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 |
---|---|---|---|---|---|
2011/12/30 | 209 | 209 | 207 | 209 | 2,021,000 |
2011/12/29 | 205 | 208 | 203 | 207 | 3,627,000 |
2011/12/28 | 207 | 208 | 205 | 205 | 4,057,000 |
2011/12/27 | 210 | 211 | 207 | 208 | 4,899,000 |
2011/12/26 | 209 | 211 | 208 | 211 | 3,151,000 |
2011/12/22 | 206 | 207 | 203 | 205 | 4,492,000 |
2011/12/21 | 206 | 208 | 205 | 207 | 5,476,000 |
2011/12/20 | 205 | 205 | 202 | 203 | 4,985,000 |
2011/12/19 | 204 | 205 | 201 | 203 | 3,981,000 |
2011/12/16 | 209 | 209 | 204 | 206 | 6,133,000 |
2011/12/15 | 211 | 212 | 207 | 208 | 4,349,000 |
2011/12/14 | 220 | 220 | 214 | 215 | 6,437,000 |
2011/12/13 | 219 | 222 | 219 | 222 | 5,207,000 |
2011/12/12 | 223 | 225 | 221 | 224 | 5,472,000 |
2011/12/09 | 218 | 222 | 217 | 219 | 10,556,000 |
2011/12/08 | 219 | 223 | 218 | 222 | 5,868,000 |
2011/12/07 | 217 | 220 | 214 | 219 | 6,480,000 |
2011/12/06 | 219 | 220 | 215 | 216 | 2,845,000 |
2011/12/05 | 222 | 223 | 218 | 220 | 3,788,000 |
2011/12/02 | 219 | 221 | 218 | 221 | 4,327,000 |
2011/12/01 | 219 | 220 | 216 | 219 | 7,255,000 |
2011/11/30 | 210 | 212 | 206 | 211 | 6,893,000 |
2011/11/29 | 208 | 211 | 206 | 211 | 5,472,000 |
2011/11/28 | 205 | 208 | 204 | 206 | 6,972,000 |
2011/11/25 | 197 | 200 | 196 | 199 | 5,939,000 |
2011/11/24 | 196 | 200 | 196 | 197 | 4,323,000 |
2011/11/22 | 196 | 202 | 195 | 201 | 5,746,000 |
2011/11/21 | 198 | 199 | 196 | 199 | 3,595,000 |
2011/11/18 | 200 | 201 | 198 | 198 | 4,185,000 |
2011/11/17 | 197 | 204 | 196 | 202 | 4,374,000 |
2011/11/16 | 199 | 202 | 198 | 198 | 4,574,000 |
2011/11/15 | 201 | 205 | 198 | 199 | 6,620,000 |
2011/11/14 | 207 | 209 | 200 | 201 | 9,548,000 |
2011/11/11 | 202 | 205 | 198 | 204 | 8,867,000 |
2011/11/10 | 195 | 202 | 194 | 202 | 9,644,000 |
2011/11/09 | 203 | 206 | 198 | 202 | 9,645,000 |
2011/11/08 | 206 | 206 | 197 | 198 | 4,910,000 |
2011/11/07 | 205 | 207 | 204 | 205 | 3,997,000 |
2011/11/04 | 210 | 211 | 204 | 206 | 5,362,000 |
2011/11/02 | 203 | 205 | 201 | 202 | 5,951,000 |
2011/11/01 | 209 | 212 | 207 | 207 | 3,776,000 |
2011/10/31 | 218 | 221 | 213 | 213 | 7,287,000 |
2011/10/28 | 221 | 224 | 220 | 221 | 6,524,000 |
2011/10/27 | 212 | 217 | 209 | 217 | 6,278,000 |
2011/10/26 | 208 | 213 | 205 | 211 | 4,923,000 |
2011/10/25 | 211 | 214 | 209 | 211 | 6,914,000 |
2011/10/24 | 207 | 211 | 205 | 210 | 5,814,000 |
2011/10/21 | 203 | 205 | 200 | 204 | 5,780,000 |
