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 |
---|---|---|---|---|---|
1997/12/30 | 200 | 210 | 199 | 210 | 702,000 |
1997/12/29 | 195 | 195 | 190 | 195 | 1,157,000 |
1997/12/26 | 200 | 200 | 197 | 197 | 1,163,000 |
1997/12/25 | 198 | 200 | 198 | 200 | 1,607,000 |
1997/12/24 | 196 | 199 | 192 | 199 | 1,911,000 |
1997/12/22 | 201 | 202 | 195 | 196 | 2,109,000 |
1997/12/19 | 201 | 210 | 200 | 202 | 1,895,000 |
1997/12/18 | 204 | 213 | 201 | 210 | 1,740,000 |
1997/12/17 | 197 | 210 | 192 | 195 | 4,785,000 |
1997/12/16 | 211 | 212 | 201 | 205 | 2,826,000 |
1997/12/15 | 226 | 226 | 211 | 214 | 2,356,000 |
1997/12/12 | 230 | 245 | 208 | 223 | 5,427,000 |
1997/12/11 | 267 | 267 | 245 | 245 | 1,303,000 |
1997/12/10 | 265 | 270 | 263 | 265 | 1,118,000 |
1997/12/09 | 274 | 278 | 268 | 274 | 1,484,000 |
1997/12/08 | 280 | 287 | 272 | 272 | 617,000 |
1997/12/05 | 287 | 289 | 279 | 280 | 1,083,000 |
1997/12/04 | 292 | 293 | 285 | 285 | 833,000 |
1997/12/03 | 299 | 299 | 289 | 290 | 817,000 |
1997/12/02 | 302 | 303 | 296 | 300 | 448,000 |
1997/12/01 | 288 | 304 | 288 | 304 | 866,000 |
1997/11/28 | 290 | 295 | 288 | 288 | 1,276,000 |
1997/11/27 | 292 | 295 | 280 | 287 | 1,806,000 |
1997/11/26 | 290 | 295 | 281 | 294 | 1,176,000 |
1997/11/25 | 290 | 294 | 284 | 293 | 1,790,000 |
1997/11/21 | 307 | 308 | 298 | 306 | 490,000 |
1997/11/20 | 306 | 308 | 286 | 302 | 1,492,000 |
1997/11/19 | 296 | 301 | 276 | 276 | 2,127,000 |
1997/11/18 | 296 | 308 | 296 | 302 | 2,443,000 |
1997/11/17 | 292 | 300 | 290 | 295 | 1,974,000 |
1997/11/14 | 295 | 299 | 285 | 293 | 2,723,000 |
1997/11/13 | 291 | 304 | 291 | 295 | 1,485,000 |
1997/11/12 | 300 | 304 | 291 | 304 | 2,262,000 |
1997/11/11 | 306 | 308 | 301 | 308 | 1,583,000 |
1997/11/10 | 298 | 310 | 298 | 306 | 986,000 |
1997/11/07 | 310 | 315 | 308 | 308 | 1,631,000 |
1997/11/06 | 319 | 321 | 311 | 315 | 1,884,000 |
1997/11/05 | 337 | 338 | 315 | 326 | 1,371,000 |
1997/11/04 | 345 | 345 | 334 | 338 | 1,161,000 |
1997/10/31 | 335 | 347 | 333 | 340 | 1,724,000 |
1997/10/30 | 342 | 342 | 325 | 327 | 2,061,000 |
1997/10/29 | 334 | 340 | 329 | 337 | 1,337,000 |
1997/10/28 | 305 | 318 | 305 | 314 | 1,160,000 |
1997/10/27 | 314 | 322 | 314 | 317 | 1,600,000 |
1997/10/24 | 315 | 337 | 315 | 334 | 2,102,000 |
1997/10/23 | 338 | 342 | 325 | 325 | 2,150,000 |
1997/10/22 | 318 | 330 | 317 | 325 | 1,447,000 |
