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 |
---|---|---|---|---|---|
1994/12/30 | 525 | 529 | 524 | 529 | 396,000 |
1994/12/29 | 517 | 525 | 515 | 525 | 408,000 |
1994/12/28 | 525 | 526 | 516 | 516 | 1,075,000 |
1994/12/27 | 522 | 527 | 522 | 525 | 1,327,000 |
1994/12/26 | 520 | 525 | 515 | 518 | 1,075,000 |
1994/12/22 | 520 | 524 | 516 | 522 | 1,099,000 |
1994/12/21 | 518 | 518 | 514 | 516 | 971,000 |
1994/12/20 | 510 | 514 | 505 | 514 | 612,000 |
1994/12/19 | 507 | 514 | 505 | 510 | 818,000 |
1994/12/16 | 510 | 511 | 505 | 509 | 1,129,000 |
1994/12/15 | 512 | 514 | 509 | 512 | 966,000 |
1994/12/14 | 508 | 511 | 508 | 509 | 366,000 |
1994/12/13 | 519 | 520 | 506 | 511 | 793,000 |
1994/12/12 | 526 | 529 | 519 | 519 | 809,000 |
1994/12/09 | 535 | 535 | 526 | 526 | 1,425,000 |
1994/12/08 | 527 | 535 | 525 | 534 | 978,000 |
1994/12/07 | 530 | 533 | 527 | 532 | 270,000 |
1994/12/06 | 535 | 538 | 530 | 532 | 515,000 |
1994/12/05 | 540 | 540 | 530 | 535 | 675,000 |
1994/12/02 | 535 | 536 | 531 | 532 | 504,000 |
1994/12/01 | 531 | 538 | 531 | 531 | 346,000 |
1994/11/30 | 528 | 540 | 528 | 540 | 1,498,000 |
1994/11/29 | 526 | 532 | 524 | 525 | 855,000 |
1994/11/28 | 530 | 533 | 530 | 532 | 1,250,000 |
1994/11/25 | 526 | 527 | 523 | 524 | 1,095,000 |
1994/11/24 | 535 | 536 | 525 | 525 | 1,854,000 |
1994/11/22 | 533 | 534 | 530 | 532 | 1,356,000 |
1994/11/21 | 533 | 540 | 533 | 534 | 324,000 |
1994/11/18 | 537 | 538 | 534 | 535 | 965,000 |
1994/11/17 | 543 | 543 | 538 | 542 | 912,000 |
1994/11/16 | 535 | 540 | 534 | 535 | 1,953,000 |
1994/11/15 | 530 | 541 | 530 | 535 | 1,567,000 |
1994/11/14 | 530 | 530 | 525 | 527 | 1,256,000 |
1994/11/11 | 538 | 538 | 532 | 534 | 1,587,000 |
1994/11/10 | 545 | 546 | 537 | 540 | 1,031,000 |
1994/11/09 | 545 | 549 | 545 | 546 | 928,000 |
1994/11/08 | 550 | 552 | 546 | 550 | 1,627,000 |
1994/11/07 | 544 | 551 | 544 | 548 | 986,000 |
1994/11/04 | 548 | 548 | 543 | 543 | 802,000 |
1994/11/02 | 547 | 551 | 544 | 546 | 878,000 |
1994/11/01 | 547 | 552 | 547 | 550 | 833,000 |
1994/10/31 | 544 | 551 | 544 | 551 | 1,102,000 |
1994/10/28 | 555 | 555 | 540 | 543 | 982,000 |
1994/10/27 | 553 | 556 | 550 | 550 | 1,139,000 |
1994/10/26 | 551 | 554 | 550 | 550 | 756,000 |
1994/10/25 | 550 | 556 | 549 | 555 | 1,217,000 |
1994/10/24 | 547 | 550 | 545 | 549 | 873,000 |
1994/10/21 | 542 | 543 | 541 | 542 | 445,000 |
