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 |
---|---|---|---|---|---|
2006/12/29 | 453 | 453 | 445 | 447 | 6,469,000 |
2006/12/28 | 449 | 454 | 442 | 453 | 25,010,000 |
2006/12/27 | 452 | 464 | 433 | 439 | 33,173,000 |
2006/12/26 | 417 | 445 | 414 | 443 | 27,543,000 |
2006/12/25 | 423 | 424 | 416 | 419 | 11,591,000 |
2006/12/22 | 430 | 430 | 421 | 426 | 16,623,000 |
2006/12/21 | 444 | 444 | 432 | 432 | 13,849,000 |
2006/12/20 | 435 | 445 | 434 | 444 | 7,322,000 |
2006/12/19 | 443 | 444 | 434 | 434 | 9,077,000 |
2006/12/18 | 447 | 448 | 444 | 445 | 5,393,000 |
2006/12/15 | 450 | 453 | 443 | 446 | 9,856,000 |
2006/12/14 | 450 | 450 | 444 | 448 | 7,578,000 |
2006/12/13 | 447 | 450 | 444 | 450 | 5,314,000 |
2006/12/12 | 455 | 457 | 444 | 448 | 8,491,000 |
2006/12/11 | 447 | 454 | 446 | 452 | 8,887,000 |
2006/12/08 | 450 | 455 | 445 | 446 | 13,822,000 |
2006/12/07 | 443 | 449 | 440 | 448 | 10,234,000 |
2006/12/06 | 450 | 451 | 442 | 446 | 10,964,000 |
2006/12/05 | 460 | 462 | 447 | 447 | 16,146,000 |
2006/12/04 | 454 | 458 | 451 | 458 | 19,189,000 |
2006/12/01 | 449 | 456 | 446 | 454 | 14,103,000 |
2006/11/30 | 433 | 448 | 433 | 447 | 23,291,000 |
2006/11/29 | 435 | 436 | 430 | 432 | 14,184,000 |
2006/11/28 | 414 | 428 | 410 | 428 | 15,450,000 |
2006/11/27 | 406 | 423 | 405 | 422 | 13,431,000 |
2006/11/24 | 412 | 413 | 403 | 411 | 12,397,000 |
2006/11/22 | 396 | 417 | 394 | 417 | 19,735,000 |
2006/11/21 | 395 | 399 | 389 | 391 | 10,013,000 |
2006/11/20 | 400 | 401 | 388 | 390 | 13,692,000 |
2006/11/17 | 415 | 415 | 398 | 400 | 13,302,000 |
2006/11/16 | 417 | 425 | 413 | 414 | 11,118,000 |
2006/11/15 | 422 | 422 | 412 | 415 | 16,733,000 |
2006/11/14 | 425 | 430 | 419 | 420 | 23,622,000 |
2006/11/13 | 443 | 444 | 420 | 423 | 27,072,000 |
2006/11/10 | 455 | 463 | 452 | 453 | 11,995,000 |
2006/11/09 | 457 | 461 | 451 | 458 | 12,034,000 |
2006/11/08 | 465 | 465 | 451 | 452 | 7,623,000 |
2006/11/07 | 468 | 470 | 461 | 461 | 6,447,000 |
2006/11/06 | 458 | 465 | 452 | 464 | 8,983,000 |
2006/11/02 | 465 | 470 | 457 | 459 | 13,199,000 |
2006/11/01 | 460 | 461 | 453 | 457 | 7,427,000 |
2006/10/31 | 466 | 470 | 459 | 461 | 6,898,000 |
2006/10/30 | 470 | 472 | 458 | 463 | 6,112,000 |
2006/10/27 | 485 | 485 | 476 | 477 | 6,418,000 |
2006/10/26 | 485 | 485 | 481 | 483 | 5,375,000 |
2006/10/25 | 483 | 485 | 476 | 477 | 8,754,000 |
2006/10/24 | 488 | 488 | 475 | 478 | 6,730,000 |
2006/10/23 | 486 | 487 | 481 | 483 | 6,117,000 |