1997/10/21 | 308 | 316 | 307 | 309 | 616,000 |
1997/10/20 | 303 | 306 | 302 | 303 | 659,000 |
1997/10/17 | 310 | 314 | 300 | 301 | 2,728,000 |
1997/10/16 | 307 | 314 | 307 | 313 | 1,966,000 |
1997/10/15 | 300 | 307 | 297 | 307 | 1,883,000 |
1997/10/14 | 305 | 317 | 304 | 308 | 1,294,000 |
1997/10/13 | 300 | 305 | 296 | 302 | 1,892,000 |
1997/10/09 | 288 | 299 | 285 | 290 | 3,346,000 |
1997/10/08 | 324 | 332 | 324 | 328 | 1,065,000 |
1997/10/07 | 327 | 327 | 321 | 324 | 774,000 |
1997/10/06 | 313 | 329 | 313 | 327 | 935,000 |
1997/10/03 | 320 | 322 | 301 | 303 | 2,243,000 |
1997/10/02 | 348 | 348 | 315 | 320 | 1,690,000 |
1997/10/01 | 361 | 362 | 350 | 350 | 544,000 |
1997/09/30 | 376 | 376 | 361 | 362 | 453,000 |
1997/09/29 | 380 | 380 | 372 | 379 | 472,000 |
1997/09/26 | 388 | 390 | 372 | 372 | 723,000 |
1997/09/25 | 380 | 383 | 372 | 373 | 892,000 |
1997/09/24 | 390 | 392 | 386 | 390 | 907,000 |
1997/09/22 | 396 | 396 | 390 | 396 | 936,000 |
1997/09/19 | 398 | 399 | 390 | 396 | 864,000 |
1997/09/18 | 390 | 403 | 385 | 403 | 999,000 |
1997/09/17 | 404 | 404 | 386 | 390 | 1,099,000 |
1997/09/16 | 405 | 405 | 400 | 404 | 1,566,000 |
1997/09/12 | 406 | 406 | 398 | 398 | 2,510,000 |
1997/09/11 | 402 | 402 | 395 | 396 | 1,265,000 |
1997/09/10 | 404 | 405 | 400 | 402 | 709,000 |
1997/09/09 | 399 | 400 | 395 | 400 | 617,000 |
1997/09/08 | 389 | 400 | 389 | 400 | 1,151,000 |
1997/09/05 | 391 | 392 | 381 | 389 | 516,000 |
1997/09/04 | 378 | 392 | 378 | 392 | 1,025,000 |
1997/09/03 | 375 | 388 | 372 | 386 | 1,753,000 |
1997/09/02 | 369 | 371 | 365 | 368 | 999,000 |
1997/09/01 | 378 | 381 | 367 | 369 | 1,484,000 |
1997/08/29 | 390 | 392 | 378 | 383 | 1,050,000 |
1997/08/28 | 402 | 405 | 394 | 399 | 1,091,000 |
1997/08/27 | 406 | 406 | 398 | 403 | 825,000 |
1997/08/26 | 412 | 412 | 404 | 406 | 732,000 |
1997/08/25 | 413 | 413 | 403 | 403 | 631,000 |
1997/08/22 | 403 | 403 | 389 | 403 | 856,000 |
1997/08/21 | 395 | 401 | 387 | 398 | 924,000 |
1997/08/20 | 386 | 395 | 381 | 395 | 1,197,000 |
1997/08/19 | 392 | 392 | 380 | 386 | 410,000 |
1997/08/18 | 390 | 390 | 380 | 390 | 1,138,000 |
1997/08/15 | 385 | 402 | 385 | 395 | 921,000 |
1997/08/14 | 383 | 383 | 375 | 376 | 1,073,000 |
1997/08/13 | 380 | 389 | 373 | 382 | 1,045,000 |
1997/08/12 | 389 | 392 | 380 | 390 | 609,000 |
1997/08/11 | 383 | 401 | 383 | 390 | 625,000 |
1997/08/08 | 380 | 388 | 373 | 388 | 1,366,000 |
