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 |
|---|---|---|---|---|---|
| 1996/12/30 | 456 | 470 | 451 | 468 | 235,000 |
| 1996/12/27 | 459 | 464 | 450 | 451 | 484,000 |
| 1996/12/26 | 465 | 465 | 435 | 460 | 990,000 |
| 1996/12/25 | 463 | 472 | 457 | 472 | 1,284,000 |
| 1996/12/24 | 469 | 472 | 460 | 463 | 1,036,000 |
| 1996/12/20 | 467 | 472 | 462 | 467 | 892,000 |
| 1996/12/19 | 475 | 477 | 462 | 462 | 557,000 |
| 1996/12/18 | 480 | 481 | 475 | 475 | 773,000 |
| 1996/12/17 | 487 | 487 | 477 | 480 | 808,000 |
| 1996/12/16 | 505 | 505 | 485 | 487 | 713,000 |
| 1996/12/13 | 488 | 500 | 484 | 495 | 3,006,000 |
| 1996/12/12 | 495 | 500 | 495 | 498 | 523,000 |
| 1996/12/11 | 495 | 505 | 495 | 505 | 508,000 |
| 1996/12/10 | 509 | 509 | 500 | 503 | 809,000 |
| 1996/12/09 | 500 | 500 | 495 | 499 | 548,000 |
| 1996/12/06 | 505 | 510 | 495 | 495 | 468,000 |
| 1996/12/05 | 501 | 512 | 501 | 512 | 686,000 |
| 1996/12/04 | 498 | 508 | 497 | 500 | 763,000 |
| 1996/12/03 | 499 | 500 | 497 | 499 | 414,000 |
| 1996/12/02 | 510 | 510 | 496 | 496 | 333,000 |
| 1996/11/29 | 511 | 513 | 510 | 510 | 740,000 |
| 1996/11/28 | 514 | 514 | 510 | 511 | 1,330,000 |
| 1996/11/27 | 514 | 516 | 512 | 515 | 1,721,000 |
| 1996/11/26 | 508 | 515 | 505 | 515 | 1,650,000 |
| 1996/11/25 | 503 | 504 | 496 | 500 | 1,114,000 |
| 1996/11/22 | 502 | 503 | 499 | 503 | 588,000 |
| 1996/11/21 | 502 | 507 | 500 | 503 | 962,000 |
| 1996/11/20 | 506 | 510 | 505 | 505 | 1,579,000 |
| 1996/11/19 | 501 | 504 | 501 | 502 | 972,000 |
| 1996/11/18 | 504 | 504 | 501 | 501 | 454,000 |
| 1996/11/15 | 504 | 506 | 502 | 504 | 625,000 |
| 1996/11/14 | 505 | 505 | 499 | 503 | 900,000 |
| 1996/11/13 | 503 | 504 | 500 | 504 | 475,000 |
| 1996/11/12 | 499 | 500 | 499 | 500 | 1,434,000 |
| 1996/11/11 | 503 | 506 | 502 | 502 | 885,000 |
| 1996/11/08 | 498 | 506 | 498 | 504 | 1,162,000 |
| 1996/11/07 | 503 | 504 | 500 | 501 | 709,000 |
| 1996/11/06 | 500 | 508 | 499 | 503 | 1,243,000 |
| 1996/11/05 | 498 | 505 | 498 | 503 | 1,180,000 |
| 1996/11/01 | 507 | 507 | 499 | 501 | 1,002,000 |
| 1996/10/31 | 509 | 509 | 505 | 506 | 1,225,000 |
| 1996/10/30 | 514 | 523 | 509 | 510 | 2,988,000 |
| 1996/10/29 | 509 | 511 | 509 | 511 | 1,295,000 |
| 1996/10/28 | 509 | 509 | 505 | 506 | 1,161,000 |
| 1996/10/25 | 501 | 507 | 500 | 507 | 1,176,000 |
| 1996/10/24 | 505 | 505 | 502 | 504 | 438,000 |
| 1996/10/23 | 501 | 504 | 500 | 502 | 1,997,000 |
| 1996/10/22 | 501 | 506 | 500 | 502 | 489,000 |
