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 |
---|---|---|---|---|---|
1988/12/28 | 913 | 913 | 895 | 895 | 562,000 |
1988/12/27 | 914 | 918 | 901 | 908 | 1,469,000 |
1988/12/26 | 881 | 910 | 881 | 905 | 2,714,000 |
1988/12/24 | 885 | 892 | 878 | 891 | 976,000 |
1988/12/23 | 901 | 905 | 880 | 884 | 2,243,000 |
1988/12/22 | 903 | 905 | 895 | 900 | 1,263,000 |
1988/12/21 | 909 | 909 | 890 | 895 | 1,081,000 |
1988/12/20 | 893 | 909 | 892 | 905 | 1,069,000 |
1988/12/19 | 895 | 900 | 880 | 891 | 1,331,000 |
1988/12/16 | 933 | 933 | 890 | 901 | 1,869,000 |
1988/12/15 | 927 | 927 | 918 | 924 | 3,466,000 |
1988/12/14 | 933 | 938 | 917 | 917 | 4,436,000 |
1988/12/13 | 937 | 939 | 930 | 933 | 2,623,000 |
1988/12/12 | 948 | 948 | 930 | 932 | 5,604,000 |
1988/12/09 | 939 | 947 | 936 | 940 | 12,549,000 |
1988/12/08 | 930 | 941 | 926 | 936 | 3,452,000 |
1988/12/07 | 930 | 950 | 920 | 936 | 12,850,000 |
1988/12/06 | 941 | 943 | 925 | 926 | 4,610,000 |
1988/12/05 | 940 | 940 | 925 | 931 | 2,814,000 |
1988/12/03 | 943 | 949 | 940 | 947 | 10,692,000 |
1988/12/02 | 939 | 947 | 934 | 940 | 15,454,000 |
1988/12/01 | 929 | 945 | 924 | 940 | 29,836,000 |
1988/11/30 | 898 | 924 | 898 | 924 | 7,637,000 |
1988/11/29 | 886 | 909 | 885 | 900 | 1,878,000 |
1988/11/28 | 886 | 894 | 883 | 883 | 1,778,000 |
1988/11/26 | 900 | 901 | 886 | 886 | 932,000 |
1988/11/25 | 908 | 908 | 901 | 901 | 1,132,000 |
1988/11/24 | 915 | 915 | 900 | 910 | 2,552,000 |
1988/11/22 | 895 | 920 | 889 | 911 | 5,337,000 |
1988/11/21 | 885 | 895 | 885 | 889 | 1,179,000 |
1988/11/18 | 888 | 895 | 881 | 890 | 3,235,000 |
1988/11/17 | 875 | 908 | 875 | 898 | 3,068,000 |
1988/11/16 | 895 | 900 | 883 | 883 | 1,520,000 |
1988/11/15 | 885 | 899 | 882 | 894 | 1,798,000 |
1988/11/14 | 895 | 898 | 876 | 887 | 2,040,000 |
1988/11/11 | 905 | 910 | 899 | 899 | 2,984,000 |
1988/11/10 | 908 | 915 | 907 | 907 | 4,598,000 |
1988/11/09 | 908 | 911 | 901 | 909 | 3,169,000 |
1988/11/08 | 900 | 915 | 898 | 910 | 10,372,000 |
1988/11/07 | 911 | 917 | 902 | 910 | 1,372,000 |
1988/11/05 | 915 | 923 | 912 | 917 | 2,044,000 |
1988/11/04 | 932 | 938 | 911 | 915 | 7,313,000 |
1988/11/02 | 939 | 950 | 922 | 922 | 24,340,000 |
1988/11/01 | 890 | 933 | 890 | 933 | 14,773,000 |
1988/10/31 | 920 | 924 | 895 | 900 | 5,032,000 |
1988/10/29 | 935 | 937 | 920 | 920 | 22,712,000 |
1988/10/28 | 899 | 908 | 890 | 905 | 16,803,000 |
1988/10/27 | 863 | 893 | 861 | 889 | 11,203,000 |
1988/10/26 | 849 | 867 | 848 | 865 | 4,102,000 |
1988/10/25 | 848 | 848 | 840 | 847 | 1,660,000 |
1988/10/24 | 844 | 860 | 837 | 850 | 3,576,000 |
1988/10/22 | 826 | 840 | 825 | 840 | 2,645,000 |
1988/10/21 | 815 | 825 | 815 | 820 | 1,905,000 |
