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 |
---|---|---|---|---|---|
2008/12/30 | 220 | 224 | 218 | 223 | 2,587,000 |
2008/12/29 | 221 | 224 | 216 | 219 | 6,650,000 |
2008/12/26 | 211 | 221 | 209 | 219 | 11,180,000 |
2008/12/25 | 205 | 208 | 202 | 208 | 3,032,000 |
2008/12/24 | 208 | 209 | 201 | 204 | 6,389,000 |
2008/12/22 | 208 | 214 | 208 | 210 | 7,803,000 |
2008/12/19 | 214 | 216 | 209 | 209 | 9,601,000 |
2008/12/18 | 219 | 224 | 214 | 216 | 10,940,000 |
2008/12/17 | 239 | 242 | 215 | 222 | 19,649,000 |
2008/12/16 | 230 | 237 | 221 | 234 | 14,798,000 |
2008/12/15 | 227 | 239 | 227 | 231 | 13,170,000 |
2008/12/12 | 224 | 232 | 212 | 214 | 17,972,000 |
2008/12/11 | 212 | 231 | 211 | 231 | 19,760,000 |
2008/12/10 | 193 | 213 | 192 | 211 | 13,909,000 |
2008/12/09 | 194 | 198 | 192 | 198 | 12,725,000 |
2008/12/08 | 182 | 187 | 178 | 186 | 5,658,000 |
2008/12/05 | 178 | 180 | 175 | 177 | 5,101,000 |
2008/12/04 | 183 | 185 | 178 | 179 | 5,119,000 |
2008/12/03 | 182 | 184 | 179 | 183 | 5,903,000 |
2008/12/02 | 180 | 183 | 178 | 178 | 8,933,000 |
2008/12/01 | 194 | 199 | 191 | 193 | 8,103,000 |
2008/11/28 | 184 | 193 | 180 | 192 | 10,782,000 |
2008/11/27 | 183 | 188 | 179 | 183 | 11,419,000 |
2008/11/26 | 187 | 188 | 180 | 183 | 9,143,000 |
2008/11/25 | 196 | 199 | 188 | 192 | 10,325,000 |
2008/11/21 | 170 | 186 | 166 | 186 | 10,052,000 |
2008/11/20 | 183 | 185 | 178 | 178 | 6,452,000 |
2008/11/19 | 201 | 203 | 186 | 190 | 8,115,000 |
2008/11/18 | 196 | 203 | 195 | 201 | 5,011,000 |
2008/11/17 | 198 | 206 | 195 | 199 | 5,363,000 |
2008/11/14 | 213 | 215 | 199 | 203 | 8,112,000 |
2008/11/13 | 200 | 205 | 200 | 200 | 6,912,000 |
2008/11/12 | 217 | 219 | 209 | 210 | 7,649,000 |
2008/11/11 | 225 | 229 | 220 | 222 | 8,348,000 |
2008/11/10 | 235 | 244 | 234 | 239 | 8,841,000 |
2008/11/07 | 224 | 231 | 214 | 223 | 7,386,000 |
2008/11/06 | 240 | 241 | 233 | 235 | 6,304,000 |
2008/11/05 | 248 | 252 | 241 | 249 | 10,307,000 |
2008/11/04 | 237 | 239 | 230 | 237 | 8,424,000 |
2008/10/31 | 224 | 231 | 216 | 217 | 10,794,000 |
2008/10/30 | 220 | 239 | 214 | 234 | 16,208,000 |
2008/10/29 | 221 | 222 | 197 | 205 | 12,760,000 |
2008/10/28 | 177 | 205 | 177 | 205 | 13,321,000 |
2008/10/27 | 196 | 202 | 176 | 178 | 11,599,000 |
2008/10/24 | 210 | 210 | 200 | 201 | 8,163,000 |
2008/10/23 | 205 | 215 | 200 | 212 | 9,862,000 |
2008/10/22 | 233 | 234 | 215 | 215 | 12,968,000 |
2008/10/21 | 238 | 246 | 236 | 244 | 9,181,000 |