1994/10/20 | 545 | 549 | 540 | 547 | 438,000 |
1994/10/19 | 550 | 550 | 542 | 545 | 955,000 |
1994/10/18 | 559 | 562 | 545 | 547 | 1,560,000 |
1994/10/17 | 542 | 553 | 541 | 552 | 642,000 |
1994/10/14 | 554 | 557 | 550 | 552 | 1,523,000 |
1994/10/13 | 556 | 559 | 551 | 555 | 1,504,000 |
1994/10/12 | 546 | 555 | 545 | 552 | 899,000 |
1994/10/11 | 542 | 549 | 538 | 539 | 623,000 |
1994/10/07 | 535 | 539 | 535 | 535 | 727,000 |
1994/10/06 | 540 | 542 | 536 | 537 | 796,000 |
1994/10/05 | 540 | 542 | 539 | 542 | 632,000 |
1994/10/04 | 546 | 546 | 541 | 543 | 867,000 |
1994/10/03 | 542 | 548 | 541 | 548 | 622,000 |
1994/09/30 | 546 | 547 | 541 | 542 | 721,000 |
1994/09/29 | 552 | 552 | 544 | 546 | 1,279,000 |
1994/09/28 | 544 | 545 | 541 | 544 | 1,075,000 |
1994/09/27 | 552 | 556 | 540 | 543 | 1,335,000 |
1994/09/26 | 560 | 560 | 554 | 555 | 641,000 |
1994/09/22 | 560 | 565 | 552 | 560 | 1,289,000 |
1994/09/21 | 543 | 562 | 543 | 559 | 1,228,000 |
1994/09/20 | 538 | 545 | 537 | 543 | 866,000 |
1994/09/19 | 543 | 543 | 536 | 536 | 968,000 |
1994/09/16 | 549 | 550 | 543 | 543 | 616,000 |
1994/09/14 | 547 | 551 | 545 | 550 | 376,000 |
1994/09/13 | 548 | 551 | 547 | 547 | 912,000 |
1994/09/12 | 550 | 551 | 549 | 551 | 783,000 |
1994/09/09 | 549 | 550 | 546 | 548 | 1,875,000 |
1994/09/08 | 547 | 548 | 544 | 544 | 961,000 |
1994/09/07 | 561 | 562 | 544 | 544 | 985,000 |
1994/09/06 | 565 | 567 | 562 | 565 | 343,000 |
1994/09/05 | 569 | 569 | 561 | 561 | 501,000 |
1994/09/02 | 568 | 570 | 566 | 567 | 798,000 |
1994/09/01 | 564 | 567 | 561 | 566 | 472,000 |
1994/08/31 | 564 | 564 | 561 | 561 | 340,000 |
1994/08/30 | 567 | 567 | 562 | 565 | 269,000 |
1994/08/29 | 564 | 568 | 561 | 567 | 500,000 |
1994/08/26 | 565 | 565 | 556 | 556 | 447,000 |
1994/08/25 | 564 | 566 | 556 | 556 | 576,000 |
1994/08/24 | 554 | 564 | 554 | 563 | 1,036,000 |
1994/08/23 | 563 | 563 | 552 | 554 | 1,418,000 |
1994/08/22 | 562 | 564 | 559 | 563 | 493,000 |
1994/08/19 | 562 | 568 | 561 | 563 | 900,000 |
1994/08/18 | 574 | 575 | 564 | 565 | 1,398,000 |
1994/08/17 | 568 | 577 | 565 | 574 | 3,259,000 |
1994/08/16 | 558 | 566 | 557 | 562 | 2,006,000 |
1994/08/15 | 552 | 560 | 552 | 560 | 2,135,000 |
1994/08/12 | 552 | 556 | 551 | 552 | 2,934,000 |
1994/08/11 | 555 | 555 | 551 | 551 | 570,000 |
1994/08/10 | 544 | 558 | 544 | 553 | 1,538,000 |
1994/08/09 | 555 | 555 | 543 | 543 | 591,000 |
1994/08/08 | 554 | 555 | 550 | 553 | 445,000 |