| 1996/10/21 | 501 | 508 | 501 | 508 | 431,000 |
| 1996/10/18 | 513 | 515 | 510 | 511 | 1,287,000 |
| 1996/10/17 | 511 | 513 | 509 | 512 | 930,000 |
| 1996/10/16 | 510 | 511 | 509 | 509 | 1,004,000 |
| 1996/10/15 | 508 | 511 | 505 | 511 | 945,000 |
| 1996/10/14 | 503 | 508 | 503 | 508 | 298,000 |
| 1996/10/11 | 505 | 507 | 502 | 507 | 585,000 |
| 1996/10/09 | 506 | 508 | 504 | 507 | 443,000 |
| 1996/10/08 | 508 | 509 | 503 | 506 | 1,545,000 |
| 1996/10/07 | 512 | 512 | 504 | 508 | 1,671,000 |
| 1996/10/04 | 525 | 525 | 510 | 511 | 1,994,000 |
| 1996/10/03 | 531 | 531 | 523 | 524 | 1,002,000 |
| 1996/10/02 | 537 | 537 | 528 | 531 | 669,000 |
| 1996/10/01 | 539 | 541 | 536 | 540 | 1,001,000 |
| 1996/09/30 | 538 | 545 | 530 | 534 | 389,000 |
| 1996/09/27 | 546 | 550 | 544 | 548 | 783,000 |
| 1996/09/26 | 540 | 549 | 534 | 546 | 1,343,000 |
| 1996/09/25 | 529 | 529 | 527 | 529 | 379,000 |
| 1996/09/24 | 527 | 528 | 524 | 525 | 527,000 |
| 1996/09/20 | 530 | 533 | 525 | 529 | 1,167,000 |
| 1996/09/19 | 528 | 528 | 515 | 525 | 363,000 |
| 1996/09/18 | 525 | 530 | 522 | 530 | 377,000 |
| 1996/09/17 | 532 | 532 | 519 | 519 | 861,000 |
| 1996/09/13 | 514 | 519 | 509 | 513 | 1,784,000 |
| 1996/09/12 | 511 | 515 | 511 | 515 | 815,000 |
| 1996/09/11 | 505 | 515 | 505 | 512 | 902,000 |
| 1996/09/10 | 499 | 505 | 496 | 501 | 1,718,000 |
| 1996/09/09 | 500 | 503 | 497 | 497 | 1,410,000 |
| 1996/09/06 | 502 | 505 | 500 | 500 | 937,000 |
| 1996/09/05 | 508 | 509 | 500 | 502 | 851,000 |
| 1996/09/04 | 512 | 512 | 505 | 509 | 321,000 |
| 1996/09/03 | 506 | 508 | 500 | 503 | 863,000 |
| 1996/09/02 | 510 | 510 | 505 | 506 | 653,000 |
| 1996/08/30 | 510 | 525 | 500 | 525 | 1,441,000 |
| 1996/08/29 | 522 | 523 | 503 | 516 | 392,000 |
| 1996/08/28 | 530 | 535 | 525 | 525 | 371,000 |
| 1996/08/27 | 543 | 545 | 538 | 538 | 360,000 |
| 1996/08/26 | 551 | 551 | 543 | 543 | 776,000 |
| 1996/08/23 | 556 | 558 | 545 | 551 | 604,000 |
| 1996/08/22 | 555 | 559 | 551 | 558 | 563,000 |
| 1996/08/21 | 549 | 557 | 549 | 556 | 622,000 |
| 1996/08/20 | 545 | 547 | 545 | 547 | 576,000 |
| 1996/08/19 | 545 | 549 | 540 | 543 | 789,000 |
| 1996/08/16 | 545 | 545 | 538 | 539 | 528,000 |
| 1996/08/15 | 542 | 544 | 535 | 535 | 837,000 |
| 1996/08/14 | 523 | 535 | 520 | 535 | 1,083,000 |
| 1996/08/13 | 537 | 544 | 537 | 543 | 789,000 |
| 1996/08/12 | 525 | 535 | 520 | 535 | 625,000 |
| 1996/08/09 | 526 | 530 | 520 | 522 | 1,245,000 |
| 1996/08/08 | 524 | 538 | 524 | 536 | 768,000 |