2008/10/20 | 219 | 226 | 215 | 225 | 7,587,000 |
2008/10/17 | 224 | 226 | 210 | 214 | 8,683,000 |
2008/10/16 | 213 | 216 | 208 | 210 | 10,495,000 |
2008/10/15 | 239 | 241 | 227 | 233 | 9,687,000 |
2008/10/14 | 250 | 250 | 237 | 244 | 11,984,000 |
2008/10/10 | 193 | 208 | 190 | 201 | 13,549,000 |
2008/10/09 | 220 | 233 | 212 | 221 | 18,903,000 |
2008/10/08 | 236 | 241 | 214 | 217 | 10,074,000 |
2008/10/07 | 238 | 252 | 231 | 250 | 12,269,000 |
2008/10/06 | 262 | 265 | 248 | 253 | 10,024,000 |
2008/10/03 | 291 | 292 | 274 | 277 | 10,786,000 |
2008/10/02 | 320 | 320 | 292 | 294 | 8,964,000 |
2008/10/01 | 330 | 331 | 310 | 311 | 8,135,000 |
2008/09/30 | 308 | 328 | 305 | 326 | 9,399,000 |
2008/09/29 | 341 | 352 | 326 | 328 | 5,641,000 |
2008/09/26 | 354 | 361 | 342 | 347 | 6,637,000 |
2008/09/25 | 368 | 370 | 359 | 368 | 4,831,000 |
2008/09/24 | 360 | 374 | 360 | 373 | 7,279,000 |
2008/09/22 | 369 | 381 | 366 | 369 | 8,224,000 |
2008/09/19 | 352 | 361 | 351 | 354 | 8,305,000 |
2008/09/18 | 330 | 337 | 322 | 335 | 11,818,000 |
2008/09/17 | 326 | 331 | 321 | 327 | 5,946,000 |
2008/09/16 | 327 | 334 | 319 | 321 | 6,717,000 |
2008/09/12 | 339 | 346 | 330 | 345 | 9,962,000 |
2008/09/11 | 345 | 350 | 336 | 337 | 6,483,000 |
2008/09/10 | 347 | 354 | 346 | 350 | 11,086,000 |
2008/09/09 | 355 | 361 | 354 | 356 | 7,516,000 |
2008/09/08 | 361 | 368 | 359 | 364 | 7,492,000 |
2008/09/05 | 340 | 355 | 339 | 352 | 10,505,000 |
2008/09/04 | 356 | 357 | 340 | 354 | 8,844,000 |
2008/09/03 | 374 | 374 | 354 | 357 | 6,818,000 |
2008/09/02 | 378 | 384 | 371 | 374 | 4,450,000 |
2008/09/01 | 381 | 387 | 379 | 381 | 3,556,000 |
2008/08/29 | 387 | 391 | 383 | 391 | 5,131,000 |
2008/08/28 | 381 | 382 | 370 | 379 | 4,562,000 |
2008/08/27 | 385 | 389 | 372 | 378 | 6,377,000 |
2008/08/26 | 385 | 385 | 378 | 384 | 4,600,000 |
2008/08/25 | 391 | 394 | 388 | 390 | 3,567,000 |
2008/08/22 | 400 | 401 | 386 | 387 | 5,733,000 |
2008/08/21 | 392 | 399 | 390 | 396 | 5,683,000 |
2008/08/20 | 380 | 392 | 378 | 389 | 8,349,000 |
2008/08/19 | 383 | 384 | 375 | 379 | 5,449,000 |
2008/08/18 | 376 | 393 | 376 | 389 | 8,851,000 |
2008/08/15 | 393 | 395 | 375 | 380 | 10,803,000 |
2008/08/14 | 393 | 408 | 393 | 398 | 8,129,000 |
2008/08/13 | 391 | 406 | 391 | 398 | 13,623,000 |
2008/08/12 | 408 | 409 | 388 | 390 | 13,488,000 |
2008/08/11 | 396 | 413 | 396 | 411 | 5,466,000 |
2008/08/08 | 395 | 405 | 388 | 400 | 6,322,000 |