1988/10/20 | 783 | 819 | 782 | 808 | 1,596,000 |
1988/10/19 | 782 | 795 | 781 | 787 | 362,000 |
1988/10/18 | 786 | 790 | 781 | 781 | 308,000 |
1988/10/17 | 772 | 790 | 772 | 790 | 474,000 |
1988/10/14 | 777 | 779 | 767 | 770 | 724,000 |
1988/10/13 | 778 | 784 | 777 | 777 | 897,000 |
1988/10/12 | 780 | 789 | 778 | 778 | 512,000 |
1988/10/11 | 780 | 783 | 777 | 778 | 756,000 |
1988/10/07 | 780 | 785 | 777 | 777 | 633,000 |
1988/10/06 | 780 | 790 | 780 | 780 | 1,278,000 |
1988/10/05 | 820 | 823 | 793 | 800 | 405,000 |
1988/10/04 | 820 | 827 | 816 | 817 | 456,000 |
1988/10/03 | 820 | 845 | 816 | 830 | 774,000 |
1988/10/01 | 821 | 821 | 812 | 812 | 520,000 |
1988/09/30 | 796 | 817 | 796 | 813 | 481,000 |
1988/09/29 | 800 | 800 | 791 | 794 | 557,000 |
1988/09/28 | 798 | 800 | 784 | 800 | 841,000 |
1988/09/27 | 782 | 798 | 782 | 798 | 477,000 |
1988/09/26 | 800 | 800 | 781 | 781 | 690,000 |
1988/09/24 | 804 | 810 | 795 | 796 | 587,000 |
1988/09/22 | 815 | 820 | 801 | 801 | 1,151,000 |
1988/09/21 | 812 | 820 | 811 | 815 | 503,000 |
1988/09/20 | 821 | 830 | 812 | 813 | 1,148,000 |
1988/09/19 | 844 | 844 | 831 | 831 | 551,000 |
1988/09/16 | 850 | 853 | 841 | 841 | 1,054,000 |
1988/09/14 | 838 | 855 | 835 | 853 | 1,806,000 |
1988/09/13 | 830 | 839 | 828 | 838 | 1,059,000 |
1988/09/12 | 830 | 830 | 825 | 826 | 508,000 |
1988/09/09 | 821 | 830 | 819 | 830 | 1,257,000 |
1988/09/08 | 828 | 828 | 815 | 820 | 833,000 |
1988/09/07 | 823 | 825 | 813 | 818 | 1,616,000 |
1988/09/06 | 819 | 820 | 815 | 818 | 552,000 |
1988/09/05 | 820 | 830 | 815 | 818 | 1,141,000 |
1988/09/03 | 822 | 830 | 816 | 820 | 406,000 |
1988/09/02 | 812 | 820 | 812 | 815 | 488,000 |
1988/09/01 | 820 | 830 | 816 | 817 | 489,000 |
1988/08/31 | 838 | 842 | 828 | 828 | 504,000 |
1988/08/30 | 825 | 828 | 816 | 828 | 740,000 |
1988/08/29 | 830 | 835 | 821 | 821 | 440,000 |
1988/08/27 | 825 | 835 | 825 | 835 | 152,000 |
1988/08/26 | 830 | 839 | 825 | 830 | 481,000 |
1988/08/25 | 835 | 844 | 823 | 835 | 750,000 |
1988/08/24 | 831 | 845 | 821 | 835 | 1,459,000 |
1988/08/23 | 835 | 835 | 825 | 831 | 443,000 |
1988/08/22 | 822 | 839 | 820 | 835 | 742,000 |
1988/08/19 | 836 | 836 | 822 | 822 | 848,000 |
1988/08/18 | 837 | 840 | 826 | 830 | 640,000 |
1988/08/17 | 834 | 846 | 831 | 837 | 834,000 |
1988/08/16 | 840 | 844 | 834 | 844 | 312,000 |
1988/08/15 | 845 | 845 | 835 | 840 | 348,000 |
1988/08/12 | 838 | 845 | 821 | 835 | 660,000 |
1988/08/11 | 824 | 830 | 818 | 818 | 649,000 |
1988/08/10 | 834 | 839 | 825 | 830 | 685,000 |
1988/08/09 | 853 | 853 | 841 | 844 | 453,000 |
1988/08/08 | 840 | 850 | 836 | 848 | 869,000 |
1988/08/06 | 833 | 849 | 833 | 841 | 411,000 |