| 1996/08/07 | 536 | 544 | 531 | 533 | 468,000 |
| 1996/08/06 | 543 | 545 | 539 | 543 | 2,541,000 |
| 1996/08/05 | 548 | 550 | 543 | 543 | 547,000 |
| 1996/08/02 | 552 | 552 | 535 | 545 | 531,000 |
| 1996/08/01 | 534 | 549 | 529 | 546 | 995,000 |
| 1996/07/31 | 542 | 543 | 538 | 540 | 421,000 |
| 1996/07/30 | 541 | 544 | 534 | 541 | 576,000 |
| 1996/07/29 | 562 | 563 | 545 | 545 | 537,000 |
| 1996/07/26 | 557 | 557 | 548 | 555 | 798,000 |
| 1996/07/25 | 550 | 555 | 545 | 551 | 535,000 |
| 1996/07/24 | 562 | 562 | 550 | 550 | 465,000 |
| 1996/07/23 | 557 | 557 | 552 | 556 | 585,000 |
| 1996/07/22 | 560 | 563 | 550 | 552 | 1,261,000 |
| 1996/07/19 | 580 | 584 | 561 | 570 | 1,404,000 |
| 1996/07/18 | 581 | 585 | 574 | 584 | 990,000 |
| 1996/07/17 | 573 | 573 | 568 | 571 | 613,000 |
| 1996/07/16 | 557 | 565 | 554 | 563 | 1,214,000 |
| 1996/07/15 | 560 | 563 | 553 | 558 | 1,618,000 |
| 1996/07/12 | 570 | 577 | 556 | 559 | 1,877,000 |
| 1996/07/11 | 585 | 590 | 583 | 587 | 418,000 |
| 1996/07/10 | 585 | 588 | 582 | 586 | 481,000 |
| 1996/07/09 | 586 | 592 | 585 | 585 | 472,000 |
| 1996/07/08 | 594 | 594 | 580 | 580 | 584,000 |
| 1996/07/05 | 597 | 597 | 590 | 597 | 803,000 |
| 1996/07/04 | 605 | 605 | 596 | 599 | 534,000 |
| 1996/07/03 | 597 | 610 | 590 | 610 | 989,000 |
| 1996/07/02 | 600 | 600 | 586 | 587 | 805,000 |
| 1996/07/01 | 596 | 596 | 584 | 585 | 490,000 |
| 1996/06/28 | 591 | 597 | 585 | 596 | 1,003,000 |
| 1996/06/27 | 589 | 591 | 585 | 588 | 2,565,000 |
| 1996/06/26 | 591 | 596 | 582 | 586 | 1,069,000 |
| 1996/06/25 | 605 | 610 | 599 | 601 | 880,000 |
| 1996/06/24 | 601 | 610 | 592 | 610 | 1,322,000 |
| 1996/06/21 | 608 | 608 | 601 | 601 | 857,000 |
| 1996/06/20 | 599 | 603 | 588 | 598 | 1,069,000 |
| 1996/06/19 | 590 | 605 | 590 | 604 | 1,954,000 |
| 1996/06/18 | 614 | 617 | 580 | 580 | 1,318,000 |
| 1996/06/17 | 618 | 630 | 609 | 609 | 1,351,000 |
| 1996/06/14 | 626 | 630 | 620 | 620 | 3,104,000 |
| 1996/06/13 | 612 | 622 | 610 | 617 | 1,031,000 |
| 1996/06/12 | 599 | 608 | 599 | 608 | 763,000 |
| 1996/06/11 | 585 | 600 | 583 | 598 | 651,000 |
| 1996/06/10 | 595 | 599 | 590 | 594 | 789,000 |
| 1996/06/07 | 612 | 612 | 601 | 601 | 401,000 |
| 1996/06/06 | 615 | 615 | 605 | 605 | 303,000 |
| 1996/06/05 | 609 | 615 | 603 | 615 | 622,000 |
| 1996/06/04 | 614 | 615 | 605 | 609 | 554,000 |
| 1996/06/03 | 625 | 625 | 608 | 611 | 690,000 |
| 1996/05/31 | 628 | 640 | 621 | 630 | 2,216,000 |
| 1996/05/30 | 632 | 632 | 618 | 618 | 1,393,000 |