2008/08/07 | 399 | 411 | 393 | 403 | 5,805,000 |
2008/08/06 | 398 | 400 | 388 | 399 | 6,044,000 |
2008/08/05 | 391 | 399 | 384 | 388 | 6,215,000 |
2008/08/04 | 422 | 423 | 392 | 392 | 7,082,000 |
2008/08/01 | 431 | 431 | 419 | 422 | 3,746,000 |
2008/07/31 | 435 | 439 | 422 | 427 | 5,908,000 |
2008/07/30 | 425 | 433 | 424 | 433 | 3,602,000 |
2008/07/29 | 418 | 422 | 411 | 422 | 4,667,000 |
2008/07/28 | 428 | 432 | 419 | 423 | 6,553,000 |
2008/07/25 | 440 | 440 | 425 | 427 | 5,716,000 |
2008/07/24 | 439 | 447 | 430 | 445 | 6,442,000 |
2008/07/23 | 438 | 446 | 436 | 438 | 4,193,000 |
2008/07/22 | 419 | 439 | 419 | 437 | 5,609,000 |
2008/07/18 | 423 | 431 | 412 | 412 | 5,666,000 |
2008/07/17 | 419 | 422 | 415 | 419 | 5,129,000 |
2008/07/16 | 423 | 428 | 414 | 414 | 6,344,000 |
2008/07/15 | 438 | 443 | 425 | 428 | 5,589,000 |
2008/07/14 | 430 | 454 | 430 | 443 | 7,348,000 |
2008/07/11 | 432 | 441 | 429 | 435 | 7,375,000 |
2008/07/10 | 420 | 438 | 420 | 434 | 6,542,000 |
2008/07/09 | 430 | 438 | 422 | 425 | 7,230,000 |
2008/07/08 | 434 | 435 | 420 | 425 | 6,553,000 |
2008/07/07 | 439 | 442 | 431 | 438 | 4,588,000 |
2008/07/04 | 429 | 441 | 428 | 441 | 5,826,000 |
2008/07/03 | 440 | 441 | 421 | 428 | 11,870,000 |
2008/07/02 | 447 | 452 | 440 | 445 | 4,571,000 |
2008/07/01 | 454 | 464 | 449 | 455 | 4,661,000 |
2008/06/30 | 456 | 459 | 451 | 454 | 7,634,000 |
2008/06/27 | 453 | 458 | 449 | 455 | 4,593,000 |
2008/06/26 | 466 | 472 | 464 | 465 | 4,272,000 |
2008/06/25 | 467 | 471 | 461 | 468 | 4,092,000 |
2008/06/24 | 466 | 474 | 462 | 468 | 3,399,000 |
2008/06/23 | 464 | 475 | 456 | 471 | 5,030,000 |
2008/06/20 | 484 | 485 | 465 | 467 | 6,178,000 |
2008/06/19 | 485 | 490 | 478 | 483 | 4,728,000 |
2008/06/18 | 486 | 492 | 482 | 490 | 5,537,000 |
2008/06/17 | 496 | 496 | 485 | 487 | 6,997,000 |
2008/06/16 | 487 | 498 | 484 | 496 | 3,352,000 |
2008/06/13 | 477 | 488 | 473 | 482 | 12,591,000 |
2008/06/12 | 484 | 484 | 470 | 477 | 8,586,000 |
2008/06/11 | 500 | 500 | 482 | 492 | 9,693,000 |
2008/06/10 | 501 | 504 | 496 | 498 | 6,760,000 |
2008/06/09 | 501 | 504 | 491 | 496 | 7,729,000 |
2008/06/06 | 509 | 517 | 503 | 510 | 15,325,000 |
2008/06/05 | 497 | 504 | 495 | 498 | 6,415,000 |
2008/06/04 | 500 | 501 | 493 | 496 | 5,613,000 |
2008/06/03 | 497 | 505 | 496 | 503 | 6,485,000 |
2008/06/02 | 507 | 508 | 497 | 500 | 6,797,000 |
2008/05/30 | 499 | 506 | 495 | 505 | 5,701,000 |
2008/05/29 | 493 | 501 | 489 | 497 | 5,877,000 |
