日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 275 276 272 273 1,601,000
2000/12/28 282 283 277 279 2,348,000
2000/12/27 281 284 280 283 1,475,000
2000/12/26 290 292 279 284 3,329,000
2000/12/25 293 294 287 289 1,686,000
2000/12/22 283 285 279 283 3,544,000
2000/12/21 285 289 270 278 5,431,000
2000/12/20 291 300 290 299 4,401,000
2000/12/19 306 306 297 298 3,288,000
2000/12/18 316 319 305 305 2,898,000
2000/12/15 315 323 314 315 6,963,000
2000/12/14 306 310 305 306 2,763,000
2000/12/13 314 314 300 311 7,177,000
2000/12/12 326 326 313 315 4,934,000
2000/12/11 324 327 322 325 2,338,000
2000/12/08 320 327 320 322 4,611,000
2000/12/07 320 328 320 321 1,905,000
2000/12/06 338 338 328 330 2,732,000
2000/12/05 343 343 330 330 2,696,000
2000/12/04 338 340 332 333 5,214,000
2000/12/01 319 330 317 328 8,376,000
2000/11/30 305 317 303 314 2,695,000
2000/11/29 312 312 304 308 1,658,000
2000/11/28 302 313 301 310 3,229,000
2000/11/27 297 301 295 298 1,356,000
2000/11/24 292 296 290 294 1,511,000
2000/11/22 290 294 290 293 2,880,000
2000/11/21 300 300 290 295 3,252,000
2000/11/20 306 307 301 303 1,484,000
2000/11/17 311 313 308 310 1,764,000
2000/11/16 315 316 312 313 2,528,000
2000/11/15 323 325 315 317 3,230,000
2000/11/14 316 320 315 318 2,084,000
2000/11/13 320 322 311 320 3,466,000
2000/11/10 333 333 326 330 4,915,000
2000/11/09 328 337 326 333 5,900,000
2000/11/08 327 336 326 330 3,051,000
2000/11/07 324 331 322 330 4,494,000
2000/11/06 322 325 319 322 2,879,000
2000/11/02 323 325 321 324 1,995,000
2000/11/01 325 327 321 325 2,031,000
2000/10/31 320 323 319 321 1,802,000
2000/10/30 321 323 316 320 2,882,000
2000/10/27 332 336 323 325 4,983,000
2000/10/26 325 340 320 330 4,149,000
2000/10/25 350 350 335 335 1,832,000
2000/10/24 351 359 348 352 1,956,000
2000/10/23 350 353 347 350 2,288,000
2000/10/20 343 348 341 347 1,421,000
2000/10/19 336 341 334 338 1,386,000
2000/10/18 347 347 339 339 2,210,000
2000/10/17 345 355 341 355 2,999,000
2000/10/16 335 345 331 345 1,577,000
2000/10/13 324 332 323 327 2,458,000
2000/10/12 330 334 326 334 1,762,000
2000/10/11 343 343 333 335 1,388,000
2000/10/10 349 354 346 348 1,334,000
2000/10/06 355 356 351 354 1,280,000
2000/10/05 361 362 357 359 2,842,000
2000/10/04 355 364 351 359 5,034,000
2000/10/03 344 356 343 356 4,342,000
2000/10/02 335 344 333 344 2,111,000
2000/09/29 333 342 333 335 3,337,000
2000/09/28 330 331 328 329 2,699,000
2000/09/27 331 334 331 332 1,776,000
2000/09/26 337 339 331 335 2,553,000
2000/09/25 340 342 336 339 2,165,000
2000/09/22 334 337 332 335 3,687,000
2000/09/21 333 341 331 338 4,082,000
2000/09/20 331 345 330 340 4,918,000
2000/09/19 319 327 316 326 2,630,000
2000/09/18 321 322 316 320 1,358,000
2000/09/14 327 330 320 322 2,041,000
2000/09/13 322 327 319 326 2,292,000
2000/09/12 325 328 316 320 2,460,000
2000/09/11 333 333 326 330 1,937,000
2000/09/08 332 334 330 333 3,615,000
2000/09/07 338 338 330 333 2,545,000
2000/09/06 340 343 335 338 3,304,000
2000/09/05 341 347 337 342 3,457,000
2000/09/04 340 353 340 344 3,385,000
2000/09/01 335 340 333 333 3,487,000