1994/08/05 | 549 | 553 | 548 | 550 | 1,076,000 |
1994/08/04 | 546 | 554 | 545 | 549 | 1,051,000 |
1994/08/03 | 549 | 551 | 545 | 546 | 463,000 |
1994/08/02 | 554 | 555 | 547 | 549 | 744,000 |
1994/08/01 | 552 | 553 | 548 | 548 | 270,000 |
1994/07/29 | 548 | 553 | 543 | 552 | 943,000 |
1994/07/28 | 539 | 543 | 535 | 540 | 893,000 |
1994/07/27 | 543 | 543 | 535 | 536 | 712,000 |
1994/07/26 | 550 | 550 | 539 | 544 | 900,000 |
1994/07/25 | 544 | 550 | 535 | 550 | 692,000 |
1994/07/22 | 556 | 557 | 554 | 554 | 971,000 |
1994/07/21 | 555 | 557 | 554 | 555 | 748,000 |
1994/07/20 | 554 | 554 | 550 | 554 | 1,147,000 |
1994/07/19 | 550 | 555 | 545 | 552 | 796,000 |
1994/07/18 | 545 | 552 | 545 | 549 | 615,000 |
1994/07/15 | 548 | 550 | 543 | 544 | 616,000 |
1994/07/14 | 546 | 550 | 543 | 546 | 1,403,000 |
1994/07/13 | 530 | 546 | 526 | 546 | 1,470,000 |
1994/07/12 | 528 | 529 | 519 | 522 | 1,432,000 |
1994/07/11 | 531 | 531 | 525 | 525 | 1,354,000 |
1994/07/08 | 539 | 540 | 530 | 531 | 1,864,000 |
1994/07/07 | 547 | 550 | 544 | 544 | 856,000 |
1994/07/06 | 556 | 557 | 551 | 551 | 653,000 |
1994/07/05 | 552 | 558 | 552 | 556 | 627,000 |
1994/07/04 | 558 | 559 | 556 | 558 | 641,000 |
1994/07/01 | 556 | 561 | 548 | 554 | 1,503,000 |
1994/06/30 | 557 | 564 | 556 | 556 | 3,873,000 |
1994/06/29 | 565 | 570 | 561 | 563 | 2,621,000 |
1994/06/28 | 554 | 564 | 554 | 563 | 2,285,000 |
1994/06/27 | 560 | 564 | 554 | 564 | 1,312,000 |
1994/06/24 | 567 | 570 | 560 | 564 | 4,137,000 |
1994/06/23 | 565 | 572 | 557 | 572 | 1,490,000 |
1994/06/22 | 549 | 558 | 540 | 555 | 2,603,000 |
1994/06/21 | 560 | 563 | 557 | 559 | 1,133,000 |
1994/06/20 | 582 | 584 | 563 | 563 | 1,799,000 |
1994/06/17 | 580 | 581 | 571 | 572 | 1,443,000 |
1994/06/16 | 575 | 580 | 572 | 575 | 4,517,000 |
1994/06/15 | 564 | 567 | 550 | 550 | 1,610,000 |
1994/06/14 | 563 | 568 | 562 | 562 | 2,304,000 |
1994/06/13 | 566 | 573 | 561 | 566 | 2,641,000 |
1994/06/10 | 552 | 570 | 552 | 566 | 3,726,000 |
1994/06/09 | 549 | 553 | 547 | 552 | 1,485,000 |
1994/06/08 | 547 | 552 | 542 | 547 | 2,114,000 |
1994/06/07 | 555 | 555 | 548 | 552 | 727,000 |
1994/06/06 | 558 | 558 | 551 | 551 | 1,500,000 |
1994/06/03 | 556 | 556 | 547 | 556 | 1,061,000 |
1994/06/02 | 565 | 565 | 561 | 561 | 1,707,000 |
1994/06/01 | 554 | 565 | 554 | 565 | 3,536,000 |
1994/05/31 | 549 | 552 | 547 | 552 | 1,969,000 |
