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 |
|---|---|---|---|---|---|
| 1991/12/30 | 528 | 540 | 525 | 540 | 870,000 |
| 1991/12/27 | 545 | 548 | 526 | 530 | 1,320,000 |
| 1991/12/26 | 520 | 535 | 519 | 535 | 819,000 |
| 1991/12/25 | 517 | 529 | 511 | 519 | 1,021,000 |
| 1991/12/24 | 538 | 538 | 511 | 515 | 1,350,000 |
| 1991/12/20 | 533 | 539 | 520 | 523 | 1,050,000 |
| 1991/12/19 | 542 | 543 | 531 | 531 | 965,000 |
| 1991/12/18 | 545 | 554 | 541 | 553 | 626,000 |
| 1991/12/17 | 554 | 557 | 545 | 555 | 1,413,000 |
| 1991/12/16 | 550 | 561 | 550 | 551 | 923,000 |
| 1991/12/13 | 555 | 555 | 535 | 540 | 3,361,000 |
| 1991/12/12 | 526 | 539 | 523 | 525 | 1,312,000 |
| 1991/12/11 | 532 | 535 | 522 | 530 | 1,078,000 |
| 1991/12/10 | 538 | 538 | 529 | 532 | 864,000 |
| 1991/12/09 | 544 | 544 | 529 | 529 | 935,000 |
| 1991/12/06 | 535 | 537 | 526 | 534 | 1,779,000 |
| 1991/12/05 | 546 | 546 | 536 | 538 | 591,000 |
| 1991/12/04 | 532 | 547 | 532 | 543 | 781,000 |
| 1991/12/03 | 533 | 539 | 530 | 532 | 1,145,000 |
| 1991/12/02 | 540 | 540 | 530 | 530 | 799,000 |
| 1991/11/29 | 550 | 554 | 529 | 540 | 2,355,000 |
| 1991/11/28 | 550 | 550 | 546 | 550 | 1,266,000 |
| 1991/11/27 | 554 | 557 | 550 | 550 | 785,000 |
| 1991/11/26 | 549 | 557 | 549 | 550 | 1,282,000 |
| 1991/11/25 | 557 | 559 | 542 | 549 | 967,000 |
| 1991/11/22 | 561 | 561 | 552 | 557 | 2,479,000 |
| 1991/11/21 | 560 | 565 | 551 | 559 | 1,067,000 |
| 1991/11/20 | 550 | 559 | 546 | 555 | 1,555,000 |
| 1991/11/19 | 570 | 570 | 552 | 555 | 1,291,000 |
| 1991/11/18 | 551 | 559 | 551 | 554 | 1,220,000 |
| 1991/11/15 | 579 | 580 | 570 | 571 | 770,000 |
| 1991/11/14 | 581 | 587 | 578 | 583 | 913,000 |
| 1991/11/13 | 590 | 595 | 580 | 590 | 880,000 |
| 1991/11/12 | 580 | 585 | 576 | 584 | 940,000 |
| 1991/11/11 | 583 | 588 | 580 | 580 | 505,000 |
| 1991/11/08 | 590 | 591 | 582 | 582 | 1,039,000 |
| 1991/11/07 | 599 | 600 | 582 | 582 | 845,000 |
| 1991/11/06 | 603 | 603 | 590 | 599 | 698,000 |
| 1991/11/05 | 600 | 601 | 597 | 600 | 541,000 |
| 1991/11/01 | 604 | 605 | 597 | 597 | 900,000 |
| 1991/10/31 | 600 | 600 | 593 | 600 | 764,000 |
| 1991/10/30 | 606 | 608 | 599 | 601 | 523,000 |
| 1991/10/29 | 610 | 614 | 597 | 606 | 1,852,000 |
| 1991/10/28 | 613 | 618 | 592 | 592 | 954,000 |
| 1991/10/25 | 619 | 620 | 610 | 612 | 1,366,000 |
| 1991/10/24 | 620 | 622 | 617 | 620 | 1,502,000 |
| 1991/10/23 | 622 | 623 | 617 | 618 | 1,334,000 |
| 1991/10/22 | 620 | 623 | 615 | 623 | 1,653,000 |
