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 |
---|---|---|---|---|---|
2005/12/30 | 610 | 612 | 601 | 603 | 5,588,000 |
2005/12/29 | 610 | 619 | 608 | 610 | 22,201,000 |
2005/12/28 | 590 | 603 | 590 | 601 | 16,542,000 |
2005/12/27 | 600 | 600 | 587 | 592 | 9,677,000 |
2005/12/26 | 604 | 608 | 597 | 601 | 20,270,000 |
2005/12/22 | 581 | 582 | 570 | 580 | 12,012,000 |
2005/12/21 | 592 | 596 | 576 | 581 | 18,595,000 |
2005/12/20 | 576 | 592 | 566 | 592 | 20,788,000 |
2005/12/19 | 586 | 590 | 572 | 578 | 20,411,000 |
2005/12/16 | 570 | 609 | 566 | 581 | 44,903,000 |
2005/12/15 | 597 | 618 | 583 | 585 | 33,138,000 |
2005/12/14 | 645 | 645 | 602 | 623 | 35,554,000 |
2005/12/13 | 616 | 657 | 612 | 644 | 62,157,000 |
2005/12/12 | 580 | 626 | 577 | 626 | 50,097,000 |
2005/12/09 | 514 | 558 | 513 | 555 | 37,595,000 |
2005/12/08 | 525 | 533 | 510 | 515 | 14,890,000 |
2005/12/07 | 534 | 535 | 523 | 525 | 11,606,000 |
2005/12/06 | 535 | 536 | 523 | 526 | 13,687,000 |
2005/12/05 | 526 | 539 | 524 | 534 | 27,952,000 |
2005/12/02 | 504 | 522 | 503 | 522 | 36,729,000 |
2005/12/01 | 486 | 499 | 484 | 499 | 18,341,000 |
2005/11/30 | 490 | 493 | 486 | 486 | 17,552,000 |
2005/11/29 | 484 | 487 | 478 | 483 | 15,422,000 |
2005/11/28 | 483 | 487 | 474 | 484 | 14,878,000 |
2005/11/25 | 467 | 481 | 461 | 479 | 13,839,000 |
2005/11/24 | 484 | 488 | 470 | 471 | 32,781,000 |
2005/11/22 | 465 | 478 | 459 | 477 | 29,175,000 |
2005/11/21 | 462 | 471 | 458 | 461 | 41,192,000 |
2005/11/18 | 454 | 455 | 448 | 452 | 13,837,000 |
2005/11/17 | 447 | 457 | 443 | 446 | 34,297,000 |
2005/11/16 | 427 | 450 | 426 | 449 | 27,613,000 |
2005/11/15 | 427 | 430 | 420 | 422 | 8,937,000 |
2005/11/14 | 438 | 441 | 432 | 432 | 6,335,000 |
2005/11/11 | 437 | 443 | 432 | 433 | 9,347,000 |
2005/11/10 | 446 | 448 | 428 | 435 | 16,195,000 |
2005/11/09 | 441 | 456 | 436 | 448 | 46,584,000 |
2005/11/08 | 426 | 439 | 422 | 436 | 42,534,000 |
2005/11/07 | 417 | 419 | 413 | 416 | 9,941,000 |
2005/11/04 | 413 | 415 | 408 | 413 | 9,808,000 |
2005/11/02 | 411 | 412 | 406 | 409 | 9,159,000 |
2005/11/01 | 405 | 415 | 404 | 411 | 11,571,000 |
2005/10/31 | 395 | 400 | 390 | 398 | 7,055,000 |
2005/10/28 | 393 | 395 | 388 | 388 | 4,863,000 |
2005/10/27 | 394 | 398 | 392 | 393 | 6,510,000 |
2005/10/26 | 391 | 395 | 389 | 394 | 6,025,000 |
2005/10/25 | 383 | 389 | 383 | 386 | 3,839,000 |
2005/10/24 | 381 | 385 | 378 | 380 | 3,497,000 |