2006/10/20 | 482 | 487 | 481 | 485 | 9,704,000 |
2006/10/19 | 479 | 482 | 476 | 479 | 6,425,000 |
2006/10/18 | 475 | 477 | 468 | 477 | 9,096,000 |
2006/10/17 | 484 | 490 | 478 | 480 | 19,258,000 |
2006/10/16 | 477 | 484 | 476 | 482 | 9,021,000 |
2006/10/13 | 469 | 476 | 466 | 472 | 14,506,000 |
2006/10/12 | 451 | 464 | 450 | 459 | 12,334,000 |
2006/10/11 | 468 | 471 | 449 | 449 | 16,540,000 |
2006/10/10 | 465 | 482 | 465 | 471 | 10,985,000 |
2006/10/06 | 477 | 481 | 469 | 470 | 9,042,000 |
2006/10/05 | 472 | 476 | 467 | 472 | 7,290,000 |
2006/10/04 | 481 | 482 | 463 | 466 | 16,709,000 |
2006/10/03 | 490 | 492 | 481 | 481 | 8,210,000 |
2006/10/02 | 487 | 497 | 485 | 491 | 10,019,000 |
2006/09/29 | 490 | 492 | 485 | 487 | 6,180,000 |
2006/09/28 | 490 | 491 | 484 | 487 | 8,542,000 |
2006/09/27 | 470 | 486 | 469 | 483 | 13,329,000 |
2006/09/26 | 464 | 471 | 460 | 462 | 8,559,000 |
2006/09/25 | 463 | 470 | 455 | 467 | 12,201,000 |
2006/09/22 | 470 | 480 | 463 | 464 | 18,186,000 |
2006/09/21 | 468 | 475 | 464 | 474 | 16,052,000 |
2006/09/20 | 469 | 471 | 456 | 463 | 23,962,000 |
2006/09/19 | 460 | 472 | 459 | 464 | 15,296,000 |
2006/09/15 | 462 | 463 | 450 | 454 | 15,573,000 |
2006/09/14 | 468 | 474 | 461 | 465 | 16,111,000 |
2006/09/13 | 484 | 489 | 460 | 461 | 28,263,000 |
2006/09/12 | 498 | 498 | 478 | 481 | 22,606,000 |
2006/09/11 | 516 | 520 | 503 | 506 | 10,659,000 |
2006/09/08 | 512 | 524 | 509 | 517 | 12,306,000 |
2006/09/07 | 523 | 527 | 517 | 519 | 8,728,000 |
2006/09/06 | 531 | 539 | 526 | 528 | 15,764,000 |
2006/09/05 | 528 | 532 | 525 | 530 | 6,897,000 |
2006/09/04 | 528 | 532 | 525 | 526 | 15,430,000 |
2006/09/01 | 512 | 518 | 511 | 516 | 6,934,000 |
2006/08/31 | 506 | 512 | 504 | 511 | 9,577,000 |
2006/08/30 | 516 | 516 | 494 | 502 | 11,857,000 |
2006/08/29 | 519 | 519 | 508 | 512 | 6,259,000 |
2006/08/28 | 522 | 529 | 512 | 512 | 13,800,000 |
2006/08/25 | 522 | 524 | 512 | 513 | 7,671,000 |
2006/08/24 | 521 | 523 | 515 | 518 | 9,746,000 |
2006/08/23 | 518 | 528 | 517 | 526 | 14,780,000 |
2006/08/22 | 510 | 526 | 508 | 524 | 22,506,000 |
2006/08/21 | 503 | 510 | 502 | 502 | 8,428,000 |
2006/08/18 | 504 | 504 | 494 | 501 | 9,237,000 |
2006/08/17 | 504 | 508 | 500 | 503 | 14,979,000 |
2006/08/16 | 495 | 500 | 491 | 499 | 11,262,000 |
2006/08/15 | 486 | 494 | 485 | 491 | 12,251,000 |
2006/08/14 | 486 | 488 | 481 | 486 | 8,890,000 |
2006/08/11 | 483 | 485 | 475 | 479 | 8,241,000 |
2006/08/10 | 473 | 486 | 473 | 484 | 12,810,000 |