1988/08/05 | 841 | 841 | 833 | 833 | 591,000 |
1988/08/04 | 831 | 840 | 831 | 833 | 651,000 |
1988/08/03 | 838 | 845 | 831 | 831 | 1,286,000 |
1988/08/02 | 832 | 838 | 822 | 838 | 886,000 |
1988/08/01 | 825 | 827 | 820 | 826 | 564,000 |
1988/07/30 | 821 | 822 | 820 | 820 | 661,000 |
1988/07/29 | 825 | 830 | 816 | 820 | 1,078,000 |
1988/07/28 | 830 | 831 | 812 | 824 | 2,025,000 |
1988/07/27 | 836 | 836 | 811 | 811 | 2,480,000 |
1988/07/26 | 845 | 845 | 836 | 836 | 1,093,000 |
1988/07/25 | 850 | 850 | 841 | 845 | 826,000 |
1988/07/23 | 850 | 850 | 843 | 845 | 518,000 |
1988/07/22 | 870 | 875 | 842 | 845 | 1,769,000 |
1988/07/21 | 870 | 874 | 865 | 866 | 718,000 |
1988/07/20 | 874 | 885 | 865 | 874 | 2,449,000 |
1988/07/19 | 896 | 899 | 875 | 879 | 2,919,000 |
1988/07/18 | 901 | 919 | 896 | 901 | 6,217,000 |
1988/07/15 | 905 | 914 | 881 | 881 | 10,774,000 |
1988/07/14 | 865 | 900 | 865 | 895 | 6,914,000 |
1988/07/13 | 880 | 886 | 870 | 875 | 3,248,000 |
1988/07/12 | 860 | 878 | 860 | 878 | 1,148,000 |
1988/07/11 | 860 | 870 | 853 | 870 | 1,576,000 |
1988/07/08 | 857 | 864 | 853 | 859 | 1,604,000 |
1988/07/07 | 876 | 876 | 856 | 860 | 1,599,000 |
1988/07/06 | 882 | 895 | 865 | 866 | 3,951,000 |
1988/07/05 | 863 | 878 | 862 | 875 | 1,149,000 |
1988/07/04 | 875 | 877 | 861 | 861 | 1,013,000 |
1988/07/02 | 882 | 882 | 865 | 865 | 791,000 |
1988/07/01 | 895 | 898 | 873 | 877 | 2,590,000 |
1988/06/30 | 868 | 895 | 868 | 890 | 6,118,000 |
1988/06/29 | 885 | 885 | 866 | 868 | 1,996,000 |
1988/06/28 | 870 | 900 | 866 | 884 | 3,652,000 |
1988/06/27 | 887 | 890 | 870 | 875 | 1,863,000 |
1988/06/25 | 881 | 894 | 881 | 886 | 2,356,000 |
1988/06/24 | 870 | 899 | 869 | 889 | 3,029,000 |
1988/06/23 | 889 | 889 | 868 | 870 | 2,793,000 |
1988/06/22 | 900 | 900 | 882 | 882 | 2,316,000 |
1988/06/21 | 890 | 905 | 880 | 891 | 5,163,000 |
1988/06/20 | 908 | 915 | 895 | 900 | 1,313,000 |
1988/06/17 | 915 | 919 | 902 | 905 | 3,166,000 |
1988/06/16 | 910 | 923 | 906 | 915 | 4,458,000 |
1988/06/15 | 888 | 910 | 888 | 900 | 6,319,000 |
1988/06/14 | 893 | 894 | 881 | 888 | 1,068,000 |
1988/06/13 | 891 | 895 | 885 | 886 | 730,000 |
1988/06/10 | 904 | 920 | 881 | 881 | 2,283,000 |
1988/06/09 | 917 | 917 | 898 | 899 | 3,102,000 |
1988/06/08 | 915 | 923 | 905 | 907 | 3,241,000 |
1988/06/07 | 924 | 936 | 918 | 919 | 10,119,000 |
1988/06/06 | 932 | 932 | 915 | 919 | 6,384,000 |
1988/06/04 | 932 | 932 | 921 | 930 | 8,566,000 |
1988/06/03 | 920 | 933 | 914 | 922 | 27,730,000 |
1988/06/02 | 899 | 918 | 890 | 910 | 13,878,000 |
1988/06/01 | 885 | 890 | 870 | 871 | 1,630,000 |
1988/05/31 | 875 | 885 | 868 | 870 | 924,000 |