| 1991/10/21 | 625 | 625 | 618 | 622 | 2,086,000 |
| 1991/10/18 | 609 | 619 | 606 | 618 | 2,593,000 |
| 1991/10/17 | 605 | 610 | 602 | 609 | 2,131,000 |
| 1991/10/16 | 606 | 607 | 595 | 600 | 908,000 |
| 1991/10/15 | 580 | 607 | 580 | 607 | 1,800,000 |
| 1991/10/14 | 590 | 598 | 580 | 580 | 1,008,000 |
| 1991/10/11 | 595 | 603 | 591 | 592 | 825,000 |
| 1991/10/09 | 595 | 600 | 590 | 600 | 1,845,000 |
| 1991/10/08 | 601 | 607 | 598 | 598 | 1,643,000 |
| 1991/10/07 | 611 | 611 | 603 | 610 | 1,452,000 |
| 1991/10/04 | 615 | 615 | 601 | 601 | 2,199,000 |
| 1991/10/03 | 607 | 616 | 598 | 610 | 4,444,000 |
| 1991/10/02 | 592 | 609 | 592 | 604 | 3,555,000 |
| 1991/10/01 | 580 | 596 | 580 | 588 | 2,601,000 |
| 1991/09/30 | 576 | 587 | 576 | 578 | 1,114,000 |
| 1991/09/27 | 592 | 598 | 580 | 580 | 1,794,000 |
| 1991/09/26 | 570 | 594 | 567 | 590 | 2,277,000 |
| 1991/09/25 | 574 | 577 | 570 | 575 | 1,222,000 |
| 1991/09/24 | 571 | 579 | 566 | 567 | 1,301,000 |
| 1991/09/20 | 578 | 580 | 564 | 574 | 2,070,000 |
| 1991/09/19 | 580 | 584 | 575 | 577 | 2,567,000 |
| 1991/09/18 | 595 | 595 | 577 | 577 | 2,710,000 |
| 1991/09/17 | 600 | 600 | 586 | 590 | 1,956,000 |
| 1991/09/13 | 595 | 595 | 586 | 594 | 6,277,000 |
| 1991/09/12 | 589 | 589 | 575 | 575 | 1,694,000 |
| 1991/09/11 | 580 | 587 | 574 | 587 | 1,725,000 |
| 1991/09/10 | 582 | 589 | 574 | 575 | 1,317,000 |
| 1991/09/09 | 582 | 594 | 582 | 591 | 2,537,000 |
| 1991/09/06 | 594 | 603 | 575 | 582 | 7,481,000 |
| 1991/09/05 | 608 | 623 | 573 | 585 | 14,638,000 |
| 1991/09/04 | 605 | 615 | 602 | 605 | 3,336,000 |
| 1991/09/03 | 617 | 617 | 601 | 609 | 3,979,000 |
| 1991/09/02 | 585 | 619 | 579 | 619 | 5,261,000 |
| 1991/08/30 | 590 | 595 | 571 | 572 | 2,354,000 |
| 1991/08/29 | 580 | 590 | 577 | 585 | 4,270,000 |
| 1991/08/28 | 561 | 574 | 559 | 571 | 2,716,000 |
| 1991/08/27 | 562 | 574 | 558 | 559 | 2,531,000 |
| 1991/08/26 | 575 | 580 | 561 | 562 | 2,321,000 |
| 1991/08/23 | 596 | 596 | 575 | 575 | 4,941,000 |
| 1991/08/22 | 600 | 606 | 593 | 600 | 11,299,000 |
| 1991/08/21 | 546 | 588 | 545 | 569 | 10,215,000 |
| 1991/08/20 | 526 | 548 | 515 | 548 | 7,994,000 |
| 1991/08/19 | 556 | 558 | 510 | 516 | 9,318,000 |
| 1991/08/16 | 570 | 574 | 560 | 560 | 4,966,000 |
| 1991/08/15 | 566 | 586 | 562 | 570 | 9,516,000 |
| 1991/08/14 | 547 | 569 | 547 | 569 | 6,332,000 |
| 1991/08/13 | 550 | 556 | 544 | 550 | 3,587,000 |
| 1991/08/12 | 581 | 583 | 553 | 556 | 3,035,000 |
| 1991/08/09 | 600 | 600 | 590 | 590 | 1,314,000 |
| 1991/08/08 | 600 | 608 | 595 | 601 | 2,168,000 |
