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 |
---|---|---|---|---|---|
1987/12/28 | 695 | 695 | 680 | 690 | 474,000 |
1987/12/26 | 711 | 718 | 700 | 700 | 358,000 |
1987/12/25 | 731 | 735 | 710 | 718 | 857,000 |
1987/12/24 | 741 | 748 | 735 | 736 | 454,000 |
1987/12/23 | 750 | 768 | 741 | 749 | 544,000 |
1987/12/22 | 755 | 755 | 735 | 750 | 859,000 |
1987/12/21 | 770 | 770 | 745 | 750 | 411,000 |
1987/12/18 | 755 | 770 | 745 | 760 | 537,000 |
1987/12/17 | 766 | 770 | 742 | 745 | 591,000 |
1987/12/16 | 765 | 780 | 755 | 756 | 951,000 |
1987/12/15 | 771 | 771 | 749 | 755 | 827,000 |
1987/12/14 | 785 | 785 | 760 | 760 | 634,000 |
1987/12/11 | 769 | 791 | 765 | 780 | 1,153,000 |
1987/12/10 | 788 | 788 | 778 | 779 | 1,090,000 |
1987/12/09 | 781 | 790 | 771 | 778 | 621,000 |
1987/12/08 | 775 | 780 | 765 | 778 | 590,000 |
1987/12/07 | 785 | 785 | 760 | 770 | 366,000 |
1987/12/05 | 770 | 780 | 770 | 770 | 148,000 |
1987/12/04 | 785 | 785 | 770 | 780 | 953,000 |
1987/12/03 | 798 | 800 | 773 | 780 | 953,000 |
1987/12/02 | 789 | 812 | 789 | 795 | 11,968,000 |
1987/12/01 | 750 | 794 | 741 | 789 | 2,542,000 |
1987/11/30 | 782 | 792 | 755 | 760 | 2,662,000 |
1987/11/28 | 795 | 803 | 786 | 787 | 3,408,000 |
1987/11/27 | 780 | 795 | 771 | 795 | 4,558,000 |
1987/11/26 | 760 | 774 | 751 | 770 | 2,310,000 |
1987/11/25 | 731 | 760 | 731 | 750 | 1,085,000 |
1987/11/24 | 720 | 739 | 719 | 730 | 784,000 |
1987/11/20 | 700 | 714 | 697 | 710 | 2,044,000 |
1987/11/19 | 720 | 725 | 691 | 696 | 1,750,000 |
1987/11/18 | 702 | 725 | 702 | 710 | 860,000 |
1987/11/17 | 726 | 730 | 702 | 702 | 514,000 |
1987/11/16 | 730 | 735 | 720 | 720 | 461,000 |
1987/11/13 | 735 | 735 | 720 | 730 | 513,000 |
1987/11/12 | 710 | 715 | 700 | 715 | 539,000 |
1987/11/11 | 708 | 715 | 651 | 695 | 1,296,000 |
1987/11/10 | 720 | 728 | 710 | 718 | 923,000 |
1987/11/09 | 731 | 735 | 719 | 720 | 790,000 |
1987/11/07 | 729 | 740 | 729 | 735 | 753,000 |
1987/11/06 | 745 | 750 | 738 | 749 | 1,310,000 |
1987/11/05 | 745 | 754 | 735 | 735 | 678,000 |
1987/11/04 | 750 | 757 | 741 | 754 | 1,165,000 |
1987/11/02 | 744 | 758 | 741 | 745 | 1,046,000 |
1987/10/31 | 729 | 740 | 725 | 740 | 1,101,000 |
1987/10/30 | 730 | 745 | 719 | 719 | 1,265,000 |
1987/10/29 | 720 | 730 | 715 | 720 | 2,293,000 |
1987/10/28 | 755 | 765 | 740 | 750 | 1,525,000 |
1987/10/27 | 735 | 755 | 735 | 750 | 1,460,000 |
1987/10/26 | 788 | 805 | 720 | 755 | 1,168,000 |
1987/10/24 | 807 | 807 | 770 | 778 | 361,000 |
1987/10/23 | 789 | 789 | 770 | 777 | 1,244,000 |
1987/10/22 | 829 | 829 | 790 | 798 | 2,180,000 |
1987/10/21 | 800 | 820 | 790 | 799 | 3,861,000 |
1987/10/20 | 810 | 812 | 770 | 770 | 4,434,000 |
