | 501 | 505 | 389,000 |
1986/11/04 | 497 | 504 | 497 | 499 | 174,000 |
1986/11/01 | 491 | 500 | 490 | 497 | 400,000 |
1986/10/31 | 496 | 498 | 475 | 491 | 924,000 |
1986/10/30 | 495 | 500 | 492 | 493 | 597,000 |
1986/10/29 | 509 | 512 | 491 | 491 | 693,000 |
1986/10/28 | 505 | 515 | 505 | 509 | 403,000 |
1986/10/27 | 541 | 542 | 515 | 515 | 658,000 |
1986/10/25 | 525 | 546 | 524 | 531 | 2,077,000 |
1986/10/24 | 506 | 509 | 486 | 499 | 2,001,000 |
1986/10/23 | 485 | 503 | 475 | 503 | 440,000 |
1986/10/22 | 510 | 515 | 483 | 489 | 701,000 |
1986/10/21 | 510 | 510 | 505 | 506 | 369,000 |
1986/10/20 | 510 | 514 | 505 | 510 | 328,000 |
1986/10/17 | 510 | 515 | 508 | 510 | 255,000 |
1986/10/16 | 524 | 524 | 508 | 510 | 215,000 |
1986/10/15 | 515 | 519 | 507 | 515 | 1,059,000 |
1986/10/14 | 511 | 520 | 511 | 520 | 280,000 |
1986/10/13 | 518 | 520 | 517 | 518 | 459,000 |
1986/10/09 | 535 | 536 | 528 | 528 | 385,000 |
1986/10/08 | 540 | 540 | 528 | 535 | 562,000 |
1986/10/07 | 537 | 550 | 532 | 534 | 1,037,000 |
1986/10/06 | 555 | 555 | 528 | 537 | 732,000 |
1986/10/04 | 550 | 558 | 546 | 556 | 1,851,000 |
1986/10/03 | 512 | 522 | 510 | 520 | 804,000 |
1986/10/02 | 520 | 523 | 518 | 522 | 830,000 |
1986/10/01 | 525 | 529 | 520 | 521 | 642,000 |
1986/09/30 | 520 | 530 | 520 | 529 | 923,000 |
1986/09/29 | 527 | 535 | 527 | 528 | 513,000 |
1986/09/27 | 530 | 535 | 527 | 527 | 998,000 |
1986/09/26 | 540 | 540 | 530 | 531 | 1,133,000 |
1986/09/25 | 540 | 545 | 537 | 537 | 590,000 |
1986/09/24 | 545 | 545 | 538 | 545 | 573,000 |
1986/09/22 | 545 | 550 | 534 | 536 | 953,000 |
1986/09/19 | 540 | 540 | 532 | 535 | 545,000 |
1986/09/18 | 540 | 540 | 535 | 540 | 251,000 |
1986/09/17 | 540 | 550 | 535 | 539 | 518,000 |
1986/09/16 | 540 | 540 | 529 | 532 | 868,000 |
1986/09/12 | 525 | 555 | 525 | 535 | 1,323,000 |
1986/09/11 | 568 | 569 | 552 | 555 | 1,576,000 |
1986/09/10 | 580 | 585 | 568 | 568 | 1,751,000 |
1986/09/09 | 571 | 589 | 571 | 580 | 1,647,000 |
1986/09/08 | 599 | 604 | 586 | 590 | 1,785,000 |
1986/09/06 | 610 | 613 | 605 | 608 | 7,008,000 |
1986/09/05 | 589 | 603 | 577 | 603 | 12,666,000 |
1986/09/04 | 570 | 589 | 560 | 584 | 5,089,000 |
1986/09/03 | 570 | 579 | 556 | 560 | 3,751,000 |
1986/09/02 | 530 | 565 | 529 | 550 | 3,405,000 |
1986/09/01 | 528 | 538 | 526 | 527 | 619,000 |
1986/08/30 | 524 | 533 | 524 | 530 | 538,000 |
1986/08/29 | 524 | 534 | 524 | 529 | 564,000 |
1986/08/28 | 530 | 535 | 520 | 523 | 520,000 |
1986/08/27 | 532 | 540 | 531 | 531 | 897,000 |
1986/08/26 | 532 | 540 | 530 | 532 | 808,000 |
1986/08/25 | 530 | 539 | 530 | 533 | 788,000 |
1986/08/23 | 526 | 535 | 526 | 528 | 733,000 |
1986/08/22 | 521 | 531 | 521 | 526 | 1,568,000 |
1986/08/21 | 538 | 540 | 530 | 530 | 1,101,000 |
1986/08/20 | 542 | 550 | 536 | 545 | 1,254,000 |
1986/08/19 | 543 | 550 | 536 | 549 | 978,000 |