2005/10/21 | 378 | 386 | 377 | 384 | 5,276,000 |
2005/10/20 | 388 | 390 | 383 | 383 | 5,175,000 |
2005/10/19 | 390 | 392 | 380 | 383 | 9,994,000 |
2005/10/18 | 391 | 396 | 388 | 394 | 11,101,000 |
2005/10/17 | 391 | 393 | 386 | 387 | 7,816,000 |
2005/10/14 | 396 | 396 | 387 | 387 | 8,016,000 |
2005/10/13 | 393 | 397 | 391 | 395 | 6,368,000 |
2005/10/12 | 407 | 410 | 397 | 397 | 12,965,000 |
2005/10/11 | 401 | 405 | 397 | 404 | 11,555,000 |
2005/10/07 | 378 | 395 | 378 | 392 | 9,842,000 |
2005/10/06 | 383 | 385 | 378 | 379 | 6,636,000 |
2005/10/05 | 395 | 395 | 388 | 389 | 8,271,000 |
2005/10/04 | 403 | 405 | 394 | 396 | 5,619,000 |
2005/10/03 | 403 | 403 | 391 | 401 | 11,350,000 |
2005/09/30 | 421 | 422 | 401 | 401 | 12,507,000 |
2005/09/29 | 420 | 422 | 413 | 416 | 12,871,000 |
2005/09/28 | 403 | 416 | 403 | 413 | 15,533,000 |
2005/09/27 | 403 | 413 | 398 | 401 | 19,772,000 |
2005/09/26 | 398 | 403 | 398 | 400 | 13,703,000 |
2005/09/22 | 385 | 395 | 378 | 394 | 21,559,000 |
2005/09/21 | 400 | 412 | 385 | 386 | 46,380,000 |
2005/09/20 | 371 | 383 | 370 | 381 | 19,207,000 |
2005/09/16 | 356 | 368 | 354 | 367 | 21,128,000 |
2005/09/15 | 343 | 356 | 341 | 355 | 18,315,000 |
2005/09/14 | 337 | 344 | 336 | 343 | 9,019,000 |
2005/09/13 | 337 | 340 | 335 | 339 | 4,241,000 |
2005/09/12 | 338 | 340 | 334 | 337 | 4,784,000 |
2005/09/09 | 327 | 332 | 326 | 332 | 10,094,000 |
2005/09/08 | 332 | 333 | 326 | 328 | 6,861,000 |
2005/09/07 | 338 | 338 | 330 | 333 | 6,869,000 |
2005/09/06 | 333 | 343 | 332 | 334 | 22,926,000 |
2005/09/05 | 332 | 333 | 330 | 333 | 5,860,000 |
2005/09/02 | 331 | 333 | 328 | 331 | 13,907,000 |
2005/09/01 | 325 | 330 | 325 | 328 | 8,393,000 |
2005/08/31 | 322 | 323 | 318 | 320 | 5,421,000 |
2005/08/30 | 318 | 326 | 317 | 323 | 11,047,000 |
2005/08/29 | 315 | 316 | 312 | 313 | 3,777,000 |
2005/08/26 | 317 | 318 | 314 | 318 | 4,730,000 |
2005/08/25 | 317 | 318 | 312 | 312 | 6,922,000 |
2005/08/24 | 320 | 324 | 318 | 320 | 7,157,000 |
2005/08/23 | 328 | 328 | 324 | 324 | 6,223,000 |
2005/08/22 | 320 | 328 | 319 | 326 | 8,314,000 |
2005/08/19 | 317 | 320 | 316 | 319 | 6,098,000 |
2005/08/18 | 324 | 325 | 318 | 319 | 7,764,000 |
2005/08/17 | 325 | 330 | 324 | 325 | 8,735,000 |
2005/08/16 | 329 | 329 | 323 | 327 | 9,926,000 |
2005/08/15 | 319 | 329 | 318 | 329 | 15,199,000 |
2005/08/12 | 313 | 324 | 311 | 319 | 22,839,000 |
2005/08/11 | 315 | 315 | 309 | 311 | 14,806,000 |