1987/10/19 | 874 | 890 | 870 | 870 | 2,343,000 |
1987/10/16 | 899 | 900 | 875 | 894 | 1,580,000 |
1987/10/15 | 880 | 914 | 875 | 894 | 8,083,000 |
1987/10/14 | 870 | 891 | 862 | 890 | 3,701,000 |
1987/10/13 | 857 | 879 | 857 | 860 | 2,989,000 |
1987/10/12 | 857 | 869 | 857 | 861 | 916,000 |
1987/10/09 | 868 | 890 | 859 | 867 | 3,152,000 |
1987/10/08 | 860 | 870 | 860 | 867 | 847,000 |
1987/10/07 | 868 | 875 | 860 | 860 | 1,563,000 |
1987/10/06 | 860 | 882 | 853 | 878 | 2,732,000 |
1987/10/05 | 874 | 884 | 853 | 853 | 934,000 |
1987/10/03 | 875 | 882 | 875 | 875 | 797,000 |
1987/10/02 | 876 | 888 | 870 | 885 | 2,332,000 |
1987/10/01 | 889 | 910 | 865 | 866 | 9,556,000 |
1987/09/30 | 864 | 884 | 858 | 870 | 4,370,000 |
1987/09/29 | 845 | 860 | 844 | 854 | 2,292,000 |
1987/09/28 | 830 | 840 | 826 | 835 | 1,445,000 |
1987/09/26 | 820 | 830 | 809 | 820 | 1,818,000 |
1987/09/25 | 850 | 850 | 820 | 830 | 1,840,000 |
1987/09/24 | 835 | 853 | 833 | 840 | 1,510,000 |
1987/09/22 | 836 | 840 | 825 | 830 | 1,270,000 |
1987/09/21 | 845 | 852 | 839 | 845 | 2,528,000 |
1987/09/18 | 831 | 840 | 831 | 839 | 1,954,000 |
1987/09/17 | 825 | 839 | 825 | 830 | 1,388,000 |
1987/09/16 | 840 | 840 | 826 | 830 | 2,415,000 |
1987/09/14 | 821 | 845 | 821 | 840 | 774,000 |
1987/09/11 | 817 | 830 | 817 | 819 | 1,368,000 |
1987/09/10 | 835 | 839 | 815 | 816 | 1,944,000 |
1987/09/09 | 835 | 849 | 832 | 839 | 2,366,000 |
1987/09/08 | 822 | 840 | 822 | 836 | 1,034,000 |
1987/09/07 | 838 | 848 | 820 | 821 | 1,776,000 |
1987/09/05 | 861 | 861 | 835 | 835 | 1,338,000 |
1987/09/04 | 875 | 884 | 860 | 871 | 4,487,000 |
1987/09/03 | 866 | 883 | 830 | 855 | 14,046,000 |
1987/09/02 | 920 | 931 | 890 | 895 | 6,809,000 |
1987/09/01 | 943 | 957 | 928 | 930 | 7,435,000 |
1987/08/31 | 955 | 970 | 946 | 949 | 19,116,000 |
1987/08/29 | 945 | 955 | 940 | 945 | 18,331,000 |
1987/08/28 | 920 | 949 | 912 | 940 | 45,369,000 |
1987/08/27 | 915 | 926 | 905 | 919 | 16,157,000 |
1987/08/26 | 890 | 909 | 872 | 909 | 5,066,000 |
1987/08/25 | 885 | 887 | 873 | 880 | 2,737,000 |
1987/08/24 | 900 | 913 | 875 | 875 | 12,998,000 |
1987/08/22 | 899 | 902 | 890 | 895 | 6,765,000 |
1987/08/21 | 880 | 895 | 880 | 885 | 11,336,000 |
1987/08/20 | 856 | 879 | 855 | 869 | 4,621,000 |
1987/08/19 | 855 | 857 | 842 | 850 | 1,437,000 |
1987/08/18 | 850 | 860 | 846 | 855 | 2,482,000 |
1987/08/17 | 840 | 848 | 835 | 841 | 996,000 |
1987/08/14 | 841 | 850 | 820 | 820 | 1,163,000 |
1987/08/13 | 838 | 849 | 828 | 840 | 995,000 |
1987/08/12 | 849 | 849 | 830 | 838 | 711,000 |
1987/08/11 | 828 | 852 | 826 | 849 | 1,535,000 |
1987/08/10 | 824 | 830 | 821 | 828 | 694,000 |
1987/08/07 | 825 | 826 | 820 | 824 | 843,000 |
1987/08/06 | 830 | 835 | 820 | 826 | 944,000 |