2006/08/09 | 466 | 479 | 459 | 477 | 10,133,000 |
2006/08/08 | 458 | 472 | 456 | 469 | 15,090,000 |
2006/08/07 | 470 | 473 | 454 | 454 | 14,083,000 |
2006/08/04 | 486 | 489 | 471 | 477 | 17,398,000 |
2006/08/03 | 494 | 496 | 482 | 486 | 32,520,000 |
2006/08/02 | 471 | 477 | 467 | 476 | 15,526,000 |
2006/08/01 | 460 | 475 | 458 | 468 | 15,240,000 |
2006/07/31 | 458 | 461 | 450 | 455 | 13,116,000 |
2006/07/28 | 430 | 449 | 428 | 447 | 11,548,000 |
2006/07/27 | 420 | 435 | 418 | 431 | 14,632,000 |
2006/07/26 | 436 | 437 | 422 | 425 | 14,446,000 |
2006/07/25 | 438 | 444 | 437 | 441 | 8,218,000 |
2006/07/24 | 438 | 441 | 431 | 434 | 12,042,000 |
2006/07/21 | 454 | 454 | 447 | 447 | 5,005,000 |
2006/07/20 | 455 | 462 | 450 | 462 | 9,699,000 |
2006/07/19 | 436 | 446 | 435 | 440 | 10,577,000 |
2006/07/18 | 452 | 453 | 436 | 436 | 11,512,000 |
2006/07/14 | 467 | 472 | 461 | 462 | 8,875,000 |
2006/07/13 | 470 | 479 | 466 | 472 | 12,782,000 |
2006/07/12 | 476 | 483 | 469 | 472 | 11,289,000 |
2006/07/11 | 487 | 488 | 467 | 473 | 18,102,000 |
2006/07/10 | 482 | 495 | 474 | 492 | 9,957,000 |
2006/07/07 | 502 | 502 | 488 | 492 | 9,601,000 |
2006/07/06 | 504 | 506 | 490 | 493 | 8,412,000 |
2006/07/05 | 496 | 507 | 493 | 502 | 10,073,000 |
2006/07/04 | 508 | 511 | 500 | 502 | 11,070,000 |
2006/07/03 | 498 | 507 | 494 | 503 | 20,628,000 |
2006/06/30 | 484 | 495 | 481 | 488 | 20,570,000 |
2006/06/29 | 464 | 468 | 462 | 465 | 7,565,000 |
2006/06/28 | 463 | 466 | 456 | 457 | 10,257,000 |
2006/06/27 | 472 | 477 | 468 | 472 | 12,037,000 |
2006/06/26 | 463 | 471 | 459 | 467 | 6,211,000 |
2006/06/23 | 455 | 464 | 452 | 464 | 6,679,000 |
2006/06/22 | 453 | 464 | 450 | 464 | 12,517,000 |
2006/06/21 | 444 | 453 | 434 | 438 | 11,864,000 |
2006/06/20 | 443 | 452 | 434 | 439 | 16,934,000 |
2006/06/19 | 472 | 472 | 456 | 458 | 9,582,000 |
2006/06/16 | 464 | 476 | 460 | 472 | 21,763,000 |
2006/06/15 | 436 | 448 | 431 | 444 | 14,936,000 |
2006/06/14 | 418 | 438 | 407 | 426 | 19,015,000 |
2006/06/13 | 445 | 448 | 426 | 428 | 11,830,000 |
2006/06/12 | 450 | 458 | 446 | 451 | 8,370,000 |
2006/06/09 | 439 | 458 | 434 | 455 | 21,410,000 |
2006/06/08 | 444 | 454 | 431 | 440 | 17,800,000 |
2006/06/07 | 472 | 476 | 451 | 454 | 12,431,000 |
2006/06/06 | 474 | 479 | 472 | 474 | 9,289,000 |
2006/06/05 | 486 | 487 | 476 | 483 | 10,360,000 |
2006/06/02 | 480 | 488 | 465 | 488 | 19,423,000 |
2006/06/01 | 510 | 510 | 488 | 490 | 8,184,000 |
2006/05/31 | 505 | 507 | 494 | 501 | 14,619,000 |