1986/08/18 | 540 | 559 | 535 | 544 | 1,037,000 |
1986/08/15 | 541 | 550 | 538 | 544 | 1,090,000 |
1986/08/14 | 551 | 551 | 541 | 545 | 495,000 |
1986/08/13 | 565 | 568 | 545 | 545 | 1,434,000 |
1986/08/12 | 579 | 580 | 560 | 560 | 2,525,000 |
1986/08/11 | 548 | 555 | 546 | 546 | 790,000 |
1986/08/08 | 545 | 545 | 536 | 539 | 547,000 |
1986/08/07 | 544 | 548 | 540 | 545 | 855,000 |
1986/08/06 | 535 | 550 | 531 | 540 | 1,000,000 |
1986/08/05 | 531 | 533 | 522 | 527 | 474,000 |
1986/08/04 | 535 | 543 | 531 | 535 | 439,000 |
1986/08/02 | 535 | 535 | 530 | 534 | 363,000 |
1986/08/01 | 520 | 534 | 520 | 533 | 1,751,000 |
1986/07/31 | 532 | 535 | 520 | 520 | 2,620,000 |
1986/07/30 | 550 | 550 | 540 | 542 | 1,334,000 |
1986/07/29 | 553 | 553 | 545 | 545 | 917,000 |
1986/07/28 | 550 | 560 | 549 | 557 | 870,000 |
1986/07/26 | 549 | 550 | 546 | 549 | 429,000 |
1986/07/25 | 550 | 552 | 549 | 549 | 890,000 |
1986/07/24 | 550 | 552 | 546 | 549 | 647,000 |
1986/07/23 | 555 | 560 | 545 | 546 | 339,000 |
1986/07/22 | 541 | 555 | 541 | 552 | 663,000 |
1986/07/21 | 558 | 558 | 537 | 555 | 1,226,000 |
1986/07/19 | 571 | 574 | 558 | 558 | 498,000 |
1986/07/18 | 575 | 575 | 571 | 571 | 750,000 |
1986/07/17 | 588 | 589 | 576 | 576 | 707,000 |
1986/07/16 | 590 | 600 | 587 | 589 | 2,830,000 |
1986/07/15 | 587 | 599 | 585 | 587 | 1,288,000 |
1986/07/14 | 587 | 590 | 580 | 587 | 565,000 |
1986/07/11 | 583 | 589 | 576 | 588 | 837,000 |
1986/07/10 | 589 | 589 | 582 | 585 | 1,066,000 |
1986/07/09 | 590 | 598 | 580 | 581 | 824,000 |
1986/07/08 | 585 | 593 | 585 | 591 | 921,000 |
1986/07/07 | 600 | 602 | 595 | 595 | 1,112,000 |
1986/07/05 | 606 | 606 | 595 | 595 | 859,000 |
1986/07/04 | 612 | 613 | 595 | 609 | 3,682,000 |
1986/07/03 | 590 | 609 | 586 | 609 | 5,112,000 |
1986/07/02 | 590 | 591 | 586 | 589 | 3,475,000 |
1986/07/01 | 588 | 588 | 581 | 585 | 896,000 |
1986/06/30 | 592 | 592 | 581 | 581 | 584,000 |
1986/06/28 | 583 | 588 | 582 | 585 | 594,000 |
1986/06/27 | 585 | 593 | 571 | 580 | 5,684,000 |
1986/06/26 | 582 | 585 | 576 | 583 | 2,871,000 |
1986/06/25 | 587 | 589 | 580 | 580 | 633,000 |
1986/06/24 | 585 | 593 | 585 | 585 | 562,000 |
1986/06/23 | 595 | 595 | 587 | 587 | 444,000 |
1986/06/21 | 595 | 595 | 586 | 595 | 919,000 |
1986/06/20 | 587 | 598 | 583 | 595 | 1,918,000 |
1986/06/19 | 585 | 594 | 582 | 582 | 3,159,000 |
1986/06/18 | 580 | 591 | 580 | 587 | 3,471,000 |
1986/06/17 | 593 | 594 | 582 | 584 | 765,000 |
1986/06/16 | 598 | 611 | 591 | 591 | 4,914,000 |
1986/06/13 | 580 | 609 | 580 | 608 | 9,839,000 |
1986/06/12 | 585 | 598 | 575 | 576 | 2,615,000 |
1986/06/11 | 568 | 579 | 567 | 579 | 1,282,000 |
1986/06/10 | 560 | 572 | 559 | 570 | 856,000 |
1986/06/09 | 561 | 565 | 559 | 564 | 1,064,000 |
1986/06/07 | 563 | 563 | 556 | 561 | 1,031,000 |
1986/06/06 | 570 | 570 | 565 | 565 | 1,091,000 |
1986/06/05 | 572 | 573 | 569 | 569 | 1,098,000 |