1997/08/07 | 401 | 402 | 390 | 390 | 1,243,000 |
1997/08/06 | 398 | 399 | 396 | 396 | 892,000 |
1997/08/05 | 396 | 404 | 396 | 400 | 1,346,000 |
1997/08/04 | 396 | 401 | 390 | 395 | 1,105,000 |
1997/08/01 | 405 | 405 | 392 | 392 | 905,000 |
1997/07/31 | 420 | 420 | 408 | 410 | 1,436,000 |
1997/07/30 | 421 | 425 | 416 | 416 | 2,497,000 |
1997/07/29 | 410 | 423 | 407 | 423 | 1,756,000 |
1997/07/28 | 405 | 410 | 404 | 405 | 738,000 |
1997/07/25 | 410 | 413 | 402 | 405 | 1,283,000 |
1997/07/24 | 416 | 423 | 412 | 416 | 1,401,000 |
1997/07/23 | 407 | 411 | 401 | 411 | 2,749,000 |
1997/07/22 | 409 | 410 | 402 | 402 | 607,000 |
1997/07/18 | 405 | 413 | 405 | 405 | 1,301,000 |
1997/07/17 | 407 | 411 | 407 | 410 | 1,199,000 |
1997/07/16 | 410 | 412 | 405 | 405 | 1,055,000 |
1997/07/15 | 414 | 415 | 410 | 410 | 893,000 |
1997/07/14 | 415 | 420 | 408 | 409 | 2,672,000 |
1997/07/11 | 430 | 430 | 415 | 415 | 1,461,000 |
1997/07/10 | 433 | 435 | 428 | 430 | 659,000 |
1997/07/09 | 430 | 430 | 416 | 429 | 717,000 |
1997/07/08 | 436 | 437 | 419 | 427 | 1,394,000 |
1997/07/07 | 435 | 436 | 430 | 431 | 524,000 |
1997/07/04 | 443 | 443 | 438 | 438 | 269,000 |
1997/07/03 | 436 | 447 | 433 | 441 | 537,000 |
1997/07/02 | 439 | 439 | 430 | 436 | 865,000 |
1997/07/01 | 443 | 447 | 436 | 436 | 810,000 |
1997/06/30 | 441 | 458 | 436 | 458 | 685,000 |
1997/06/27 | 441 | 444 | 441 | 441 | 987,000 |
1997/06/26 | 446 | 447 | 441 | 441 | 868,000 |
1997/06/25 | 449 | 453 | 444 | 446 | 822,000 |
1997/06/24 | 441 | 450 | 440 | 450 | 896,000 |
1997/06/23 | 460 | 460 | 446 | 446 | 472,000 |
1997/06/20 | 451 | 455 | 449 | 451 | 520,000 |
1997/06/19 | 460 | 460 | 450 | 456 | 814,000 |
1997/06/18 | 464 | 464 | 460 | 464 | 497,000 |
1997/06/17 | 461 | 465 | 460 | 460 | 709,000 |
1997/06/16 | 461 | 465 | 460 | 461 | 537,000 |
1997/06/13 | 470 | 472 | 457 | 457 | 2,848,000 |
1997/06/12 | 467 | 467 | 454 | 457 | 1,830,000 |
1997/06/11 | 480 | 480 | 467 | 467 | 924,000 |
1997/06/10 | 484 | 488 | 478 | 478 | 1,123,000 |
1997/06/09 | 478 | 480 | 471 | 479 | 551,000 |
1997/06/06 | 473 | 475 | 472 | 474 | 574,000 |
1997/06/05 | 476 | 480 | 471 | 478 | 786,000 |
1997/06/04 | 470 | 478 | 470 | 476 | 675,000 |
1997/06/03 | 472 | 478 | 467 | 475 | 1,811,000 |
1997/06/02 | 454 | 474 | 451 | 472 | 1,639,000 |
1997/05/30 | 464 | 468 | 451 | 451 | 661,000 |