2006/05/30 | 524 | 527 | 515 | 516 | 9,346,000 |
2006/05/29 | 520 | 530 | 514 | 522 | 15,236,000 |
2006/05/26 | 512 | 517 | 508 | 515 | 10,433,000 |
2006/05/25 | 511 | 513 | 502 | 507 | 11,328,000 |
2006/05/24 | 511 | 521 | 507 | 518 | 21,345,000 |
2006/05/23 | 502 | 515 | 491 | 496 | 19,569,000 |
2006/05/22 | 536 | 543 | 517 | 519 | 16,471,000 |
2006/05/19 | 535 | 541 | 521 | 539 | 12,321,000 |
2006/05/18 | 532 | 552 | 532 | 537 | 12,897,000 |
2006/05/17 | 551 | 563 | 542 | 558 | 13,663,000 |
2006/05/16 | 581 | 582 | 531 | 540 | 30,684,000 |
2006/05/15 | 593 | 598 | 582 | 587 | 11,250,000 |
2006/05/12 | 600 | 604 | 591 | 603 | 9,523,000 |
2006/05/11 | 619 | 628 | 608 | 611 | 12,591,000 |
2006/05/10 | 640 | 647 | 626 | 629 | 14,124,000 |
2006/05/09 | 638 | 639 | 634 | 638 | 4,647,000 |
2006/05/08 | 640 | 641 | 632 | 639 | 6,387,000 |
2006/05/02 | 621 | 634 | 620 | 628 | 4,250,000 |
2006/05/01 | 620 | 627 | 615 | 627 | 5,348,000 |
2006/04/28 | 623 | 625 | 611 | 615 | 4,961,000 |
2006/04/27 | 630 | 636 | 625 | 628 | 5,363,000 |
2006/04/26 | 623 | 627 | 615 | 623 | 4,955,000 |
2006/04/25 | 619 | 628 | 610 | 616 | 7,243,000 |
2006/04/24 | 633 | 640 | 621 | 622 | 8,220,000 |
2006/04/21 | 637 | 648 | 630 | 642 | 10,393,000 |
2006/04/20 | 653 | 654 | 645 | 645 | 10,070,000 |
2006/04/19 | 650 | 655 | 645 | 650 | 24,411,000 |
2006/04/18 | 630 | 644 | 626 | 642 | 8,814,000 |
2006/04/17 | 640 | 640 | 624 | 624 | 5,256,000 |
2006/04/14 | 644 | 644 | 633 | 641 | 7,246,000 |
2006/04/13 | 641 | 644 | 631 | 637 | 6,748,000 |
2006/04/12 | 641 | 645 | 634 | 635 | 9,261,000 |
2006/04/11 | 645 | 652 | 635 | 648 | 27,208,000 |
2006/04/10 | 636 | 641 | 633 | 639 | 6,898,000 |
2006/04/07 | 639 | 642 | 627 | 642 | 19,884,000 |
2006/04/06 | 630 | 631 | 617 | 627 | 9,383,000 |
2006/04/05 | 641 | 642 | 620 | 625 | 11,037,000 |
2006/04/04 | 637 | 647 | 634 | 643 | 20,864,000 |
2006/04/03 | 630 | 638 | 626 | 629 | 9,986,000 |
2006/03/31 | 636 | 640 | 625 | 629 | 10,567,000 |
2006/03/30 | 630 | 642 | 629 | 633 | 17,163,000 |
2006/03/29 | 625 | 627 | 620 | 625 | 11,650,000 |
2006/03/28 | 610 | 630 | 608 | 628 | 36,285,000 |
2006/03/27 | 600 | 606 | 598 | 604 | 9,476,000 |
2006/03/24 | 590 | 596 | 590 | 596 | 4,410,000 |
2006/03/23 | 601 | 604 | 588 | 591 | 10,141,000 |
2006/03/22 | 593 | 603 | 589 | 598 | 19,663,000 |
2006/03/20 | 577 | 595 | 574 | 588 | 13,268,000 |
2006/03/17 | 561 | 577 | 560 | 573 | 11,128,000 |
2006/03/16 | 575 | 578 | 559 | 561 | 9,260,000 |