2005/08/10 | 305 | 317 | 305 | 316 | 36,719,000 |
2005/08/09 | 290 | 303 | 289 | 298 | 25,998,000 |
2005/08/08 | 278 | 280 | 275 | 279 | 5,052,000 |
2005/08/05 | 284 | 285 | 279 | 283 | 8,771,000 |
2005/08/04 | 282 | 285 | 280 | 282 | 6,296,000 |
2005/08/03 | 282 | 284 | 281 | 282 | 3,562,000 |
2005/08/02 | 283 | 284 | 280 | 283 | 5,097,000 |
2005/08/01 | 279 | 283 | 277 | 282 | 6,704,000 |
2005/07/29 | 278 | 281 | 276 | 279 | 5,053,000 |
2005/07/28 | 276 | 279 | 275 | 277 | 7,676,000 |
2005/07/27 | 272 | 275 | 271 | 275 | 7,760,000 |
2005/07/26 | 268 | 270 | 267 | 269 | 1,688,000 |
2005/07/25 | 269 | 270 | 267 | 267 | 1,556,000 |
2005/07/22 | 271 | 271 | 267 | 268 | 2,208,000 |
2005/07/21 | 272 | 273 | 271 | 272 | 2,469,000 |
2005/07/20 | 269 | 273 | 268 | 272 | 5,655,000 |
2005/07/19 | 268 | 269 | 267 | 267 | 1,653,000 |
2005/07/15 | 268 | 269 | 267 | 267 | 2,360,000 |
2005/07/14 | 266 | 270 | 266 | 267 | 7,875,000 |
2005/07/13 | 264 | 265 | 263 | 265 | 2,194,000 |
2005/07/12 | 264 | 266 | 264 | 264 | 3,921,000 |
2005/07/11 | 264 | 265 | 263 | 263 | 2,582,000 |
2005/07/08 | 261 | 264 | 259 | 263 | 4,112,000 |
2005/07/07 | 262 | 263 | 259 | 260 | 4,190,000 |
2005/07/06 | 265 | 266 | 263 | 263 | 2,515,000 |
2005/07/05 | 265 | 267 | 262 | 263 | 4,620,000 |
2005/07/04 | 261 | 265 | 260 | 265 | 5,142,000 |
2005/07/01 | 261 | 262 | 260 | 260 | 3,064,000 |
2005/06/30 | 264 | 265 | 261 | 262 | 2,322,000 |
2005/06/29 | 265 | 267 | 261 | 263 | 4,855,000 |
2005/06/28 | 260 | 265 | 260 | 265 | 3,904,000 |
2005/06/27 | 261 | 264 | 259 | 260 | 3,341,000 |
2005/06/24 | 258 | 261 | 257 | 261 | 2,887,000 |
2005/06/23 | 259 | 262 | 258 | 262 | 2,702,000 |
2005/06/22 | 258 | 259 | 257 | 259 | 1,824,000 |
2005/06/21 | 260 | 261 | 257 | 258 | 2,921,000 |
2005/06/20 | 262 | 264 | 261 | 262 | 4,002,000 |
2005/06/17 | 257 | 261 | 256 | 260 | 7,036,000 |
2005/06/16 | 254 | 256 | 253 | 255 | 1,770,000 |
2005/06/15 | 255 | 257 | 254 | 254 | 2,587,000 |
2005/06/14 | 253 | 257 | 252 | 254 | 2,782,000 |
2005/06/13 | 255 | 255 | 253 | 253 | 2,720,000 |
2005/06/10 | 249 | 256 | 249 | 254 | 13,585,000 |
2005/06/09 | 249 | 249 | 247 | 248 | 2,900,000 |
2005/06/08 | 248 | 250 | 247 | 248 | 4,997,000 |
2005/06/07 | 247 | 252 | 247 | 248 | 6,944,000 |
2005/06/06 | 243 | 247 | 243 | 246 | 4,044,000 |
2005/06/03 | 242 | 244 | 241 | 243 | 2,953,000 |
2005/06/02 | 244 | 246 | 241 | 241 | 3,557,000 |
2005/06/01 | 239 | 244 | 238 | 243 | 2,991,000 |