1986/06/04 | 574 | 576 | 571 | 572 | 759,000 |
1986/06/03 | 574 | 580 | 571 | 572 | 784,000 |
1986/06/02 | 579 | 588 | 576 | 578 | 1,641,000 |
1986/05/31 | 579 | 582 | 569 | 569 | 963,000 |
1986/05/30 | 590 | 590 | 576 | 585 | 1,617,000 |
1986/05/29 | 590 | 595 | 576 | 585 | 1,140,000 |
1986/05/28 | 596 | 603 | 587 | 592 | 7,962,000 |
1986/05/27 | 570 | 610 | 570 | 590 | 10,336,000 |
1986/05/26 | 569 | 577 | 567 | 570 | 2,498,000 |
1986/05/24 | 563 | 568 | 562 | 567 | 694,000 |
1986/05/23 | 569 | 572 | 560 | 561 | 1,301,000 |
1986/05/22 | 575 | 575 | 562 | 569 | 755,000 |
1986/05/21 | 560 | 581 | 557 | 575 | 1,800,000 |
1986/05/20 | 560 | 562 | 555 | 560 | 609,000 |
1986/05/19 | 561 | 565 | 555 | 563 | 328,000 |
1986/05/17 | 563 | 563 | 550 | 551 | 654,000 |
1986/05/16 | 570 | 570 | 560 | 565 | 834,000 |
1986/05/15 | 569 | 574 | 566 | 573 | 1,501,000 |
1986/05/14 | 561 | 570 | 561 | 569 | 1,713,000 |
1986/05/13 | 555 | 560 | 553 | 553 | 766,000 |
1986/05/12 | 558 | 563 | 556 | 556 | 616,000 |
1986/05/09 | 556 | 565 | 555 | 565 | 867,000 |
1986/05/08 | 560 | 563 | 555 | 556 | 857,000 |
1986/05/07 | 564 | 564 | 560 | 560 | 816,000 |
1986/05/06 | 569 | 571 | 565 | 565 | 319,000 |
1986/05/02 | 577 | 577 | 567 | 569 | 1,088,000 |
1986/05/01 | 580 | 587 | 575 | 577 | 3,188,000 |
1986/04/30 | 567 | 585 | 567 | 581 | 3,330,000 |
1986/04/28 | 568 | 572 | 565 | 567 | 912,000 |
1986/04/26 | 575 | 575 | 565 | 567 | 1,392,000 |
1986/04/25 | 567 | 579 | 565 | 575 | 2,934,000 |
1986/04/24 | 551 | 565 | 551 | 561 | 1,248,000 |
1986/04/23 | 550 | 554 | 547 | 550 | 1,964,000 |
1986/04/22 | 560 | 568 | 548 | 548 | 1,979,000 |
1986/04/21 | 557 | 564 | 553 | 560 | 1,677,000 |
1986/04/19 | 552 | 560 | 548 | 560 | 725,000 |
1986/04/18 | 558 | 561 | 551 | 551 | 1,353,000 |
1986/04/17 | 565 | 565 | 558 | 560 | 479,000 |
1986/04/16 | 570 | 570 | 559 | 565 | 1,077,000 |
1986/04/15 | 570 | 584 | 568 | 570 | 2,674,000 |
1986/04/14 | 565 | 573 | 565 | 568 | 686,000 |
1986/04/11 | 570 | 570 | 561 | 564 | 1,286,000 |
1986/04/10 | 569 | 573 | 567 | 570 | 1,292,000 |
1986/04/09 | 565 | 570 | 563 | 569 | 731,000 |
1986/04/08 | 568 | 575 | 565 | 568 | 736,000 |
1986/04/07 | 575 | 579 | 561 | 561 | 899,000 |
1986/04/05 | 558 | 565 | 558 | 565 | 521,000 |
1986/04/04 | 556 | 567 | 555 | 557 | 850,000 |
1986/04/03 | 562 | 564 | 555 | 557 | 599,000 |
1986/04/02 | 558 | 565 | 556 | 562 | 749,000 |
1986/04/01 | 569 | 579 | 556 | 568 | 3,102,000 |
1986/03/31 | 560 | 573 | 555 | 573 | 1,944,000 |
1986/03/29 | 550 | 558 | 548 | 555 | 640,000 |
1986/03/28 | 555 | 555 | 547 | 550 | 913,000 |
1986/03/27 | 548 | 560 | 546 | 546 | 2,326,000 |
1986/03/26 | 561 | 561 | 543 | 546 | 1,056,000 |
1986/03/25 | 569 | 580 | 545 | 561 | 3,189,000 |
1986/03/24 | 541 | 569 | 541 | 555 | 2,899,000 |
1986/03/22 | 540 | 550 | 537 | 545 | 1,312,000 |
1986/03/20 | 547 | 547 | 541 | 541 | 1,000,000 |