2011/10/20 | 207 | 207 | 202 | 204 | 6,560,000 |
2011/10/19 | 214 | 214 | 206 | 207 | 5,405,000 |
2011/10/18 | 207 | 215 | 206 | 213 | 7,655,000 |
2011/10/17 | 211 | 213 | 208 | 212 | 6,219,000 |
2011/10/14 | 203 | 208 | 202 | 203 | 10,395,000 |
2011/10/13 | 202 | 207 | 201 | 204 | 7,694,000 |
2011/10/12 | 194 | 199 | 192 | 198 | 6,739,000 |
2011/10/11 | 193 | 197 | 191 | 196 | 10,504,000 |
2011/10/07 | 187 | 190 | 187 | 187 | 7,171,000 |
2011/10/06 | 182 | 186 | 182 | 185 | 9,440,000 |
2011/10/05 | 182 | 183 | 177 | 180 | 10,098,000 |
2011/10/04 | 178 | 180 | 176 | 179 | 11,016,000 |
2011/10/03 | 186 | 188 | 181 | 183 | 8,412,000 |
2011/09/30 | 195 | 196 | 186 | 191 | 12,021,000 |
2011/09/29 | 190 | 195 | 188 | 195 | 8,164,000 |
2011/09/28 | 193 | 197 | 189 | 194 | 7,068,000 |
2011/09/27 | 190 | 193 | 187 | 189 | 10,771,000 |
2011/09/26 | 195 | 195 | 184 | 185 | 10,692,000 |
2011/09/22 | 198 | 199 | 195 | 196 | 6,626,000 |
2011/09/21 | 204 | 206 | 200 | 201 | 9,833,000 |
2011/09/20 | 208 | 208 | 204 | 205 | 6,952,000 |
2011/09/16 | 206 | 212 | 205 | 212 | 9,144,000 |
2011/09/15 | 204 | 206 | 200 | 202 | 11,424,000 |
2011/09/14 | 205 | 208 | 200 | 200 | 9,484,000 |
2011/09/13 | 202 | 207 | 200 | 206 | 9,625,000 |
2011/09/12 | 201 | 202 | 198 | 200 | 12,012,000 |
2011/09/09 | 210 | 212 | 207 | 208 | 10,743,000 |
2011/09/08 | 214 | 215 | 210 | 212 | 9,360,000 |
2011/09/07 | 213 | 213 | 208 | 211 | 7,808,000 |
2011/09/06 | 213 | 215 | 207 | 208 | 8,186,000 |
2011/09/05 | 215 | 216 | 211 | 213 | 8,170,000 |
2011/09/02 | 225 | 227 | 219 | 219 | 8,746,000 |
2011/09/01 | 224 | 228 | 224 | 226 | 8,037,000 |
2011/08/31 | 226 | 227 | 223 | 224 | 8,554,000 |
2011/08/30 | 226 | 229 | 225 | 226 | 8,634,000 |
2011/08/29 | 218 | 227 | 217 | 223 | 15,050,000 |
2011/08/26 | 211 | 219 | 211 | 216 | 11,784,000 |
2011/08/25 | 211 | 216 | 210 | 213 | 6,624,000 |
2011/08/24 | 215 | 217 | 206 | 207 | 14,844,000 |
2011/08/23 | 216 | 216 | 207 | 211 | 14,470,000 |
2011/08/22 | 216 | 220 | 213 | 214 | 9,647,000 |
2011/08/19 | 222 | 223 | 218 | 219 | 9,771,000 |
2011/08/18 | 232 | 232 | 226 | 227 | 5,770,000 |
2011/08/17 | 233 | 235 | 229 | 231 | 10,624,000 |
2011/08/16 | 237 | 238 | 233 | 235 | 7,615,000 |
2011/08/15 | 240 | 240 | 235 | 236 | 7,674,000 |
2011/08/12 | 242 | 243 | 234 | 236 | 7,872,000 |
2011/08/11 | 239 | 244 | 236 | 240 | 11,426,000 |
2011/08/10 | 247 | 252 | 244 | 246 | 14,503,000 |
