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 |
|---|---|---|---|---|---|
| 1999/12/30 | 242 | 250 | 242 | 250 | 479,000 |
| 1999/12/29 | 245 | 251 | 232 | 251 | 1,049,000 |
| 1999/12/28 | 248 | 252 | 245 | 252 | 528,000 |
| 1999/12/27 | 252 | 259 | 248 | 251 | 541,000 |
| 1999/12/24 | 269 | 269 | 251 | 251 | 1,107,000 |
| 1999/12/22 | 255 | 265 | 253 | 262 | 1,457,000 |
| 1999/12/21 | 258 | 261 | 247 | 253 | 1,497,000 |
| 1999/12/20 | 271 | 271 | 259 | 261 | 1,068,000 |
| 1999/12/17 | 270 | 278 | 268 | 276 | 6,106,000 |
| 1999/12/16 | 268 | 272 | 268 | 272 | 1,864,000 |
| 1999/12/15 | 270 | 274 | 265 | 272 | 3,835,000 |
| 1999/12/14 | 270 | 276 | 267 | 275 | 2,666,000 |
| 1999/12/13 | 279 | 280 | 271 | 273 | 2,585,000 |
| 1999/12/10 | 280 | 280 | 269 | 276 | 8,230,000 |
| 1999/12/09 | 262 | 281 | 262 | 276 | 8,859,000 |
| 1999/12/08 | 258 | 260 | 254 | 257 | 7,004,000 |
| 1999/12/07 | 247 | 261 | 247 | 261 | 5,871,000 |
| 1999/12/06 | 250 | 251 | 241 | 247 | 3,935,000 |
| 1999/12/03 | 244 | 244 | 234 | 240 | 2,075,000 |
| 1999/12/02 | 250 | 255 | 237 | 246 | 5,782,000 |
| 1999/12/01 | 218 | 232 | 218 | 232 | 3,299,000 |
| 1999/11/30 | 219 | 227 | 217 | 220 | 4,171,000 |
| 1999/11/29 | 218 | 220 | 213 | 218 | 3,065,000 |
| 1999/11/26 | 221 | 222 | 217 | 219 | 2,371,000 |
| 1999/11/25 | 220 | 226 | 214 | 221 | 3,268,000 |
| 1999/11/24 | 238 | 238 | 225 | 228 | 3,290,000 |
| 1999/11/22 | 240 | 243 | 227 | 233 | 1,804,000 |
| 1999/11/19 | 250 | 251 | 234 | 238 | 2,918,000 |
| 1999/11/18 | 242 | 244 | 228 | 241 | 2,880,000 |
| 1999/11/17 | 206 | 235 | 205 | 232 | 4,343,000 |
| 1999/11/16 | 195 | 205 | 190 | 196 | 7,118,000 |
| 1999/11/15 | 220 | 220 | 193 | 196 | 6,005,000 |
| 1999/11/12 | 225 | 235 | 223 | 227 | 2,932,000 |
| 1999/11/11 | 249 | 250 | 222 | 230 | 3,494,000 |
| 1999/11/10 | 251 | 254 | 247 | 254 | 3,001,000 |
| 1999/11/09 | 267 | 270 | 250 | 252 | 4,176,000 |
| 1999/11/08 | 289 | 292 | 276 | 279 | 2,318,000 |
| 1999/11/05 | 280 | 293 | 280 | 289 | 2,875,000 |
| 1999/11/04 | 274 | 290 | 272 | 283 | 2,431,000 |
| 1999/11/02 | 268 | 272 | 267 | 269 | 1,138,000 |
| 1999/11/01 | 277 | 281 | 266 | 270 | 1,082,000 |
| 1999/10/29 | 283 | 284 | 272 | 275 | 2,036,000 |
| 1999/10/28 | 267 | 280 | 266 | 273 | 3,495,000 |
| 1999/10/27 | 270 | 270 | 257 | 260 | 4,538,000 |
| 1999/10/26 | 277 | 280 | 271 | 271 | 1,576,000 |
| 1999/10/25 | 280 | 283 | 275 | 277 | 1,357,000 |
| 1999/10/22 | 278 | 278 | 267 | 270 | 1,229,000 |
| 1999/10/21 | 279 | 280 | 270 | 279 | 2,257,000 |
| 1999/10/20 | 285 | 285 | 277 | 284 | 997,000 |
| 1999/10/19 | 286 | 288 | 279 | 283 | 1,049,000 |
| 1999/10/18 | 288 | 290 | 282 | 282 | 1,401,000 |
| 1999/10/15 | 295 | 299 | 287 | 289 | 2,074,000 |
| 1999/10/14 | 310 | 313 | 301 | 305 | 2,393,000 |
| 1999/10/13 | 305 | 315 | 305 | 311 | 1,717,000 |
| 1999/10/12 | 307 | 313 | 302 | 309 | 2,708,000 |
| 1999/10/08 | 304 | 310 | 303 | 306 | 1,813,000 |
| 1999/10/07 | 308 | 311 | 304 | 305 | 1,566,000 |
| 1999/10/06 | 315 | 315 | 306 | 312 | 1,534,000 |
| 1999/10/05 | 320 | 320 | 312 | 316 | 1,150,000 |
| 1999/10/04 | 317 | 324 | 314 | 317 | 1,219,000 |