2006/03/15 | 580 | 581 | 569 | 572 | 6,745,000 |
2006/03/14 | 585 | 586 | 574 | 576 | 6,698,000 |
2006/03/13 | 584 | 592 | 581 | 587 | 7,529,000 |
2006/03/10 | 567 | 582 | 565 | 576 | 12,744,000 |
2006/03/09 | 560 | 576 | 554 | 573 | 10,642,000 |
2006/03/08 | 566 | 576 | 556 | 563 | 21,949,000 |
2006/03/07 | 567 | 572 | 553 | 556 | 12,104,000 |
2006/03/06 | 565 | 575 | 551 | 574 | 12,106,000 |
2006/03/03 | 572 | 588 | 561 | 564 | 14,378,000 |
2006/03/02 | 604 | 604 | 576 | 578 | 11,239,000 |
2006/03/01 | 600 | 604 | 592 | 597 | 9,736,000 |
2006/02/28 | 612 | 616 | 591 | 609 | 12,466,000 |
2006/02/27 | 618 | 621 | 612 | 621 | 9,439,000 |
2006/02/24 | 607 | 612 | 602 | 610 | 8,685,000 |
2006/02/23 | 609 | 621 | 608 | 613 | 19,304,000 |
2006/02/22 | 590 | 610 | 581 | 609 | 23,434,000 |
2006/02/21 | 555 | 584 | 555 | 580 | 13,490,000 |
2006/02/20 | 553 | 560 | 540 | 544 | 15,448,000 |
2006/02/17 | 582 | 591 | 560 | 563 | 13,740,000 |
2006/02/16 | 592 | 598 | 574 | 582 | 14,311,000 |
2006/02/15 | 614 | 619 | 591 | 594 | 12,444,000 |
2006/02/14 | 561 | 607 | 561 | 604 | 16,725,000 |
2006/02/13 | 615 | 620 | 578 | 581 | 27,566,000 |
2006/02/10 | 648 | 653 | 610 | 632 | 19,516,000 |
2006/02/09 | 653 | 656 | 636 | 643 | 18,479,000 |
2006/02/08 | 649 | 659 | 632 | 636 | 28,816,000 |
2006/02/07 | 668 | 675 | 662 | 668 | 43,989,000 |
2006/02/06 | 656 | 662 | 647 | 656 | 47,680,000 |
2006/02/03 | 627 | 642 | 623 | 637 | 27,968,000 |
2006/02/02 | 640 | 646 | 621 | 626 | 34,441,000 |
2006/02/01 | 613 | 635 | 608 | 635 | 57,345,000 |
2006/01/31 | 611 | 617 | 600 | 607 | 22,446,000 |
2006/01/30 | 599 | 614 | 593 | 606 | 21,219,000 |
2006/01/27 | 575 | 582 | 570 | 582 | 9,603,000 |
2006/01/26 | 565 | 568 | 558 | 566 | 7,479,000 |
2006/01/25 | 564 | 568 | 555 | 557 | 11,027,000 |
2006/01/24 | 548 | 558 | 541 | 554 | 9,762,000 |
2006/01/23 | 537 | 557 | 537 | 538 | 7,091,000 |
2006/01/20 | 569 | 578 | 550 | 562 | 10,409,000 |
2006/01/19 | 525 | 565 | 522 | 555 | 13,303,000 |
2006/01/18 | 559 | 560 | 500 | 535 | 19,016,000 |
2006/01/17 | 581 | 592 | 560 | 565 | 15,410,000 |
2006/01/16 | 596 | 596 | 586 | 590 | 8,122,000 |
2006/01/13 | 590 | 604 | 586 | 598 | 11,472,000 |
2006/01/12 | 600 | 600 | 589 | 592 | 10,178,000 |
2006/01/11 | 600 | 603 | 590 | 600 | 9,080,000 |
2006/01/10 | 617 | 619 | 603 | 605 | 9,795,000 |
2006/01/06 | 613 | 618 | 610 | 612 | 9,071,000 |
2006/01/05 | 629 | 633 | 617 | 620 | 18,981,000 |
2006/01/04 | 619 | 619 | 613 | 619 | 9,748,000 |