2000/08/31 340 343 335 335 1,901,000
2000/08/30 340 348 340 342 1,607,000
2000/08/29 346 349 344 344 2,005,000
2000/08/28 352 353 347 350 2,193,000
2000/08/25 355 357 351 354 1,920,000
2000/08/24 356 359 355 355 1,794,000
2000/08/23 363 363 358 360 1,959,000
2000/08/22 351 359 350 358 2,338,000
2000/08/21 353 355 348 349 3,471,000
2000/08/18 350 355 346 352 9,763,000
2000/08/17 376 383 361 370 3,041,000
2000/08/16 366 377 364 371 2,026,000
2000/08/15 361 367 359 367 2,970,000
2000/08/14 360 360 355 356 3,159,000
2000/08/11 355 370 355 368 4,037,000
2000/08/10 366 366 355 356 4,226,000
2000/08/09 371 375 362 372 2,477,000
2000/08/08 385 385 375 375 1,673,000
2000/08/07 380 380 375 380 1,664,000
2000/08/04 366 377 362 371 2,094,000
2000/08/03 373 375 357 362 3,333,000
2000/08/02 373 383 372 377 2,239,000
2000/08/01 375 377 370 372 2,097,000
2000/07/31 364 375 355 374 4,390,000
2000/07/28 376 378 367 370 2,456,000
2000/07/27 380 383 375 378 1,985,000
2000/07/26 383 383 378 380 1,643,000
2000/07/25 376 383 372 383 3,689,000
2000/07/24 393 395 375 385 4,250,000
2000/07/21 411 412 389 391 5,301,000
2000/07/19 407 411 401 408 3,413,000
2000/07/18 430 433 410 416 4,746,000
2000/07/17 435 436 427 427 2,621,000
2000/07/14 437 438 429 434 3,894,000
2000/07/13 444 444 436 438 4,032,000
2000/07/12 453 455 442 444 10,386,000
2000/07/11 435 447 434 446 11,072,000
2000/07/10 431 441 430 433 5,936,000
2000/07/07 430 432 425 426 2,625,000
2000/07/06 434 444 425 429 10,687,000
2000/07/05 435 439 431 434 6,390,000
2000/07/04 432 436 429 430 5,299,000
2000/07/03 439 442 424 427 5,936,000
2000/06/30 437 443 433 434 7,866,000
2000/06/29 435 438 430 436 8,438,000
2000/06/28 429 432 423 424 3,843,000
2000/06/27 417 425 417 425 3,592,000
2000/06/26 420 423 412 412 2,762,000
2000/06/23 407 424 406 424 6,075,000
2000/06/22 424 425 409 410 7,067,000
2000/06/21 425 429 422 423 3,801,000
2000/06/20 432 433 422 425 6,712,000
2000/06/19 435 438 425 437 8,803,000
2000/06/16 425 440 421 439 12,280,000
2000/06/15 427 434 420 430 6,856,000
2000/06/14 442 446 420 431 17,739,000
2000/06/13 446 478 430 437 82,861,000
2000/06/12 398 406 394 401 11,250,000
2000/06/09 388 402 385 391 7,219,000
2000/06/08 399 400 388 391 4,725,000
2000/06/07 406 410 391 397 20,138,000
2000/06/06 367 404 363 401 17,689,000
2000/06/05 374 375 363 367 3,102,000
2000/06/02 374 375 367 369 2,544,000
2000/06/01 362 374 360 373 3,162,000
2000/05/31 369 371 356 358 2,864,000
2000/05/30 369 376 366 366 1,823,000
2000/05/29 370 374 365 368 1,410,000
2000/05/26 372 375 362 369 2,421,000
2000/05/25 363 368 358 368 1,714,000
2000/05/24 360 363 355 357 2,615,000
2000/05/23 370 371 359 364 3,181,000
2000/05/22 373 375 363 372 2,332,000
2000/05/19 386 386 372 380 3,054,000
2000/05/18 388 389 382 386 2,812,000
2000/05/17 391 393 385 387 5,133,000
2000/05/16 382 389 381 384 5,785,000
2000/05/15 375 385 374 382 4,020,000
2000/05/12 377 378 372 373 4,329,000
2000/05/11 374 375 366 371 2,475,000
2000/05/10 377 384 371 379 3,560,000
2000/05/09 384 386 375 379 4,511,000
2000/05/08 380 385 377 380 7,426,000