1987/08/05 | 844 | 854 | 827 | 837 | 1,023,000 |
1987/08/04 | 865 | 867 | 845 | 864 | 3,516,000 |
1987/08/03 | 859 | 869 | 850 | 860 | 5,791,000 |
1987/08/01 | 840 | 859 | 840 | 859 | 3,349,000 |
1987/07/31 | 837 | 844 | 820 | 840 | 3,630,000 |
1987/07/30 | 840 | 840 | 818 | 827 | 2,643,000 |
1987/07/29 | 820 | 840 | 811 | 840 | 4,985,000 |
1987/07/28 | 768 | 820 | 768 | 820 | 3,116,000 |
1987/07/27 | 770 | 773 | 755 | 772 | 859,000 |
1987/07/25 | 790 | 795 | 768 | 768 | 775,000 |
1987/07/24 | 736 | 785 | 736 | 780 | 2,003,000 |
1987/07/23 | 727 | 739 | 710 | 735 | 1,660,000 |
1987/07/22 | 760 | 770 | 726 | 726 | 1,629,000 |
1987/07/21 | 774 | 776 | 749 | 765 | 1,485,000 |
1987/07/20 | 796 | 796 | 781 | 786 | 841,000 |
1987/07/17 | 796 | 800 | 796 | 796 | 1,010,000 |
1987/07/16 | 800 | 810 | 795 | 800 | 891,000 |
1987/07/15 | 800 | 806 | 795 | 800 | 742,000 |
1987/07/14 | 805 | 810 | 801 | 806 | 597,000 |
1987/07/13 | 815 | 819 | 803 | 810 | 1,477,000 |
1987/07/10 | 801 | 816 | 801 | 805 | 1,095,000 |
1987/07/09 | 806 | 815 | 799 | 805 | 824,000 |
1987/07/08 | 820 | 829 | 802 | 816 | 1,527,000 |
1987/07/07 | 811 | 824 | 805 | 819 | 1,141,000 |
1987/07/06 | 811 | 825 | 811 | 820 | 596,000 |
1987/07/04 | 850 | 850 | 825 | 830 | 1,277,000 |
1987/07/03 | 832 | 854 | 830 | 840 | 4,061,000 |
1987/07/02 | 800 | 829 | 800 | 822 | 1,767,000 |
1987/07/01 | 808 | 819 | 795 | 802 | 1,490,000 |
1987/06/30 | 830 | 836 | 802 | 818 | 897,000 |
1987/06/29 | 849 | 865 | 826 | 840 | 2,166,000 |
1987/06/27 | 832 | 849 | 826 | 849 | 3,864,000 |
1987/06/26 | 810 | 815 | 801 | 812 | 1,945,000 |
1987/06/25 | 800 | 800 | 789 | 790 | 3,031,000 |
1987/06/24 | 800 | 815 | 790 | 790 | 2,673,000 |
1987/06/23 | 823 | 830 | 801 | 805 | 2,568,000 |
1987/06/22 | 843 | 860 | 810 | 813 | 2,736,000 |
1987/06/19 | 846 | 857 | 836 | 843 | 2,031,000 |
1987/06/18 | 855 | 855 | 836 | 855 | 1,984,000 |
1987/06/17 | 840 | 850 | 836 | 850 | 2,029,000 |
1987/06/16 | 841 | 850 | 831 | 831 | 1,901,000 |
1987/06/15 | 858 | 858 | 840 | 840 | 1,018,000 |
1987/06/12 | 860 | 864 | 855 | 858 | 2,293,000 |
1987/06/11 | 879 | 880 | 855 | 855 | 1,910,000 |
1987/06/10 | 860 | 870 | 858 | 869 | 1,845,000 |
1987/06/09 | 880 | 880 | 858 | 860 | 2,829,000 |
1987/06/08 | 877 | 879 | 870 | 873 | 1,832,000 |
1987/06/06 | 870 | 880 | 870 | 875 | 1,796,000 |
1987/06/05 | 881 | 889 | 871 | 880 | 3,083,000 |
1987/06/04 | 910 | 910 | 890 | 890 | 4,623,000 |
1987/06/03 | 915 | 920 | 903 | 909 | 27,431,000 |
1987/06/02 | 884 | 910 | 873 | 905 | 21,665,000 |
1987/06/01 | 895 | 901 | 870 | 884 | 10,914,000 |
1987/05/30 | 890 | 900 | 870 | 895 | 13,334,000 |
1987/05/29 | 815 | 895 | 815 | 895 | 19,954,000 |