| 1996/05/29 | 619 | 625 | 612 | 622 | 547,000 |
| 1996/05/28 | 609 | 622 | 609 | 611 | 383,000 |
| 1996/05/27 | 604 | 607 | 599 | 607 | 569,000 |
| 1996/05/24 | 599 | 607 | 599 | 601 | 775,000 |
| 1996/05/23 | 626 | 626 | 606 | 610 | 521,000 |
| 1996/05/22 | 628 | 629 | 621 | 627 | 1,011,000 |
| 1996/05/21 | 622 | 628 | 616 | 627 | 900,000 |
| 1996/05/20 | 626 | 635 | 620 | 620 | 1,005,000 |
| 1996/05/17 | 629 | 635 | 620 | 626 | 1,963,000 |
| 1996/05/16 | 615 | 636 | 612 | 636 | 2,293,000 |
| 1996/05/15 | 608 | 617 | 608 | 615 | 1,000,000 |
| 1996/05/14 | 608 | 612 | 606 | 607 | 411,000 |
| 1996/05/13 | 617 | 617 | 606 | 606 | 647,000 |
| 1996/05/10 | 608 | 614 | 606 | 612 | 503,000 |
| 1996/05/09 | 620 | 620 | 607 | 618 | 876,000 |
| 1996/05/08 | 611 | 623 | 611 | 620 | 1,202,000 |
| 1996/05/07 | 610 | 614 | 601 | 605 | 708,000 |
| 1996/05/02 | 615 | 620 | 611 | 619 | 896,000 |
| 1996/05/01 | 625 | 628 | 611 | 615 | 902,000 |
| 1996/04/30 | 610 | 630 | 610 | 630 | 961,000 |
| 1996/04/26 | 615 | 625 | 615 | 618 | 955,000 |
| 1996/04/25 | 612 | 617 | 608 | 617 | 2,406,000 |
| 1996/04/24 | 607 | 611 | 605 | 609 | 1,576,000 |
| 1996/04/23 | 622 | 625 | 619 | 625 | 1,095,000 |
| 1996/04/22 | 618 | 625 | 614 | 624 | 829,000 |
| 1996/04/19 | 613 | 615 | 605 | 614 | 994,000 |
| 1996/04/18 | 610 | 617 | 605 | 613 | 794,000 |
| 1996/04/17 | 610 | 621 | 610 | 610 | 2,258,000 |
| 1996/04/16 | 639 | 641 | 629 | 630 | 1,756,000 |
| 1996/04/15 | 635 | 639 | 629 | 634 | 998,000 |
| 1996/04/12 | 640 | 646 | 625 | 642 | 4,256,000 |
| 1996/04/11 | 615 | 646 | 611 | 640 | 4,225,000 |
| 1996/04/10 | 616 | 622 | 610 | 616 | 1,950,000 |
| 1996/04/09 | 614 | 618 | 610 | 616 | 1,130,000 |
| 1996/04/08 | 606 | 610 | 603 | 607 | 598,000 |
| 1996/04/05 | 610 | 617 | 609 | 616 | 1,188,000 |
| 1996/04/04 | 603 | 614 | 603 | 607 | 1,730,000 |
| 1996/04/03 | 600 | 624 | 600 | 617 | 4,424,000 |
| 1996/04/02 | 600 | 603 | 590 | 599 | 2,686,000 |
| 1996/04/01 | 589 | 600 | 586 | 598 | 2,300,000 |
| 1996/03/29 | 571 | 582 | 570 | 575 | 1,171,000 |
| 1996/03/28 | 592 | 592 | 582 | 585 | 1,091,000 |
| 1996/03/27 | 576 | 592 | 571 | 592 | 1,836,000 |
| 1996/03/26 | 568 | 570 | 555 | 565 | 1,379,000 |
| 1996/03/25 | 570 | 571 | 548 | 553 | 972,000 |
| 1996/03/22 | 568 | 574 | 558 | 570 | 1,092,000 |
| 1996/03/21 | 542 | 568 | 540 | 568 | 1,519,000 |
| 1996/03/19 | 551 | 560 | 532 | 532 | 995,000 |
| 1996/03/18 | 540 | 550 | 540 | 546 | 729,000 |
| 1996/03/15 | 521 | 538 | 521 | 538 | 1,027,000 |