2005/05/31 | 239 | 240 | 237 | 239 | 1,873,000 |
2005/05/30 | 237 | 241 | 236 | 239 | 3,604,000 |
2005/05/27 | 236 | 237 | 234 | 236 | 3,364,000 |
2005/05/26 | 232 | 235 | 232 | 233 | 2,454,000 |
2005/05/25 | 237 | 238 | 233 | 233 | 1,958,000 |
2005/05/24 | 239 | 242 | 235 | 236 | 3,656,000 |
2005/05/23 | 238 | 239 | 237 | 239 | 2,617,000 |
2005/05/20 | 236 | 238 | 236 | 236 | 2,380,000 |
2005/05/19 | 235 | 239 | 235 | 239 | 5,350,000 |
2005/05/18 | 236 | 239 | 231 | 231 | 7,025,000 |
2005/05/17 | 241 | 243 | 233 | 234 | 5,300,000 |
2005/05/16 | 248 | 248 | 238 | 240 | 4,672,000 |
2005/05/13 | 250 | 251 | 248 | 250 | 4,129,000 |
2005/05/12 | 246 | 251 | 245 | 248 | 5,121,000 |
2005/05/11 | 246 | 251 | 244 | 246 | 6,197,000 |
2005/05/10 | 248 | 252 | 245 | 247 | 6,161,000 |
2005/05/09 | 246 | 248 | 245 | 247 | 4,535,000 |
2005/05/06 | 245 | 246 | 244 | 245 | 2,434,000 |
2005/05/02 | 243 | 243 | 240 | 242 | 2,488,000 |
2005/04/28 | 237 | 243 | 237 | 243 | 3,689,000 |
2005/04/27 | 236 | 238 | 234 | 238 | 4,299,000 |
2005/04/26 | 240 | 240 | 237 | 238 | 2,437,000 |
2005/04/25 | 241 | 243 | 240 | 240 | 3,291,000 |
2005/04/22 | 243 | 243 | 240 | 240 | 3,259,000 |
2005/04/21 | 233 | 235 | 230 | 235 | 6,033,000 |
2005/04/20 | 243 | 243 | 236 | 236 | 3,457,000 |
2005/04/19 | 234 | 240 | 233 | 240 | 3,753,000 |
2005/04/18 | 235 | 236 | 230 | 230 | 6,749,000 |
2005/04/15 | 243 | 243 | 240 | 241 | 3,801,000 |
2005/04/14 | 247 | 248 | 244 | 245 | 3,570,000 |
2005/04/13 | 249 | 251 | 247 | 248 | 4,297,000 |
2005/04/12 | 251 | 252 | 245 | 246 | 5,443,000 |
2005/04/11 | 257 | 258 | 251 | 251 | 3,678,000 |
2005/04/08 | 261 | 261 | 257 | 258 | 2,777,000 |
2005/04/07 | 257 | 263 | 256 | 260 | 6,561,000 |
2005/04/06 | 259 | 259 | 255 | 255 | 2,904,000 |
2005/04/05 | 253 | 259 | 253 | 258 | 3,786,000 |
2005/04/04 | 255 | 257 | 253 | 254 | 3,602,000 |
2005/04/01 | 252 | 257 | 251 | 255 | 2,912,000 |
2005/03/31 | 255 | 256 | 252 | 256 | 4,853,000 |
2005/03/30 | 247 | 249 | 246 | 248 | 4,282,000 |
2005/03/29 | 259 | 262 | 252 | 252 | 5,592,000 |
2005/03/28 | 256 | 260 | 255 | 260 | 4,938,000 |
2005/03/25 | 269 | 269 | 263 | 264 | 3,437,000 |
2005/03/24 | 264 | 266 | 261 | 265 | 4,695,000 |
2005/03/23 | 271 | 271 | 264 | 265 | 6,710,000 |
2005/03/22 | 267 | 271 | 266 | 270 | 5,676,000 |
2005/03/18 | 265 | 267 | 264 | 266 | 6,561,000 |
2005/03/17 | 265 | 269 | 263 | 266 | 5,356,000 |
2005/03/16 | 265 | 269 | 264 | 268 | 4,744,000 |