2000/05/02 364 373 362 370 2,566,000
2000/05/01 358 360 352 359 2,822,000
2000/04/28 359 362 351 360 2,131,000
2000/04/27 360 363 358 358 2,833,000
2000/04/26 377 377 360 360 2,441,000
2000/04/25 375 378 370 373 2,711,000
2000/04/24 360 372 358 370 3,263,000
2000/04/21 367 370 345 345 5,314,000
2000/04/20 370 375 363 364 2,917,000
2000/04/19 372 377 365 373 2,763,000
2000/04/18 380 380 358 369 6,521,000
2000/04/17 353 365 330 360 9,787,000
2000/04/14 372 390 372 388 8,505,000
2000/04/13 382 385 370 371 5,610,000
2000/04/12 380 384 376 381 3,280,000
2000/04/11 383 390 376 376 6,277,000
2000/04/10 376 380 372 378 5,462,000
2000/04/07 375 376 366 371 5,588,000
2000/04/06 375 381 372 373 6,440,000
2000/04/05 372 387 365 384 7,080,000
2000/04/04 394 401 376 376 19,926,000
2000/04/03 368 394 362 391 32,930,000
2000/03/31 346 354 344 350 12,400,000
2000/03/30 327 349 325 336 19,429,000
2000/03/29 311 325 309 322 8,568,000
2000/03/28 312 315 309 313 6,828,000
2000/03/27 319 320 305 308 6,464,000
2000/03/24 315 323 315 319 5,857,000
2000/03/23 309 316 308 312 8,699,000
2000/03/22 323 325 305 305 12,348,000
2000/03/21 320 334 314 328 12,365,000
2000/03/17 373 374 365 370 6,301,000
2000/03/16 355 372 350 363 4,240,000
2000/03/15 352 354 345 350 3,876,000
2000/03/14 349 364 349 357 5,202,000
2000/03/13 390 391 346 359 5,999,000
2000/03/10 393 396 380 390 8,636,000
2000/03/09 393 405 388 388 12,863,000
2000/03/08 371 385 370 383 5,783,000
2000/03/07 379 379 365 375 6,114,000
2000/03/06 401 404 371 379 6,706,000
2000/03/03 409 416 391 399 17,656,000
2000/03/02 395 407 387 407 20,538,000
2000/03/01 380 400 377 381 30,242,000
2000/02/29 354 379 349 365 18,931,000
2000/02/28 342 351 335 344 8,447,000
2000/02/25 316 352 311 348 11,783,000
2000/02/24 323 327 311 319 2,918,000
2000/02/23 302 323 302 319 6,486,000
2000/02/22 308 308 293 295 4,461,000
2000/02/21 324 330 305 310 4,403,000
2000/02/18 326 330 318 328 4,177,000
2000/02/17 342 342 322 335 5,621,000
2000/02/16 337 353 335 346 6,793,000
2000/02/15 350 353 327 332 5,705,000
2000/02/14 374 375 349 353 7,187,000
2000/02/10 345 382 341 379 19,604,000
2000/02/09 348 354 336 340 9,223,000
2000/02/08 363 363 335 338 18,276,000
2000/02/07 362 378 357 370 29,915,000
2000/02/04 275 341 275 324 31,204,000
2000/02/03 262 267 255 264 3,372,000
2000/02/02 272 272 264 264 3,915,000
2000/02/01 272 276 265 274 8,201,000
2000/01/31 270 278 266 277 9,397,000
2000/01/28 258 273 258 270 13,467,000
2000/01/27 240 245 235 244 7,323,000
2000/01/26 237 239 227 227 2,201,000
2000/01/25 231 241 231 235 2,817,000
2000/01/24 228 234 227 231 2,712,000
2000/01/21 231 232 225 227 2,952,000
2000/01/20 232 238 228 235 2,738,000
2000/01/19 244 245 235 237 2,354,000
2000/01/18 240 254 237 246 6,525,000
2000/01/17 231 241 229 235 3,718,000
2000/01/14 230 231 220 226 4,623,000
2000/01/13 222 231 220 228 3,867,000
2000/01/12 232 235 219 220 4,260,000
2000/01/11 246 247 232 237 2,524,000
2000/01/07 245 246 234 236 1,226,000
2000/01/06 246 255 238 239 953,000
2000/01/05 232 245 232 245 1,365,000
2000/01/04 232 239 232 232 775,000

このページの先頭へ