2008/05/28 | 501 | 505 | 490 | 490 | 6,202,000 |
2008/05/27 | 510 | 513 | 505 | 510 | 4,411,000 |
2008/05/26 | 513 | 518 | 506 | 507 | 5,223,000 |
2008/05/23 | 531 | 533 | 519 | 522 | 6,730,000 |
2008/05/22 | 525 | 542 | 512 | 540 | 7,819,000 |
2008/05/21 | 547 | 550 | 534 | 539 | 8,328,000 |
2008/05/20 | 545 | 555 | 545 | 553 | 9,188,000 |
2008/05/19 | 545 | 549 | 542 | 543 | 9,847,000 |
2008/05/16 | 535 | 543 | 530 | 539 | 17,511,000 |
2008/05/15 | 515 | 531 | 514 | 527 | 16,244,000 |
2008/05/14 | 493 | 511 | 490 | 511 | 17,584,000 |
2008/05/13 | 471 | 497 | 468 | 493 | 14,458,000 |
2008/05/12 | 473 | 476 | 464 | 468 | 4,202,000 |
2008/05/09 | 491 | 491 | 477 | 477 | 5,029,000 |
2008/05/08 | 490 | 496 | 485 | 488 | 4,657,000 |
2008/05/07 | 496 | 499 | 489 | 494 | 7,507,000 |
2008/05/02 | 488 | 493 | 487 | 487 | 5,028,000 |
2008/05/01 | 490 | 494 | 481 | 483 | 5,106,000 |
2008/04/30 | 493 | 501 | 488 | 493 | 6,375,000 |
2008/04/28 | 499 | 504 | 491 | 497 | 6,279,000 |
2008/04/25 | 495 | 502 | 494 | 498 | 6,221,000 |
2008/04/24 | 500 | 503 | 486 | 492 | 6,183,000 |
2008/04/23 | 498 | 508 | 496 | 501 | 5,093,000 |
2008/04/22 | 500 | 507 | 496 | 500 | 6,874,000 |
2008/04/21 | 501 | 506 | 499 | 500 | 5,628,000 |
2008/04/18 | 489 | 497 | 489 | 496 | 5,511,000 |
2008/04/17 | 493 | 494 | 484 | 487 | 6,863,000 |
2008/04/16 | 490 | 497 | 481 | 484 | 8,500,000 |
2008/04/15 | 481 | 494 | 478 | 491 | 12,840,000 |
2008/04/14 | 471 | 481 | 470 | 478 | 8,039,000 |
2008/04/11 | 474 | 484 | 469 | 484 | 8,993,000 |
2008/04/10 | 470 | 478 | 462 | 470 | 9,411,000 |
2008/04/09 | 479 | 484 | 462 | 468 | 6,658,000 |
2008/04/08 | 473 | 487 | 470 | 478 | 9,615,000 |
2008/04/07 | 466 | 475 | 454 | 473 | 9,964,000 |
2008/04/04 | 464 | 467 | 453 | 461 | 5,735,000 |
2008/04/03 | 451 | 471 | 448 | 468 | 14,429,000 |
2008/04/02 | 453 | 456 | 450 | 453 | 11,425,000 |
2008/04/01 | 430 | 438 | 426 | 433 | 6,023,000 |
2008/03/31 | 454 | 454 | 425 | 433 | 8,643,000 |
2008/03/28 | 450 | 457 | 446 | 454 | 5,255,000 |
2008/03/27 | 445 | 455 | 440 | 450 | 8,757,000 |
2008/03/26 | 436 | 447 | 436 | 447 | 8,376,000 |
2008/03/25 | 430 | 436 | 426 | 434 | 7,080,000 |
2008/03/24 | 420 | 436 | 419 | 425 | 7,361,000 |
2008/03/21 | 418 | 422 | 409 | 415 | 8,965,000 |
2008/03/19 | 421 | 434 | 421 | 426 | 10,500,000 |
2008/03/18 | 419 | 421 | 405 | 413 | 10,161,000 |
2008/03/17 | 419 | 431 | 406 | 423 | 16,707,000 |