| 1996/03/14 | 520 | 525 | 519 | 524 | 694,000 |
| 1996/03/13 | 531 | 531 | 520 | 525 | 906,000 |
| 1996/03/12 | 527 | 530 | 525 | 530 | 1,378,000 |
| 1996/03/11 | 534 | 534 | 515 | 515 | 971,000 |
| 1996/03/08 | 513 | 545 | 513 | 545 | 5,540,000 |
| 1996/03/07 | 527 | 527 | 517 | 520 | 1,366,000 |
| 1996/03/06 | 542 | 542 | 526 | 527 | 745,000 |
| 1996/03/05 | 544 | 545 | 541 | 542 | 1,294,000 |
| 1996/03/04 | 551 | 553 | 545 | 545 | 549,000 |
| 1996/03/01 | 547 | 559 | 543 | 559 | 740,000 |
| 1996/02/29 | 548 | 552 | 544 | 545 | 582,000 |
| 1996/02/28 | 549 | 555 | 545 | 545 | 436,000 |
| 1996/02/27 | 558 | 558 | 549 | 549 | 1,379,000 |
| 1996/02/26 | 551 | 559 | 550 | 558 | 671,000 |
| 1996/02/23 | 563 | 565 | 551 | 551 | 696,000 |
| 1996/02/22 | 567 | 569 | 560 | 560 | 994,000 |
| 1996/02/21 | 568 | 573 | 566 | 567 | 1,336,000 |
| 1996/02/20 | 562 | 565 | 561 | 564 | 980,000 |
| 1996/02/19 | 561 | 565 | 559 | 565 | 1,194,000 |
| 1996/02/16 | 569 | 569 | 552 | 560 | 891,000 |
| 1996/02/15 | 568 | 576 | 568 | 570 | 1,163,000 |
| 1996/02/14 | 567 | 573 | 567 | 570 | 1,013,000 |
| 1996/02/13 | 569 | 572 | 567 | 567 | 1,112,000 |
| 1996/02/09 | 569 | 572 | 567 | 567 | 1,020,000 |
| 1996/02/08 | 569 | 573 | 566 | 569 | 1,848,000 |
| 1996/02/07 | 561 | 569 | 555 | 569 | 1,704,000 |
| 1996/02/06 | 560 | 569 | 558 | 562 | 1,186,000 |
| 1996/02/05 | 595 | 595 | 575 | 575 | 1,973,000 |
| 1996/02/02 | 585 | 594 | 585 | 591 | 3,658,000 |
| 1996/02/01 | 570 | 578 | 569 | 578 | 2,266,000 |
| 1996/01/31 | 577 | 586 | 574 | 575 | 5,537,000 |
| 1996/01/30 | 570 | 578 | 570 | 575 | 1,630,000 |
| 1996/01/29 | 580 | 585 | 576 | 579 | 2,392,000 |
| 1996/01/26 | 570 | 582 | 567 | 582 | 6,303,000 |
| 1996/01/25 | 559 | 568 | 557 | 560 | 4,557,000 |
| 1996/01/24 | 545 | 554 | 540 | 554 | 1,544,000 |
| 1996/01/23 | 549 | 550 | 540 | 547 | 1,538,000 |
| 1996/01/22 | 540 | 540 | 534 | 535 | 778,000 |
| 1996/01/19 | 542 | 542 | 532 | 540 | 1,367,000 |
| 1996/01/18 | 535 | 547 | 534 | 543 | 2,101,000 |
| 1996/01/17 | 542 | 542 | 534 | 535 | 2,032,000 |
| 1996/01/16 | 535 | 535 | 530 | 532 | 780,000 |
| 1996/01/12 | 530 | 535 | 526 | 535 | 1,290,000 |
| 1996/01/11 | 536 | 538 | 526 | 530 | 1,139,000 |
| 1996/01/10 | 531 | 537 | 530 | 536 | 394,000 |
| 1996/01/09 | 534 | 546 | 531 | 540 | 2,094,000 |
| 1996/01/08 | 536 | 544 | 530 | 530 | 1,940,000 |
| 1996/01/05 | 546 | 553 | 536 | 542 | 1,553,000 |
| 1996/01/04 | 550 | 559 | 545 | 555 | 1,230,000 |