1997/05/29 | 460 | 464 | 455 | 464 | 689,000 |
1997/05/28 | 459 | 464 | 453 | 464 | 936,000 |
1997/05/27 | 472 | 473 | 456 | 459 | 570,000 |
1997/05/26 | 468 | 473 | 464 | 472 | 333,000 |
1997/05/23 | 470 | 470 | 460 | 463 | 629,000 |
1997/05/22 | 480 | 482 | 462 | 466 | 1,122,000 |
1997/05/21 | 470 | 488 | 460 | 485 | 2,210,000 |
1997/05/20 | 471 | 475 | 465 | 466 | 677,000 |
1997/05/19 | 475 | 475 | 469 | 475 | 1,247,000 |
1997/05/16 | 470 | 475 | 462 | 475 | 914,000 |
1997/05/15 | 450 | 455 | 445 | 450 | 1,529,000 |
1997/05/14 | 456 | 458 | 452 | 453 | 701,000 |
1997/05/13 | 458 | 462 | 451 | 451 | 1,350,000 |
1997/05/12 | 455 | 460 | 450 | 453 | 1,015,000 |
1997/05/09 | 470 | 470 | 457 | 460 | 1,437,000 |
1997/05/08 | 480 | 480 | 466 | 470 | 1,147,000 |
1997/05/07 | 486 | 487 | 479 | 483 | 1,939,000 |
1997/05/06 | 490 | 491 | 480 | 483 | 2,377,000 |
1997/05/02 | 475 | 482 | 475 | 480 | 1,225,000 |
1997/05/01 | 484 | 484 | 473 | 477 | 1,621,000 |
1997/04/30 | 453 | 476 | 453 | 474 | 3,386,000 |
1997/04/28 | 433 | 444 | 431 | 434 | 1,210,000 |
1997/04/25 | 424 | 436 | 424 | 425 | 1,119,000 |
1997/04/24 | 424 | 431 | 421 | 426 | 1,668,000 |
1997/04/23 | 449 | 452 | 444 | 444 | 1,847,000 |
1997/04/22 | 442 | 453 | 441 | 445 | 2,049,000 |
1997/04/21 | 430 | 437 | 428 | 433 | 2,290,000 |
1997/04/18 | 402 | 430 | 402 | 430 | 3,164,000 |
1997/04/17 | 398 | 404 | 391 | 404 | 1,612,000 |
1997/04/16 | 397 | 399 | 390 | 398 | 2,208,000 |
1997/04/15 | 395 | 404 | 395 | 397 | 1,058,000 |
1997/04/14 | 400 | 400 | 397 | 400 | 1,472,000 |
1997/04/11 | 408 | 412 | 399 | 405 | 2,334,000 |
1997/04/10 | 426 | 430 | 412 | 412 | 543,000 |
1997/04/09 | 422 | 427 | 418 | 421 | 742,000 |
1997/04/08 | 411 | 415 | 399 | 412 | 1,633,000 |
1997/04/07 | 413 | 422 | 410 | 416 | 669,000 |
1997/04/04 | 423 | 423 | 412 | 418 | 1,210,000 |
1997/04/03 | 420 | 422 | 417 | 420 | 1,307,000 |
1997/04/02 | 420 | 423 | 416 | 422 | 609,000 |
1997/04/01 | 416 | 424 | 410 | 420 | 805,000 |
1997/03/31 | 422 | 437 | 422 | 432 | 503,000 |
1997/03/28 | 443 | 443 | 427 | 430 | 239,000 |
1997/03/27 | 455 | 457 | 425 | 438 | 1,316,000 |
1997/03/26 | 442 | 455 | 439 | 452 | 646,000 |
1997/03/25 | 443 | 455 | 442 | 447 | 1,852,000 |
1997/03/24 | 438 | 444 | 436 | 438 | 2,265,000 |
1997/03/21 | 425 | 436 | 425 | 429 | 1,374,000 |
1997/03/19 | 415 | 418 | 413 | 416 | 2,946,000 |
1997/03/18 | 414 | 421 | 412 | 415 | 939,000 |