2005/03/15 | 264 | 267 | 263 | 266 | 5,330,000 |
2005/03/14 | 269 | 270 | 265 | 266 | 4,355,000 |
2005/03/11 | 271 | 273 | 270 | 270 | 7,359,000 |
2005/03/10 | 271 | 274 | 271 | 271 | 3,463,000 |
2005/03/09 | 272 | 274 | 270 | 272 | 5,582,000 |
2005/03/08 | 276 | 276 | 271 | 274 | 5,336,000 |
2005/03/07 | 276 | 279 | 275 | 275 | 5,764,000 |
2005/03/04 | 274 | 276 | 272 | 274 | 7,768,000 |
2005/03/03 | 274 | 276 | 273 | 275 | 4,788,000 |
2005/03/02 | 280 | 280 | 274 | 274 | 8,440,000 |
2005/03/01 | 273 | 280 | 272 | 279 | 11,074,000 |
2005/02/28 | 271 | 274 | 268 | 272 | 9,122,000 |
2005/02/25 | 263 | 270 | 263 | 268 | 16,536,000 |
2005/02/24 | 257 | 263 | 257 | 259 | 12,278,000 |
2005/02/23 | 254 | 258 | 254 | 257 | 7,251,000 |
2005/02/22 | 254 | 257 | 253 | 256 | 5,369,000 |
2005/02/21 | 254 | 257 | 253 | 254 | 10,099,000 |
2005/02/18 | 248 | 254 | 247 | 252 | 11,771,000 |
2005/02/17 | 244 | 249 | 243 | 246 | 4,139,000 |
2005/02/16 | 250 | 250 | 244 | 245 | 3,564,000 |
2005/02/15 | 248 | 251 | 247 | 250 | 9,781,000 |
2005/02/14 | 247 | 249 | 246 | 247 | 6,656,000 |
2005/02/10 | 242 | 245 | 240 | 245 | 7,124,000 |
2005/02/09 | 236 | 244 | 235 | 243 | 15,914,000 |
2005/02/08 | 233 | 235 | 232 | 235 | 2,418,000 |
2005/02/07 | 230 | 233 | 230 | 233 | 1,442,000 |
2005/02/04 | 233 | 234 | 230 | 232 | 2,511,000 |
2005/02/03 | 236 | 236 | 234 | 235 | 2,289,000 |
2005/02/02 | 234 | 236 | 233 | 235 | 3,665,000 |
2005/02/01 | 235 | 236 | 231 | 233 | 3,828,000 |
2005/01/31 | 234 | 236 | 232 | 236 | 5,969,000 |
2005/01/28 | 230 | 235 | 229 | 233 | 8,385,000 |
2005/01/27 | 230 | 231 | 228 | 230 | 1,683,000 |
2005/01/26 | 230 | 231 | 228 | 229 | 5,045,000 |
2005/01/25 | 227 | 230 | 225 | 229 | 5,105,000 |
2005/01/24 | 227 | 229 | 225 | 226 | 6,734,000 |
2005/01/21 | 223 | 228 | 222 | 226 | 9,846,000 |
2005/01/20 | 222 | 225 | 221 | 222 | 5,222,000 |
2005/01/19 | 223 | 225 | 222 | 224 | 4,748,000 |
2005/01/18 | 223 | 223 | 221 | 221 | 2,565,000 |
2005/01/17 | 224 | 224 | 222 | 222 | 3,286,000 |
2005/01/14 | 222 | 225 | 221 | 224 | 11,524,000 |
2005/01/13 | 222 | 223 | 219 | 220 | 5,898,000 |
2005/01/12 | 220 | 224 | 219 | 224 | 10,982,000 |
2005/01/11 | 218 | 220 | 217 | 219 | 3,918,000 |
2005/01/07 | 217 | 218 | 216 | 216 | 4,097,000 |
2005/01/06 | 214 | 216 | 213 | 216 | 4,135,000 |
2005/01/05 | 215 | 215 | 213 | 214 | 1,969,000 |
2005/01/04 | 214 | 216 | 214 | 216 | 909,000 |