1988/05/30 | 882 | 890 | 870 | 875 | 877,000 |
1988/05/28 | 872 | 882 | 856 | 882 | 1,806,000 |
1988/05/27 | 884 | 889 | 881 | 882 | 1,097,000 |
1988/05/26 | 895 | 895 | 875 | 880 | 2,298,000 |
1988/05/25 | 890 | 895 | 885 | 888 | 1,283,000 |
1988/05/24 | 896 | 900 | 885 | 885 | 3,138,000 |
1988/05/23 | 901 | 901 | 890 | 895 | 2,473,000 |
1988/05/20 | 908 | 908 | 891 | 891 | 4,193,000 |
1988/05/19 | 906 | 923 | 890 | 898 | 8,785,000 |
1988/05/18 | 909 | 920 | 909 | 916 | 22,943,000 |
1988/05/17 | 896 | 907 | 892 | 906 | 22,269,000 |
1988/05/16 | 879 | 888 | 876 | 886 | 1,865,000 |
1988/05/13 | 881 | 885 | 871 | 875 | 2,516,000 |
1988/05/12 | 861 | 880 | 860 | 875 | 1,713,000 |
1988/05/11 | 878 | 882 | 860 | 860 | 2,215,000 |
1988/05/10 | 859 | 874 | 859 | 874 | 1,535,000 |
1988/05/09 | 875 | 881 | 865 | 865 | 1,635,000 |
1988/05/07 | 878 | 881 | 870 | 873 | 1,031,000 |
1988/05/06 | 875 | 885 | 875 | 879 | 1,910,000 |
1988/05/02 | 870 | 892 | 870 | 885 | 2,588,000 |
1988/04/30 | 879 | 880 | 866 | 870 | 1,029,000 |
1988/04/28 | 872 | 884 | 872 | 876 | 1,936,000 |
1988/04/27 | 891 | 893 | 870 | 871 | 4,973,000 |
1988/04/26 | 872 | 888 | 870 | 888 | 8,079,000 |
1988/04/25 | 850 | 869 | 850 | 869 | 2,285,000 |
1988/04/23 | 850 | 857 | 850 | 850 | 1,071,000 |
1988/04/22 | 857 | 857 | 846 | 849 | 1,190,000 |
1988/04/21 | 850 | 855 | 846 | 850 | 674,000 |
1988/04/20 | 857 | 860 | 854 | 854 | 2,177,000 |
1988/04/19 | 865 | 870 | 853 | 857 | 4,648,000 |
1988/04/18 | 876 | 877 | 851 | 855 | 544,000 |
1988/04/15 | 864 | 874 | 864 | 869 | 1,465,000 |
1988/04/14 | 885 | 886 | 870 | 874 | 1,509,000 |
1988/04/13 | 885 | 886 | 877 | 885 | 2,107,000 |
1988/04/12 | 888 | 888 | 878 | 885 | 2,272,000 |
1988/04/11 | 888 | 889 | 878 | 881 | 3,834,000 |
1988/04/08 | 884 | 888 | 871 | 878 | 2,566,000 |
1988/04/07 | 892 | 893 | 877 | 884 | 12,938,000 |
1988/04/06 | 869 | 888 | 861 | 882 | 7,628,000 |
1988/04/05 | 869 | 873 | 851 | 859 | 1,049,000 |
1988/04/04 | 874 | 875 | 865 | 869 | 1,447,000 |
1988/04/02 | 873 | 873 | 865 | 865 | 1,164,000 |
1988/04/01 | 861 | 876 | 856 | 863 | 4,407,000 |
1988/03/31 | 857 | 866 | 851 | 851 | 2,759,000 |
1988/03/30 | 860 | 860 | 841 | 853 | 1,870,000 |
1988/03/29 | 850 | 862 | 850 | 850 | 2,570,000 |
1988/03/28 | 840 | 860 | 830 | 860 | 1,925,000 |
1988/03/26 | 835 | 850 | 830 | 839 | 2,991,000 |
1988/03/25 | 857 | 860 | 845 | 845 | 1,709,000 |
1988/03/24 | 865 | 869 | 861 | 861 | 1,655,000 |
1988/03/23 | 885 | 889 | 861 | 867 | 3,151,000 |
1988/03/22 | 877 | 891 | 870 | 880 | 6,535,000 |
1988/03/18 | 876 | 889 | 875 | 880 | 11,737,000 |
1988/03/17 | 860 | 884 | 860 | 877 | 12,525,000 |
1988/03/16 | 867 | 867 | 858 | 859 | 5,291,000 |