| 1991/08/07 | 602 | 604 | 592 | 600 | 2,725,000 |
| 1991/08/06 | 604 | 605 | 590 | 592 | 2,143,000 |
| 1991/08/05 | 620 | 620 | 608 | 608 | 1,149,000 |
| 1991/08/02 | 626 | 626 | 619 | 620 | 822,000 |
| 1991/08/01 | 627 | 631 | 619 | 628 | 980,000 |
| 1991/07/31 | 624 | 634 | 620 | 627 | 3,082,000 |
| 1991/07/30 | 617 | 623 | 612 | 619 | 1,718,000 |
| 1991/07/29 | 628 | 630 | 612 | 617 | 2,169,000 |
| 1991/07/26 | 632 | 636 | 621 | 628 | 3,319,000 |
| 1991/07/25 | 632 | 640 | 628 | 632 | 7,604,000 |
| 1991/07/24 | 600 | 633 | 600 | 630 | 10,482,000 |
| 1991/07/23 | 589 | 606 | 585 | 602 | 3,788,000 |
| 1991/07/22 | 585 | 590 | 585 | 587 | 1,006,000 |
| 1991/07/19 | 593 | 596 | 585 | 585 | 1,345,000 |
| 1991/07/18 | 596 | 596 | 575 | 583 | 1,124,000 |
| 1991/07/17 | 608 | 613 | 591 | 592 | 1,957,000 |
| 1991/07/16 | 609 | 617 | 600 | 614 | 2,345,000 |
| 1991/07/15 | 591 | 604 | 590 | 599 | 1,176,000 |
| 1991/07/12 | 566 | 585 | 566 | 581 | 1,269,000 |
| 1991/07/11 | 595 | 595 | 565 | 566 | 1,207,000 |
| 1991/07/10 | 575 | 599 | 565 | 595 | 1,901,000 |
| 1991/07/09 | 543 | 587 | 526 | 565 | 5,472,000 |
| 1991/07/08 | 585 | 590 | 535 | 542 | 3,272,000 |
| 1991/07/05 | 596 | 609 | 585 | 587 | 1,715,000 |
| 1991/07/04 | 589 | 598 | 585 | 593 | 2,693,000 |
| 1991/07/03 | 626 | 628 | 606 | 609 | 1,971,000 |
| 1991/07/02 | 646 | 649 | 635 | 639 | 1,220,000 |
| 1991/07/01 | 654 | 654 | 630 | 636 | 2,580,000 |
| 1991/06/28 | 628 | 634 | 616 | 616 | 1,590,000 |
| 1991/06/27 | 640 | 645 | 620 | 625 | 1,784,000 |
| 1991/06/26 | 653 | 664 | 640 | 640 | 1,640,000 |
| 1991/06/25 | 635 | 659 | 635 | 650 | 2,431,000 |
| 1991/06/24 | 679 | 680 | 650 | 655 | 1,671,000 |
| 1991/06/21 | 678 | 688 | 670 | 678 | 1,294,000 |
| 1991/06/20 | 666 | 676 | 666 | 670 | 1,624,000 |
| 1991/06/19 | 689 | 690 | 666 | 666 | 1,938,000 |
| 1991/06/18 | 695 | 699 | 690 | 690 | 908,000 |
| 1991/06/17 | 719 | 719 | 700 | 700 | 739,000 |
| 1991/06/14 | 712 | 723 | 705 | 710 | 3,641,000 |
| 1991/06/13 | 699 | 710 | 695 | 710 | 886,000 |
| 1991/06/12 | 703 | 703 | 692 | 698 | 726,000 |
| 1991/06/11 | 696 | 703 | 694 | 698 | 1,004,000 |
| 1991/06/10 | 705 | 706 | 694 | 694 | 1,400,000 |
| 1991/06/07 | 716 | 720 | 711 | 711 | 1,110,000 |
| 1991/06/06 | 710 | 718 | 708 | 716 | 1,233,000 |
| 1991/06/05 | 721 | 729 | 711 | 711 | 1,200,000 |
| 1991/06/04 | 738 | 746 | 721 | 729 | 955,000 |
| 1991/06/03 | 750 | 751 | 737 | 748 | 1,631,000 |
| 1991/05/31 | 747 | 754 | 739 | 740 | 9,096,000 |