2008/03/14 | 444 | 451 | 422 | 434 | 17,346,000 |
2008/03/13 | 439 | 449 | 432 | 440 | 14,669,000 |
2008/03/12 | 460 | 460 | 436 | 438 | 11,507,000 |
2008/03/11 | 411 | 442 | 411 | 437 | 13,027,000 |
2008/03/10 | 449 | 454 | 421 | 425 | 10,438,000 |
2008/03/07 | 460 | 477 | 460 | 462 | 9,516,000 |
2008/03/06 | 481 | 491 | 478 | 480 | 10,017,000 |
2008/03/05 | 464 | 474 | 452 | 471 | 10,666,000 |
2008/03/04 | 475 | 478 | 456 | 466 | 11,401,000 |
2008/03/03 | 476 | 478 | 465 | 465 | 10,269,000 |
2008/02/29 | 506 | 515 | 492 | 499 | 13,784,000 |
2008/02/28 | 495 | 516 | 493 | 514 | 16,897,000 |
2008/02/27 | 514 | 517 | 495 | 502 | 13,320,000 |
2008/02/26 | 506 | 520 | 506 | 508 | 17,749,000 |
2008/02/25 | 510 | 513 | 499 | 501 | 17,111,000 |
2008/02/22 | 488 | 512 | 488 | 500 | 33,166,000 |
2008/02/21 | 479 | 507 | 473 | 498 | 47,100,000 |
2008/02/20 | 477 | 492 | 471 | 474 | 27,156,000 |
2008/02/19 | 473 | 474 | 459 | 469 | 11,662,000 |
2008/02/18 | 462 | 474 | 460 | 468 | 8,750,000 |
2008/02/15 | 445 | 462 | 437 | 462 | 16,304,000 |
2008/02/14 | 440 | 458 | 437 | 455 | 16,942,000 |
2008/02/13 | 421 | 428 | 418 | 424 | 9,810,000 |
2008/02/12 | 402 | 416 | 399 | 406 | 9,274,000 |
2008/02/08 | 426 | 430 | 398 | 401 | 10,601,000 |
2008/02/07 | 420 | 426 | 408 | 421 | 10,239,000 |
2008/02/06 | 435 | 438 | 417 | 421 | 11,450,000 |
2008/02/05 | 449 | 465 | 448 | 455 | 10,673,000 |
2008/02/04 | 463 | 467 | 445 | 448 | 14,381,000 |
2008/02/01 | 439 | 458 | 437 | 453 | 15,693,000 |
2008/01/31 | 421 | 434 | 412 | 434 | 9,803,000 |
2008/01/30 | 435 | 449 | 424 | 431 | 13,973,000 |
2008/01/29 | 430 | 437 | 424 | 431 | 9,246,000 |
2008/01/28 | 430 | 434 | 409 | 412 | 14,494,000 |
2008/01/25 | 416 | 437 | 416 | 436 | 15,103,000 |
2008/01/24 | 400 | 408 | 394 | 405 | 14,396,000 |
2008/01/23 | 383 | 396 | 376 | 385 | 13,393,000 |
2008/01/22 | 382 | 387 | 364 | 368 | 15,331,000 |
2008/01/21 | 428 | 431 | 404 | 405 | 13,047,000 |
2008/01/18 | 399 | 434 | 399 | 429 | 15,432,000 |
2008/01/17 | 411 | 419 | 399 | 415 | 18,356,000 |
2008/01/16 | 406 | 426 | 404 | 409 | 14,536,000 |
2008/01/15 | 435 | 444 | 422 | 422 | 13,192,000 |
2008/01/11 | 448 | 459 | 434 | 437 | 13,441,000 |
2008/01/10 | 457 | 460 | 447 | 448 | 12,520,000 |
2008/01/09 | 445 | 465 | 436 | 462 | 16,603,000 |
2008/01/08 | 438 | 460 | 434 | 455 | 16,721,000 |
2008/01/07 | 458 | 458 | 435 | 443 | 15,717,000 |
2008/01/04 | 473 | 482 | 463 | 468 | 9,159,000 |