1986/03/19 | 548 | 550 | 544 | 547 | 889,000 |
1986/03/18 | 556 | 560 | 542 | 544 | 1,861,000 |
1986/03/17 | 564 | 569 | 558 | 562 | 1,325,000 |
1986/03/15 | 562 | 565 | 555 | 560 | 924,000 |
1986/03/14 | 560 | 572 | 555 | 562 | 2,808,000 |
1986/03/13 | 543 | 555 | 543 | 554 | 1,450,000 |
1986/03/12 | 549 | 550 | 541 | 545 | 1,016,000 |
1986/03/11 | 549 | 553 | 540 | 540 | 1,199,000 |
1986/03/10 | 550 | 554 | 549 | 549 | 1,025,000 |
1986/03/07 | 550 | 555 | 548 | 549 | 862,000 |
1986/03/06 | 550 | 560 | 545 | 550 | 1,072,000 |
1986/03/05 | 549 | 553 | 545 | 550 | 1,237,000 |
1986/03/04 | 546 | 554 | 546 | 551 | 813,000 |
1986/03/03 | 540 | 560 | 539 | 549 | 1,944,000 |
1986/03/01 | 540 | 541 | 538 | 539 | 1,201,000 |
1986/02/28 | 547 | 550 | 540 | 540 | 1,388,000 |
1986/02/27 | 555 | 560 | 550 | 551 | 953,000 |
1986/02/26 | 564 | 565 | 552 | 555 | 1,715,000 |
1986/02/25 | 547 | 565 | 546 | 559 | 12,482,000 |
1986/02/24 | 547 | 554 | 546 | 547 | 748,000 |
1986/02/22 | 547 | 550 | 546 | 546 | 486,000 |
1986/02/21 | 550 | 553 | 547 | 547 | 606,000 |
1986/02/20 | 550 | 554 | 547 | 547 | 707,000 |
1986/02/19 | 548 | 555 | 547 | 555 | 880,000 |
1986/02/18 | 550 | 555 | 548 | 548 | 1,014,000 |
1986/02/17 | 559 | 559 | 552 | 556 | 650,000 |
1986/02/15 | 550 | 555 | 550 | 550 | 688,000 |
1986/02/14 | 563 | 563 | 554 | 558 | 949,000 |
1986/02/13 | 553 | 564 | 551 | 560 | 956,000 |
1986/02/12 | 551 | 555 | 548 | 552 | 1,050,000 |
1986/02/10 | 555 | 560 | 551 | 554 | 627,000 |
1986/02/07 | 558 | 569 | 556 | 557 | 1,346,000 |
1986/02/06 | 560 | 570 | 556 | 558 | 2,195,000 |
1986/02/05 | 550 | 560 | 548 | 556 | 1,243,000 |
1986/02/04 | 553 | 553 | 548 | 551 | 663,000 |
1986/02/03 | 542 | 555 | 541 | 546 | 1,483,000 |
1986/02/01 | 540 | 543 | 540 | 542 | 3,384,000 |
1986/01/31 | 538 | 544 | 538 | 540 | 1,810,000 |
1986/01/30 | 540 | 540 | 536 | 538 | 1,457,000 |
1986/01/29 | 539 | 550 | 538 | 538 | 2,777,000 |
1986/01/28 | 538 | 548 | 538 | 540 | 1,001,000 |
1986/01/27 | 546 | 550 | 538 | 538 | 651,000 |
1986/01/25 | 535 | 542 | 535 | 536 | 628,000 |
1986/01/24 | 540 | 542 | 535 | 537 | 1,374,000 |
1986/01/23 | 543 | 545 | 541 | 542 | 1,400,000 |
1986/01/22 | 549 | 550 | 542 | 542 | 1,739,000 |
1986/01/21 | 560 | 565 | 553 | 555 | 477,000 |
1986/01/20 | 567 | 568 | 560 | 560 | 489,000 |
1986/01/18 | 575 | 575 | 566 | 566 | 389,000 |
1986/01/17 | 580 | 581 | 573 | 574 | 1,039,000 |
1986/01/16 | 572 | 581 | 572 | 577 | 1,331,000 |
1986/01/14 | 571 | 577 | 565 | 565 | 1,110,000 |
1986/01/13 | 580 | 583 | 570 | 570 | 1,633,000 |
1986/01/10 | 585 | 585 | 572 | 572 | 2,366,000 |
1986/01/09 | 551 | 565 | 551 | 565 | 709,000 |
1986/01/08 | 558 | 559 | 550 | 555 | 566,000 |
1986/01/07 | 565 | 565 | 554 | 559 | 365,000 |
1986/01/06 | 568 | 575 | 562 | 568 | 1,906,000 |
1986/01/04 | 549 | 569 | 546 | 569 | 566,000 |