| 1991/05/30 | 725 | 734 | 720 | 734 | 2,177,000 |
| 1991/05/29 | 720 | 740 | 717 | 717 | 3,995,000 |
| 1991/05/28 | 720 | 724 | 711 | 717 | 1,209,000 |
| 1991/05/27 | 730 | 730 | 711 | 722 | 1,466,000 |
| 1991/05/24 | 745 | 755 | 726 | 730 | 12,229,000 |
| 1991/05/23 | 704 | 751 | 702 | 745 | 11,548,000 |
| 1991/05/22 | 696 | 720 | 694 | 696 | 3,375,000 |
| 1991/05/21 | 681 | 693 | 671 | 686 | 1,123,000 |
| 1991/05/20 | 703 | 703 | 682 | 683 | 912,000 |
| 1991/05/17 | 678 | 694 | 670 | 693 | 1,310,000 |
| 1991/05/16 | 672 | 678 | 663 | 668 | 1,326,000 |
| 1991/05/15 | 672 | 679 | 664 | 679 | 1,302,000 |
| 1991/05/14 | 680 | 684 | 670 | 670 | 1,025,000 |
| 1991/05/13 | 687 | 687 | 679 | 685 | 843,000 |
| 1991/05/10 | 702 | 702 | 682 | 689 | 2,027,000 |
| 1991/05/09 | 696 | 704 | 693 | 693 | 1,450,000 |
| 1991/05/08 | 708 | 708 | 696 | 699 | 1,793,000 |
| 1991/05/07 | 720 | 723 | 705 | 718 | 636,000 |
| 1991/05/02 | 726 | 731 | 715 | 720 | 1,112,000 |
| 1991/05/01 | 700 | 725 | 700 | 725 | 979,000 |
| 1991/04/30 | 700 | 703 | 695 | 695 | 625,000 |
| 1991/04/26 | 705 | 707 | 692 | 700 | 1,011,000 |
| 1991/04/25 | 709 | 710 | 695 | 695 | 1,346,000 |
| 1991/04/24 | 711 | 716 | 707 | 709 | 1,080,000 |
| 1991/04/23 | 705 | 716 | 705 | 710 | 1,582,000 |
| 1991/04/22 | 710 | 717 | 710 | 712 | 1,243,000 |
| 1991/04/19 | 714 | 722 | 711 | 721 | 977,000 |
| 1991/04/18 | 731 | 735 | 721 | 722 | 776,000 |
| 1991/04/17 | 740 | 745 | 731 | 731 | 892,000 |
| 1991/04/16 | 740 | 744 | 734 | 736 | 694,000 |
| 1991/04/15 | 746 | 748 | 740 | 740 | 754,000 |
| 1991/04/12 | 746 | 748 | 735 | 741 | 826,000 |
| 1991/04/11 | 743 | 743 | 732 | 740 | 901,000 |
| 1991/04/10 | 721 | 740 | 721 | 733 | 758,000 |
| 1991/04/09 | 733 | 740 | 730 | 730 | 860,000 |
| 1991/04/08 | 739 | 749 | 733 | 733 | 983,000 |
| 1991/04/05 | 740 | 745 | 731 | 735 | 897,000 |
| 1991/04/04 | 750 | 758 | 732 | 743 | 1,583,000 |
| 1991/04/03 | 736 | 763 | 735 | 760 | 4,776,000 |
| 1991/04/02 | 701 | 728 | 701 | 728 | 2,109,000 |
| 1991/04/01 | 708 | 710 | 701 | 702 | 716,000 |
| 1991/03/29 | 711 | 719 | 706 | 708 | 1,115,000 |
| 1991/03/28 | 703 | 720 | 691 | 720 | 2,113,000 |
| 1991/03/27 | 730 | 733 | 702 | 710 | 1,752,000 |
| 1991/03/26 | 710 | 729 | 710 | 727 | 2,906,000 |
| 1991/03/25 | 708 | 715 | 708 | 710 | 2,916,000 |
| 1991/03/22 | 751 | 756 | 715 | 717 | 2,539,000 |
| 1991/03/20 | 750 | 753 | 730 | 731 | 3,395,000 |
| 1991/03/19 | 761 | 768 | 760 | 760 | 2,283,000 |
| 1991/03/18 | 780 | 784 | 760 | 768 | 2,029,000 |