1994/05/30 | 547 | 552 | 545 | 549 | 1,745,000 |
1994/05/27 | 540 | 547 | 539 | 542 | 2,587,000 |
1994/05/26 | 539 | 540 | 537 | 538 | 1,547,000 |
1994/05/25 | 541 | 543 | 536 | 536 | 2,512,000 |
1994/05/24 | 535 | 541 | 532 | 538 | 3,726,000 |
1994/05/23 | 533 | 534 | 530 | 531 | 2,551,000 |
1994/05/20 | 521 | 530 | 521 | 530 | 3,608,000 |
1994/05/19 | 518 | 522 | 517 | 522 | 1,192,000 |
1994/05/18 | 520 | 523 | 516 | 518 | 1,401,000 |
1994/05/17 | 515 | 520 | 513 | 515 | 2,008,000 |
1994/05/16 | 510 | 514 | 508 | 513 | 1,061,000 |
1994/05/13 | 496 | 509 | 495 | 508 | 1,473,000 |
1994/05/12 | 507 | 507 | 496 | 506 | 395,000 |
1994/05/11 | 505 | 507 | 499 | 502 | 1,622,000 |
1994/05/10 | 495 | 501 | 495 | 500 | 691,000 |
1994/05/09 | 507 | 507 | 501 | 501 | 605,000 |
1994/05/06 | 503 | 507 | 499 | 504 | 669,000 |
1994/05/02 | 500 | 507 | 495 | 504 | 301,000 |
1994/04/28 | 500 | 508 | 495 | 508 | 562,000 |
1994/04/27 | 491 | 498 | 490 | 495 | 346,000 |
1994/04/26 | 495 | 495 | 482 | 495 | 615,000 |
1994/04/25 | 497 | 498 | 480 | 490 | 2,007,000 |
1994/04/22 | 509 | 509 | 498 | 499 | 1,062,000 |
1994/04/21 | 504 | 504 | 496 | 503 | 372,000 |
1994/04/20 | 506 | 508 | 501 | 505 | 1,225,000 |
1994/04/19 | 502 | 506 | 495 | 506 | 484,000 |
1994/04/18 | 505 | 509 | 502 | 503 | 892,000 |
1994/04/15 | 500 | 505 | 500 | 504 | 1,435,000 |
1994/04/14 | 497 | 503 | 495 | 499 | 1,265,000 |
1994/04/13 | 496 | 504 | 495 | 496 | 1,123,000 |
1994/04/12 | 496 | 499 | 494 | 496 | 568,000 |
1994/04/11 | 507 | 507 | 497 | 497 | 483,000 |
1994/04/08 | 498 | 505 | 495 | 505 | 1,212,000 |
1994/04/07 | 500 | 514 | 495 | 510 | 1,329,000 |
1994/04/06 | 510 | 510 | 503 | 506 | 673,000 |
1994/04/05 | 500 | 510 | 498 | 510 | 532,000 |
1994/04/04 | 497 | 498 | 495 | 496 | 970,000 |
1994/04/01 | 515 | 517 | 500 | 508 | 912,000 |
1994/03/31 | 510 | 520 | 500 | 520 | 2,217,000 |
1994/03/30 | 508 | 515 | 498 | 510 | 1,679,000 |
1994/03/29 | 512 | 514 | 503 | 513 | 1,176,000 |
1994/03/28 | 517 | 520 | 500 | 512 | 1,717,000 |
1994/03/25 | 501 | 518 | 499 | 518 | 3,408,000 |
1994/03/24 | 504 | 508 | 500 | 503 | 4,096,000 |
1994/03/23 | 510 | 510 | 495 | 499 | 3,621,000 |
1994/03/22 | 516 | 520 | 505 | 508 | 2,531,000 |
1994/03/18 | 510 | 515 | 502 | 515 | 2,540,000 |
1994/03/17 | 504 | 510 | 501 | 510 | 1,855,000 |
1994/03/16 | 510 | 514 | 508 | 514 | 1,369,000 |
1994/03/15 | 512 | 514 | 509 | 512 | 1,211,000 |