2011/08/09 | 234 | 238 | 226 | 237 | 9,480,000 |
2011/08/08 | 245 | 247 | 240 | 241 | 7,892,000 |
2011/08/05 | 247 | 251 | 244 | 247 | 11,187,000 |
2011/08/04 | 259 | 263 | 256 | 262 | 9,167,000 |
2011/08/03 | 258 | 261 | 255 | 258 | 11,446,000 |
2011/08/02 | 265 | 266 | 261 | 264 | 7,785,000 |
2011/08/01 | 263 | 269 | 263 | 267 | 6,559,000 |
2011/07/29 | 258 | 265 | 258 | 263 | 7,520,000 |
2011/07/28 | 262 | 263 | 257 | 258 | 5,203,000 |
2011/07/27 | 263 | 267 | 261 | 266 | 10,735,000 |
2011/07/26 | 260 | 264 | 258 | 263 | 7,333,000 |
2011/07/25 | 260 | 263 | 259 | 259 | 6,496,000 |
2011/07/22 | 259 | 261 | 258 | 260 | 7,417,000 |
2011/07/21 | 259 | 260 | 257 | 258 | 5,682,000 |
2011/07/20 | 261 | 262 | 258 | 259 | 7,638,000 |
2011/07/19 | 257 | 260 | 256 | 257 | 5,272,000 |
2011/07/15 | 256 | 260 | 255 | 257 | 6,821,000 |
2011/07/14 | 254 | 258 | 253 | 255 | 9,037,000 |
2011/07/13 | 251 | 256 | 251 | 255 | 8,433,000 |
2011/07/12 | 252 | 254 | 251 | 252 | 7,140,000 |
2011/07/11 | 255 | 259 | 255 | 257 | 6,094,000 |
2011/07/08 | 258 | 260 | 256 | 257 | 6,326,000 |
2011/07/07 | 256 | 257 | 254 | 255 | 4,559,000 |
2011/07/06 | 254 | 258 | 252 | 258 | 6,011,000 |
2011/07/05 | 253 | 255 | 252 | 254 | 3,316,000 |
2011/07/04 | 254 | 255 | 252 | 254 | 4,282,000 |
2011/07/01 | 254 | 254 | 251 | 252 | 3,165,000 |
2011/06/30 | 253 | 254 | 250 | 252 | 7,352,000 |
2011/06/29 | 247 | 252 | 246 | 252 | 8,974,000 |
2011/06/28 | 242 | 246 | 241 | 243 | 9,545,000 |
2011/06/27 | 244 | 245 | 241 | 241 | 5,522,000 |
2011/06/24 | 237 | 242 | 236 | 242 | 3,894,000 |
2011/06/23 | 238 | 244 | 236 | 236 | 11,099,000 |
2011/06/22 | 237 | 240 | 235 | 239 | 7,736,000 |
2011/06/21 | 234 | 235 | 232 | 235 | 4,260,000 |
2011/06/20 | 233 | 236 | 232 | 233 | 5,261,000 |
2011/06/17 | 239 | 239 | 231 | 232 | 5,678,000 |
2011/06/16 | 239 | 241 | 237 | 237 | 5,478,000 |
2011/06/15 | 244 | 244 | 240 | 243 | 6,984,000 |
2011/06/14 | 235 | 244 | 235 | 243 | 6,716,000 |
2011/06/13 | 235 | 238 | 232 | 237 | 5,394,000 |
2011/06/10 | 240 | 242 | 237 | 238 | 8,675,000 |
2011/06/09 | 234 | 238 | 233 | 236 | 7,928,000 |
2011/06/08 | 233 | 239 | 232 | 237 | 9,927,000 |
2011/06/07 | 232 | 238 | 231 | 235 | 8,904,000 |
2011/06/06 | 239 | 241 | 234 | 234 | 8,113,000 |
2011/06/03 | 242 | 244 | 238 | 238 | 4,389,000 |
2011/06/02 | 243 | 246 | 242 | 243 | 12,003,000 |
2011/06/01 | 251 | 253 | 249 | 252 | 7,352,000 |
2011/05/31 | 246 | 252 | 246 | 251 | 11,253,000 |