1997/03/17 | 414 | 419 | 411 | 414 | 1,462,000 |
1997/03/14 | 397 | 429 | 397 | 424 | 3,573,000 |
1997/03/13 | 414 | 414 | 409 | 412 | 1,144,000 |
1997/03/12 | 418 | 422 | 410 | 414 | 1,538,000 |
1997/03/11 | 423 | 429 | 420 | 423 | 676,000 |
1997/03/10 | 415 | 420 | 413 | 418 | 543,000 |
1997/03/07 | 413 | 425 | 408 | 420 | 1,385,000 |
1997/03/06 | 436 | 437 | 412 | 423 | 1,045,000 |
1997/03/05 | 438 | 439 | 422 | 428 | 951,000 |
1997/03/04 | 445 | 446 | 437 | 440 | 773,000 |
1997/03/03 | 438 | 442 | 432 | 435 | 595,000 |
1997/02/28 | 460 | 460 | 440 | 448 | 671,000 |
1997/02/27 | 469 | 469 | 455 | 460 | 1,476,000 |
1997/02/26 | 470 | 473 | 465 | 469 | 913,000 |
1997/02/25 | 465 | 478 | 465 | 471 | 752,000 |
1997/02/24 | 484 | 484 | 461 | 463 | 731,000 |
1997/02/21 | 476 | 485 | 470 | 480 | 836,000 |
1997/02/20 | 475 | 480 | 470 | 474 | 516,000 |
1997/02/19 | 473 | 475 | 460 | 467 | 749,000 |
1997/02/18 | 480 | 485 | 477 | 478 | 1,096,000 |
1997/02/17 | 480 | 484 | 477 | 479 | 814,000 |
1997/02/14 | 465 | 480 | 463 | 478 | 1,400,000 |
1997/02/13 | 462 | 469 | 459 | 465 | 959,000 |
1997/02/12 | 454 | 465 | 453 | 455 | 1,130,000 |
1997/02/10 | 446 | 455 | 443 | 445 | 1,339,000 |
1997/02/07 | 455 | 465 | 447 | 451 | 783,000 |
1997/02/06 | 451 | 457 | 446 | 450 | 1,027,000 |
1997/02/05 | 463 | 467 | 450 | 452 | 1,691,000 |
1997/02/04 | 455 | 467 | 455 | 463 | 1,084,000 |
1997/02/03 | 447 | 457 | 446 | 450 | 1,526,000 |
1997/01/31 | 431 | 450 | 430 | 446 | 1,723,000 |
1997/01/30 | 429 | 436 | 415 | 426 | 2,546,000 |
1997/01/29 | 415 | 430 | 407 | 429 | 1,717,000 |
1997/01/28 | 410 | 429 | 409 | 428 | 666,000 |
1997/01/27 | 415 | 421 | 413 | 420 | 626,000 |
1997/01/24 | 421 | 435 | 416 | 425 | 1,426,000 |
1997/01/23 | 421 | 431 | 415 | 426 | 617,000 |
1997/01/22 | 412 | 420 | 412 | 415 | 1,043,000 |
1997/01/21 | 413 | 415 | 403 | 405 | 1,175,000 |
1997/01/20 | 423 | 427 | 410 | 413 | 1,080,000 |
1997/01/17 | 432 | 440 | 430 | 439 | 846,000 |
1997/01/16 | 441 | 443 | 429 | 432 | 1,003,000 |
1997/01/14 | 423 | 441 | 423 | 441 | 1,011,000 |
1997/01/13 | 420 | 446 | 415 | 446 | 1,216,000 |
1997/01/10 | 419 | 429 | 405 | 415 | 3,391,000 |
1997/01/09 | 433 | 433 | 410 | 415 | 1,471,000 |
1997/01/08 | 454 | 454 | 430 | 433 | 1,243,000 |
1997/01/07 | 462 | 463 | 448 | 450 | 1,511,000 |
1997/01/06 | 468 | 468 | 451 | 464 | 264,000 |