1994/03/14 | 501 | 514 | 501 | 512 | 1,994,000 |
1994/03/11 | 502 | 502 | 497 | 500 | 5,898,000 |
1994/03/10 | 495 | 502 | 493 | 502 | 1,906,000 |
1994/03/09 | 492 | 494 | 486 | 487 | 1,865,000 |
1994/03/08 | 490 | 509 | 489 | 507 | 1,515,000 |
1994/03/07 | 493 | 500 | 490 | 490 | 1,036,000 |
1994/03/04 | 481 | 494 | 479 | 494 | 1,711,000 |
1994/03/03 | 493 | 493 | 477 | 487 | 621,000 |
1994/03/02 | 503 | 505 | 490 | 498 | 846,000 |
1994/03/01 | 515 | 518 | 507 | 510 | 2,049,000 |
1994/02/28 | 502 | 510 | 502 | 508 | 1,579,000 |
1994/02/25 | 495 | 507 | 494 | 501 | 1,487,000 |
1994/02/24 | 487 | 507 | 487 | 503 | 2,508,000 |
1994/02/23 | 480 | 487 | 480 | 487 | 978,000 |
1994/02/22 | 469 | 479 | 467 | 475 | 564,000 |
1994/02/21 | 465 | 470 | 460 | 469 | 605,000 |
1994/02/18 | 473 | 475 | 464 | 469 | 485,000 |
1994/02/17 | 473 | 480 | 471 | 478 | 1,004,000 |
1994/02/16 | 486 | 488 | 478 | 478 | 1,602,000 |
1994/02/15 | 476 | 484 | 471 | 484 | 1,281,000 |
1994/02/14 | 497 | 501 | 487 | 501 | 1,048,000 |
1994/02/10 | 497 | 500 | 489 | 500 | 1,274,000 |
1994/02/09 | 493 | 497 | 487 | 495 | 1,184,000 |
1994/02/08 | 497 | 501 | 493 | 501 | 3,105,000 |
1994/02/07 | 492 | 496 | 488 | 490 | 378,000 |
1994/02/04 | 509 | 513 | 493 | 502 | 2,238,000 |
1994/02/03 | 520 | 521 | 509 | 516 | 3,567,000 |
1994/02/02 | 507 | 520 | 506 | 516 | 5,109,000 |
1994/02/01 | 512 | 525 | 505 | 517 | 5,514,000 |
1994/01/31 | 480 | 503 | 476 | 503 | 3,202,000 |
1994/01/28 | 457 | 461 | 447 | 453 | 1,749,000 |
1994/01/27 | 460 | 465 | 452 | 462 | 1,038,000 |
1994/01/26 | 456 | 458 | 452 | 458 | 896,000 |
1994/01/25 | 447 | 451 | 443 | 446 | 663,000 |
1994/01/24 | 449 | 454 | 442 | 450 | 1,156,000 |
1994/01/21 | 459 | 473 | 455 | 473 | 988,000 |
1994/01/20 | 480 | 482 | 460 | 464 | 2,226,000 |
1994/01/19 | 470 | 482 | 470 | 478 | 3,493,000 |
1994/01/18 | 462 | 475 | 458 | 471 | 2,387,000 |
1994/01/17 | 460 | 466 | 460 | 461 | 1,644,000 |
1994/01/14 | 446 | 470 | 441 | 465 | 2,057,000 |
1994/01/13 | 441 | 444 | 437 | 443 | 2,028,000 |
1994/01/12 | 439 | 453 | 430 | 446 | 4,723,000 |
1994/01/11 | 435 | 443 | 432 | 443 | 2,421,000 |
1994/01/10 | 412 | 429 | 412 | 428 | 1,485,000 |
1994/01/07 | 410 | 415 | 408 | 409 | 890,000 |
1994/01/06 | 424 | 430 | 409 | 409 | 1,252,000 |
1994/01/05 | 405 | 420 | 405 | 419 | 1,451,000 |
1994/01/04 | 400 | 402 | 394 | 400 | 437,000 |