2011/05/30 | 244 | 248 | 242 | 246 | 6,921,000 |
2011/05/27 | 244 | 247 | 243 | 244 | 5,518,000 |
2011/05/26 | 241 | 247 | 240 | 247 | 9,885,000 |
2011/05/25 | 241 | 242 | 239 | 240 | 7,066,000 |
2011/05/24 | 239 | 245 | 237 | 243 | 11,375,000 |
2011/05/23 | 244 | 245 | 241 | 241 | 6,787,000 |
2011/05/20 | 253 | 254 | 246 | 246 | 7,937,000 |
2011/05/19 | 257 | 259 | 251 | 253 | 9,016,000 |
2011/05/18 | 249 | 254 | 247 | 253 | 8,604,000 |
2011/05/17 | 246 | 248 | 243 | 247 | 9,346,000 |
2011/05/16 | 255 | 255 | 245 | 246 | 12,259,000 |
2011/05/13 | 260 | 261 | 253 | 255 | 19,766,000 |
2011/05/12 | 269 | 272 | 265 | 265 | 8,924,000 |
2011/05/11 | 276 | 277 | 273 | 274 | 4,548,000 |
2011/05/10 | 272 | 275 | 270 | 274 | 11,085,000 |
2011/05/09 | 277 | 278 | 271 | 272 | 7,139,000 |
2011/05/06 | 276 | 277 | 270 | 276 | 9,536,000 |
2011/05/02 | 284 | 286 | 281 | 282 | 5,023,000 |
2011/04/28 | 277 | 282 | 276 | 279 | 12,311,000 |
2011/04/27 | 271 | 275 | 271 | 274 | 9,076,000 |
2011/04/26 | 269 | 272 | 266 | 269 | 5,799,000 |
2011/04/25 | 271 | 274 | 269 | 269 | 3,098,000 |
2011/04/22 | 271 | 272 | 269 | 270 | 5,108,000 |
2011/04/21 | 268 | 273 | 268 | 272 | 8,894,000 |
2011/04/20 | 264 | 267 | 263 | 266 | 7,280,000 |
2011/04/19 | 260 | 265 | 259 | 262 | 9,286,000 |
2011/04/18 | 263 | 266 | 261 | 263 | 8,565,000 |
2011/04/15 | 265 | 268 | 263 | 264 | 7,711,000 |
2011/04/14 | 265 | 266 | 262 | 265 | 10,404,000 |
2011/04/13 | 259 | 268 | 256 | 267 | 12,931,000 |
2011/04/12 | 266 | 267 | 259 | 261 | 10,945,000 |
2011/04/11 | 271 | 277 | 271 | 272 | 7,246,000 |
2011/04/08 | 269 | 274 | 266 | 272 | 9,739,000 |
2011/04/07 | 271 | 277 | 270 | 271 | 9,997,000 |
2011/04/06 | 273 | 274 | 265 | 270 | 12,227,000 |
2011/04/05 | 283 | 283 | 270 | 272 | 14,863,000 |
2011/04/04 | 286 | 288 | 281 | 283 | 9,927,000 |
2011/04/01 | 284 | 289 | 280 | 286 | 15,322,000 |
2011/03/31 | 288 | 288 | 280 | 282 | 18,390,000 |
2011/03/30 | 270 | 285 | 269 | 283 | 20,186,000 |
2011/03/29 | 274 | 276 | 268 | 270 | 16,353,000 |
2011/03/28 | 280 | 285 | 276 | 280 | 13,005,000 |
2011/03/25 | 286 | 289 | 275 | 278 | 23,433,000 |
2011/03/24 | 266 | 279 | 265 | 278 | 29,422,000 |
2011/03/23 | 272 | 273 | 263 | 266 | 16,667,000 |
2011/03/22 | 271 | 276 | 265 | 271 | 13,305,000 |
2011/03/18 | 244 | 259 | 244 | 257 | 14,947,000 |
2011/03/17 | 229 | 245 | 228 | 238 | 17,010,000 |
2011/03/16 | 233 | 257 | 233 | 244 | 20,501,000 |
