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 |