| 1991/03/15 | 780 | 785 | 772 | 777 | 2,363,000 |
| 1991/03/14 | 766 | 780 | 766 | 770 | 1,960,000 |
| 1991/03/13 | 779 | 782 | 764 | 766 | 2,527,000 |
| 1991/03/12 | 765 | 794 | 760 | 785 | 4,366,000 |
| 1991/03/11 | 770 | 776 | 760 | 768 | 2,240,000 |
| 1991/03/08 | 768 | 775 | 758 | 760 | 4,755,000 |
| 1991/03/07 | 767 | 776 | 757 | 758 | 3,119,000 |
| 1991/03/06 | 784 | 790 | 770 | 777 | 3,929,000 |
| 1991/03/05 | 788 | 805 | 777 | 784 | 3,899,000 |
| 1991/03/04 | 775 | 800 | 775 | 788 | 3,134,000 |
| 1991/03/01 | 800 | 809 | 780 | 780 | 4,135,000 |
| 1991/02/28 | 840 | 840 | 795 | 800 | 11,552,000 |
| 1991/02/27 | 775 | 833 | 772 | 830 | 21,361,000 |
| 1991/02/26 | 819 | 820 | 785 | 785 | 9,972,000 |
| 1991/02/25 | 819 | 819 | 795 | 809 | 8,175,000 |
| 1991/02/22 | 806 | 822 | 788 | 819 | 18,128,000 |
| 1991/02/21 | 858 | 860 | 814 | 816 | 17,298,000 |
| 1991/02/20 | 862 | 891 | 845 | 868 | 27,632,000 |
| 1991/02/19 | 845 | 898 | 840 | 862 | 38,533,000 |
| 1991/02/18 | 805 | 844 | 795 | 835 | 33,104,000 |
| 1991/02/15 | 772 | 810 | 771 | 785 | 22,307,000 |
| 1991/02/14 | 773 | 821 | 771 | 771 | 43,998,000 |
| 1991/02/13 | 699 | 754 | 694 | 753 | 37,662,000 |
| 1991/02/12 | 681 | 714 | 671 | 700 | 19,651,000 |
| 1991/02/08 | 629 | 663 | 626 | 651 | 21,405,000 |
| 1991/02/07 | 610 | 631 | 595 | 629 | 17,334,000 |
| 1991/02/06 | 569 | 620 | 566 | 590 | 5,709,000 |
| 1991/02/05 | 544 | 555 | 535 | 554 | 2,012,000 |
| 1991/02/04 | 521 | 525 | 520 | 524 | 848,000 |
| 1991/02/01 | 529 | 530 | 518 | 518 | 2,598,000 |
| 1991/01/31 | 541 | 544 | 531 | 531 | 976,000 |
| 1991/01/30 | 535 | 538 | 531 | 531 | 457,000 |
| 1991/01/29 | 546 | 547 | 535 | 535 | 689,000 |
| 1991/01/28 | 541 | 548 | 530 | 548 | 537,000 |
| 1991/01/25 | 545 | 555 | 539 | 550 | 2,125,000 |
| 1991/01/24 | 530 | 539 | 521 | 533 | 1,103,000 |
| 1991/01/23 | 530 | 535 | 526 | 526 | 801,000 |
| 1991/01/22 | 545 | 550 | 537 | 537 | 740,000 |
| 1991/01/21 | 550 | 556 | 536 | 550 | 792,000 |
| 1991/01/18 | 574 | 574 | 554 | 556 | 2,984,000 |
| 1991/01/17 | 525 | 570 | 520 | 554 | 1,843,000 |
| 1991/01/16 | 550 | 550 | 535 | 535 | 801,000 |
| 1991/01/14 | 545 | 555 | 542 | 553 | 573,000 |
| 1991/01/11 | 552 | 555 | 540 | 553 | 966,000 |
| 1991/01/10 | 530 | 547 | 530 | 542 | 847,000 |
| 1991/01/09 | 540 | 551 | 540 | 545 | 1,064,000 |
| 1991/01/08 | 550 | 553 | 535 | 544 | 693,000 |
| 1991/01/07 | 564 | 568 | 553 | 554 | 704,000 |
| 1991/01/04 | 570 | 580 | 561 | 574 | 796,000 |