1987/05/28 | 805 | 805 | 795 | 795 | 1,717,000 |
1987/05/27 | 805 | 805 | 793 | 804 | 4,401,000 |
1987/05/26 | 840 | 840 | 785 | 785 | 1,385,000 |
1987/05/25 | 825 | 840 | 820 | 839 | 1,020,000 |
1987/05/23 | 825 | 830 | 821 | 825 | 978,000 |
1987/05/22 | 819 | 819 | 801 | 819 | 1,401,000 |
1987/05/21 | 808 | 808 | 795 | 796 | 1,992,000 |
1987/05/20 | 810 | 824 | 780 | 790 | 4,001,000 |
1987/05/19 | 846 | 857 | 840 | 840 | 2,303,000 |
1987/05/18 | 846 | 874 | 845 | 849 | 4,956,000 |
1987/05/15 | 869 | 875 | 855 | 856 | 3,155,000 |
1987/05/14 | 898 | 898 | 861 | 865 | 3,637,000 |
1987/05/13 | 902 | 907 | 851 | 890 | 7,611,000 |
1987/05/12 | 890 | 910 | 890 | 896 | 10,920,000 |
1987/05/11 | 915 | 916 | 891 | 900 | 10,366,000 |
1987/05/08 | 885 | 915 | 881 | 909 | 23,756,000 |
1987/05/07 | 883 | 890 | 873 | 885 | 9,157,000 |
1987/05/06 | 897 | 901 | 873 | 893 | 8,469,000 |
1987/05/02 | 903 | 909 | 887 | 887 | 15,606,000 |
1987/05/01 | 890 | 909 | 885 | 893 | 72,841,000 |
1987/04/30 | 851 | 882 | 842 | 880 | 42,155,000 |
1987/04/28 | 830 | 840 | 790 | 831 | 18,950,000 |
1987/04/27 | 867 | 871 | 800 | 800 | 39,974,000 |
1987/04/25 | 840 | 859 | 830 | 857 | 32,427,000 |
1987/04/24 | 835 | 850 | 824 | 830 | 42,989,000 |
1987/04/23 | 801 | 825 | 791 | 825 | 35,229,000 |
1987/04/22 | 785 | 807 | 772 | 791 | 21,197,000 |
1987/04/21 | 758 | 768 | 755 | 755 | 2,094,000 |
1987/04/20 | 780 | 785 | 760 | 768 | 2,795,000 |
1987/04/17 | 780 | 784 | 770 | 780 | 2,936,000 |
1987/04/16 | 787 | 795 | 777 | 780 | 2,635,000 |
1987/04/15 | 802 | 810 | 773 | 777 | 27,101,000 |
1987/04/14 | 764 | 802 | 760 | 802 | 20,480,000 |
1987/04/13 | 760 | 769 | 741 | 760 | 3,722,000 |
1987/04/10 | 750 | 765 | 750 | 759 | 4,873,000 |
1987/04/09 | 787 | 789 | 754 | 760 | 4,263,000 |
1987/04/08 | 789 | 802 | 777 | 777 | 11,509,000 |
1987/04/07 | 795 | 806 | 784 | 785 | 18,372,000 |
1987/04/06 | 789 | 797 | 770 | 784 | 8,726,000 |
1987/04/04 | 790 | 800 | 776 | 799 | 25,810,000 |
1987/04/03 | 765 | 790 | 757 | 787 | 59,458,000 |
1987/04/02 | 760 | 765 | 745 | 755 | 27,084,000 |
1987/04/01 | 714 | 730 | 691 | 729 | 11,503,000 |
1987/03/31 | 701 | 718 | 700 | 704 | 5,829,000 |
1987/03/30 | 761 | 761 | 715 | 715 | 7,562,000 |
1987/03/28 | 745 | 765 | 730 | 757 | 10,281,000 |
1987/03/27 | 740 | 760 | 738 | 741 | 29,587,000 |
1987/03/26 | 730 | 744 | 715 | 725 | 10,225,000 |
1987/03/25 | 760 | 763 | 722 | 725 | 18,069,000 |
1987/03/24 | 768 | 768 | 741 | 763 | 32,027,000 |
1987/03/23 | 730 | 770 | 728 | 745 | 50,948,000 |
1987/03/20 | 699 | 725 | 699 | 715 | 45,860,000 |
1987/03/19 | 685 | 700 | 681 | 686 | 45,022,000 |
1987/03/18 | 659 | 680 | 652 | 679 | 52,089,000 |