2011/03/15 | 249 | 252 | 210 | 225 | 18,873,000 |
2011/03/14 | 251 | 275 | 251 | 261 | 16,297,000 |
2011/03/11 | 284 | 291 | 283 | 285 | 15,494,000 |
2011/03/10 | 298 | 299 | 287 | 290 | 12,767,000 |
2011/03/09 | 304 | 304 | 297 | 298 | 6,050,000 |
2011/03/08 | 298 | 303 | 297 | 298 | 8,146,000 |
2011/03/07 | 303 | 305 | 298 | 301 | 9,450,000 |
2011/03/04 | 309 | 312 | 304 | 305 | 15,129,000 |
2011/03/03 | 304 | 306 | 301 | 305 | 9,663,000 |
2011/03/02 | 309 | 310 | 301 | 301 | 21,997,000 |
2011/03/01 | 315 | 318 | 312 | 316 | 14,744,000 |
2011/02/28 | 305 | 315 | 303 | 315 | 19,735,000 |
2011/02/25 | 296 | 306 | 295 | 306 | 24,838,000 |
2011/02/24 | 302 | 306 | 294 | 294 | 29,368,000 |
2011/02/23 | 299 | 309 | 298 | 305 | 21,415,000 |
2011/02/22 | 308 | 310 | 301 | 306 | 22,528,000 |
2011/02/21 | 305 | 311 | 305 | 310 | 29,705,000 |
2011/02/18 | 294 | 305 | 294 | 302 | 25,127,000 |
2011/02/17 | 299 | 302 | 293 | 298 | 25,691,000 |
2011/02/16 | 287 | 298 | 287 | 296 | 29,177,000 |
2011/02/15 | 279 | 290 | 278 | 286 | 18,812,000 |
2011/02/14 | 280 | 282 | 272 | 278 | 15,047,000 |
2011/02/10 | 270 | 279 | 267 | 278 | 20,043,000 |
2011/02/09 | 274 | 275 | 266 | 270 | 21,960,000 |
2011/02/08 | 275 | 278 | 274 | 277 | 13,956,000 |
2011/02/07 | 271 | 273 | 270 | 271 | 7,288,000 |
2011/02/04 | 270 | 271 | 268 | 269 | 11,479,000 |
2011/02/03 | 264 | 269 | 263 | 266 | 11,518,000 |
2011/02/02 | 261 | 267 | 259 | 265 | 24,605,000 |
2011/02/01 | 252 | 254 | 251 | 251 | 6,282,000 |
2011/01/31 | 252 | 254 | 251 | 252 | 6,663,000 |
2011/01/28 | 257 | 259 | 255 | 255 | 6,052,000 |
2011/01/27 | 256 | 261 | 255 | 261 | 11,256,000 |
2011/01/26 | 258 | 258 | 254 | 254 | 5,298,000 |
2011/01/25 | 258 | 261 | 256 | 259 | 6,931,000 |
2011/01/24 | 256 | 260 | 255 | 258 | 10,340,000 |
2011/01/21 | 262 | 262 | 255 | 257 | 14,493,000 |
2011/01/20 | 265 | 267 | 262 | 262 | 10,537,000 |
2011/01/19 | 264 | 268 | 262 | 267 | 21,538,000 |
2011/01/18 | 265 | 266 | 263 | 264 | 8,319,000 |
2011/01/17 | 270 | 271 | 263 | 265 | 9,736,000 |
2011/01/14 | 269 | 274 | 269 | 269 | 11,334,000 |
2011/01/13 | 270 | 272 | 267 | 272 | 7,484,000 |
2011/01/12 | 272 | 273 | 267 | 267 | 6,881,000 |
2011/01/11 | 269 | 272 | 267 | 271 | 7,497,000 |
2011/01/07 | 270 | 273 | 269 | 272 | 5,729,000 |
2011/01/06 | 269 | 272 | 268 | 271 | 11,833,000 |
2011/01/05 | 264 | 266 | 263 | 265 | 3,786,000 |
2011/01/04 | 262 | 266 | 261 | 265 | 9,729,000 |