1988/03/15 | 842 | 870 | 842 | 853 | 4,003,000 |
1988/03/14 | 869 | 869 | 844 | 851 | 7,136,000 |
1988/03/11 | 860 | 880 | 850 | 863 | 17,829,000 |
1988/03/10 | 835 | 870 | 826 | 868 | 13,521,000 |
1988/03/09 | 821 | 835 | 820 | 825 | 1,699,000 |
1988/03/08 | 834 | 835 | 821 | 822 | 1,408,000 |
1988/03/07 | 835 | 840 | 831 | 835 | 944,000 |
1988/03/05 | 848 | 849 | 825 | 835 | 5,551,000 |
1988/03/04 | 821 | 850 | 819 | 848 | 10,863,000 |
1988/03/03 | 830 | 837 | 816 | 820 | 7,057,000 |
1988/03/02 | 815 | 833 | 814 | 820 | 10,345,000 |
1988/03/01 | 804 | 815 | 800 | 813 | 6,408,000 |
1988/02/29 | 799 | 807 | 785 | 800 | 5,161,000 |
1988/02/27 | 785 | 800 | 781 | 800 | 2,338,000 |
1988/02/26 | 766 | 787 | 765 | 784 | 3,111,000 |
1988/02/25 | 781 | 785 | 771 | 775 | 1,216,000 |
1988/02/24 | 781 | 788 | 780 | 780 | 1,607,000 |
1988/02/23 | 763 | 784 | 751 | 779 | 2,017,000 |
1988/02/22 | 762 | 769 | 761 | 761 | 884,000 |
1988/02/19 | 755 | 761 | 753 | 761 | 1,733,000 |
1988/02/18 | 746 | 760 | 746 | 753 | 982,000 |
1988/02/17 | 751 | 757 | 746 | 747 | 890,000 |
1988/02/16 | 761 | 761 | 749 | 750 | 1,633,000 |
1988/02/15 | 745 | 758 | 735 | 757 | 1,010,000 |
1988/02/12 | 733 | 736 | 728 | 735 | 1,100,000 |
1988/02/10 | 725 | 735 | 723 | 728 | 1,139,000 |
1988/02/09 | 720 | 729 | 718 | 720 | 606,000 |
1988/02/08 | 730 | 736 | 713 | 718 | 886,000 |
1988/02/06 | 716 | 720 | 710 | 710 | 462,000 |
1988/02/05 | 720 | 723 | 715 | 715 | 601,000 |
1988/02/04 | 721 | 730 | 718 | 720 | 945,000 |
1988/02/03 | 725 | 728 | 721 | 721 | 574,000 |
1988/02/02 | 730 | 735 | 725 | 730 | 1,833,000 |
1988/02/01 | 732 | 745 | 729 | 729 | 657,000 |
1988/01/30 | 727 | 730 | 724 | 730 | 608,000 |
1988/01/29 | 723 | 730 | 720 | 728 | 815,000 |
1988/01/28 | 726 | 734 | 717 | 718 | 1,287,000 |
1988/01/27 | 725 | 735 | 725 | 725 | 1,126,000 |
1988/01/26 | 730 | 740 | 720 | 726 | 915,000 |
1988/01/25 | 720 | 725 | 719 | 720 | 589,000 |
1988/01/23 | 721 | 738 | 715 | 717 | 342,000 |
1988/01/22 | 720 | 734 | 715 | 715 | 890,000 |
1988/01/21 | 722 | 730 | 722 | 727 | 794,000 |
1988/01/20 | 740 | 748 | 740 | 740 | 546,000 |
1988/01/19 | 735 | 775 | 733 | 748 | 565,000 |
1988/01/18 | 736 | 750 | 730 | 738 | 919,000 |
1988/01/14 | 738 | 744 | 726 | 726 | 564,000 |
1988/01/13 | 741 | 750 | 737 | 737 | 535,000 |
1988/01/12 | 759 | 760 | 745 | 745 | 649,000 |
1988/01/11 | 759 | 759 | 750 | 753 | 1,265,000 |
1988/01/08 | 789 | 789 | 769 | 770 | 1,650,000 |
1988/01/07 | 785 | 790 | 756 | 770 | 5,330,000 |
1988/01/06 | 740 | 740 | 722 | 735 | 932,000 |
1988/01/05 | 745 | 745 | 715 | 720 | 432,000 |
1988/01/04 | 680 | 730 | 680 | 722 | 627,000 |