1987/03/17 | 648 | 655 | 641 | 655 | 9,284,000 |
1987/03/16 | 650 | 660 | 641 | 650 | 23,262,000 |
1987/03/13 | 624 | 650 | 619 | 645 | 39,565,000 |
1987/03/12 | 595 | 621 | 585 | 610 | 12,792,000 |
1987/03/11 | 585 | 600 | 581 | 586 | 2,632,000 |
1987/03/10 | 614 | 614 | 590 | 593 | 5,305,000 |
1987/03/09 | 595 | 612 | 594 | 604 | 7,430,000 |
1987/03/07 | 596 | 598 | 586 | 594 | 1,164,000 |
1987/03/06 | 595 | 602 | 581 | 596 | 5,249,000 |
1987/03/05 | 603 | 603 | 576 | 585 | 3,253,000 |
1987/03/04 | 603 | 610 | 585 | 593 | 6,110,000 |
1987/03/03 | 595 | 605 | 588 | 593 | 7,468,000 |
1987/03/02 | 580 | 600 | 571 | 584 | 4,933,000 |
1987/02/28 | 570 | 570 | 564 | 564 | 261,000 |
1987/02/27 | 564 | 572 | 560 | 560 | 962,000 |
1987/02/26 | 570 | 583 | 570 | 570 | 1,623,000 |
1987/02/25 | 565 | 570 | 562 | 570 | 2,021,000 |
1987/02/24 | 587 | 587 | 562 | 562 | 2,237,000 |
1987/02/23 | 580 | 593 | 576 | 577 | 1,678,000 |
1987/02/20 | 580 | 595 | 570 | 570 | 2,104,000 |
1987/02/19 | 574 | 583 | 566 | 570 | 1,321,000 |
1987/02/18 | 567 | 575 | 561 | 565 | 1,892,000 |
1987/02/17 | 563 | 569 | 561 | 565 | 990,000 |
1987/02/16 | 568 | 577 | 563 | 563 | 2,327,000 |
1987/02/13 | 593 | 593 | 566 | 568 | 1,689,000 |
1987/02/12 | 587 | 600 | 586 | 586 | 1,540,000 |
1987/02/10 | 594 | 595 | 586 | 587 | 1,453,000 |
1987/02/09 | 590 | 596 | 585 | 592 | 2,449,000 |
1987/02/07 | 600 | 605 | 597 | 597 | 961,000 |
1987/02/06 | 630 | 630 | 610 | 610 | 2,102,000 |
1987/02/05 | 617 | 640 | 613 | 629 | 14,793,000 |
1987/02/04 | 598 | 608 | 598 | 607 | 3,221,000 |
1987/02/03 | 615 | 617 | 600 | 600 | 1,641,000 |
1987/02/02 | 600 | 622 | 597 | 611 | 3,251,000 |
1987/01/31 | 600 | 610 | 593 | 606 | 1,447,000 |
1987/01/30 | 615 | 618 | 606 | 610 | 2,791,000 |
1987/01/29 | 620 | 628 | 615 | 618 | 2,912,000 |
1987/01/28 | 640 | 645 | 630 | 630 | 13,512,000 |
1987/01/27 | 647 | 649 | 635 | 638 | 14,804,000 |
1987/01/26 | 630 | 641 | 620 | 638 | 19,411,000 |
1987/01/24 | 628 | 631 | 622 | 625 | 19,142,000 |
1987/01/23 | 614 | 625 | 608 | 622 | 20,180,000 |
1987/01/22 | 610 | 616 | 601 | 608 | 8,511,000 |
1987/01/21 | 603 | 616 | 600 | 610 | 10,293,000 |
1987/01/20 | 603 | 623 | 600 | 609 | 30,743,000 |
1987/01/19 | 603 | 607 | 585 | 600 | 17,159,000 |
1987/01/16 | 565 | 603 | 565 | 600 | 14,924,000 |
1987/01/14 | 589 | 596 | 575 | 575 | 7,830,000 |
1987/01/13 | 587 | 594 | 581 | 583 | 10,821,000 |
1987/01/12 | 575 | 587 | 570 | 578 | 8,119,000 |
1987/01/09 | 598 | 600 | 575 | 580 | 10,573,000 |
1987/01/08 | 603 | 610 | 587 | 588 | 26,967,000 |
1987/01/07 | 568 | 600 | 566 | 595 | 33,645,000 |
1987/01/06 | 568 | 586 | 563 | 570 | 28,435,000 |
1987/01/05 | 529 | 566 | 529 | 563 | 11,779,000 |