| 1999/10/01 | 312 | 321 | 309 | 309 | 927,000 |
| 1999/09/30 | 305 | 326 | 304 | 315 | 2,148,000 |
| 1999/09/29 | 317 | 317 | 304 | 307 | 2,009,000 |
| 1999/09/28 | 311 | 317 | 304 | 309 | 1,853,000 |
| 1999/09/27 | 309 | 317 | 302 | 311 | 1,839,000 |
| 1999/09/24 | 303 | 309 | 295 | 306 | 3,303,000 |
| 1999/09/22 | 306 | 306 | 298 | 303 | 1,012,000 |
| 1999/09/21 | 304 | 310 | 301 | 310 | 863,000 |
| 1999/09/20 | 306 | 309 | 300 | 309 | 769,000 |
| 1999/09/17 | 300 | 305 | 298 | 302 | 3,515,000 |
| 1999/09/16 | 300 | 303 | 295 | 300 | 4,316,000 |
| 1999/09/14 | 298 | 308 | 293 | 303 | 2,938,000 |
| 1999/09/13 | 299 | 309 | 297 | 298 | 3,229,000 |
| 1999/09/10 | 315 | 322 | 305 | 309 | 4,622,000 |
| 1999/09/09 | 330 | 330 | 322 | 322 | 1,010,000 |
| 1999/09/08 | 335 | 335 | 323 | 326 | 1,716,000 |
| 1999/09/07 | 326 | 335 | 323 | 335 | 2,060,000 |
| 1999/09/06 | 339 | 342 | 329 | 331 | 1,230,000 |
| 1999/09/03 | 333 | 343 | 329 | 338 | 2,516,000 |
| 1999/09/02 | 327 | 342 | 325 | 335 | 4,562,000 |
| 1999/09/01 | 319 | 325 | 314 | 323 | 2,540,000 |
| 1999/08/31 | 324 | 327 | 309 | 309 | 3,440,000 |
| 1999/08/30 | 315 | 324 | 314 | 324 | 3,066,000 |
| 1999/08/27 | 329 | 330 | 317 | 317 | 4,184,000 |
| 1999/08/26 | 322 | 342 | 322 | 334 | 5,864,000 |
| 1999/08/25 | 325 | 327 | 317 | 323 | 3,636,000 |
| 1999/08/24 | 345 | 345 | 324 | 330 | 6,126,000 |
| 1999/08/23 | 319 | 379 | 313 | 341 | 21,647,000 |
| 1999/08/20 | 278 | 302 | 278 | 299 | 8,141,000 |
| 1999/08/19 | 272 | 278 | 272 | 278 | 837,000 |
| 1999/08/18 | 280 | 282 | 274 | 277 | 2,251,000 |
| 1999/08/17 | 280 | 282 | 276 | 279 | 2,581,000 |
| 1999/08/16 | 275 | 282 | 274 | 277 | 2,630,000 |
| 1999/08/13 | 271 | 274 | 268 | 272 | 1,300,000 |
| 1999/08/12 | 273 | 276 | 269 | 275 | 830,000 |
| 1999/08/11 | 269 | 278 | 265 | 268 | 2,151,000 |
| 1999/08/10 | 278 | 282 | 268 | 271 | 4,670,000 |
| 1999/08/09 | 274 | 275 | 271 | 273 | 932,000 |
| 1999/08/06 | 284 | 286 | 268 | 274 | 4,532,000 |
| 1999/08/05 | 275 | 295 | 272 | 293 | 17,695,000 |
| 1999/08/04 | 252 | 268 | 249 | 260 | 6,827,000 |
| 1999/08/03 | 255 | 256 | 245 | 250 | 1,109,000 |
| 1999/08/02 | 255 | 257 | 251 | 255 | 1,200,000 |
| 1999/07/30 | 244 | 250 | 243 | 250 | 1,420,000 |
| 1999/07/29 | 240 | 250 | 239 | 244 | 2,200,000 |
| 1999/07/28 | 240 | 241 | 235 | 236 | 1,799,000 |
| 1999/07/27 | 238 | 240 | 233 | 233 | 3,159,000 |
| 1999/07/26 | 246 | 247 | 239 | 240 | 1,509,000 |
| 1999/07/23 | 250 | 251 | 245 | 247 | 1,790,000 |
| 1999/07/22 | 259 | 259 | 248 | 254 | 2,284,000 |
| 1999/07/21 | 257 | 261 | 255 | 258 | 1,697,000 |
| 1999/07/19 | 260 | 262 | 255 | 257 | 1,785,000 |
| 1999/07/16 | 263 | 263 | 258 | 259 | 1,736,000 |
| 1999/07/15 | 268 | 268 | 257 | 261 | 1,889,000 |
| 1999/07/14 | 263 | 269 | 260 | 266 | 2,330,000 |
| 1999/07/13 | 262 | 265 | 257 | 258 | 3,076,000 |
| 1999/07/12 | 263 | 268 | 260 | 264 | 2,341,000 |
| 1999/07/09 | 270 | 273 | 256 | 258 | 4,037,000 |
| 1999/07/08 | 277 | 277 | 275 | 275 | 1,304,000 |
| 1999/07/07 | 283 | 284 | 279 | 280 | 2,300,000 |
| 1999/07/06 | 281 | 286 | 281 | 282 | 1,169,000 |
| 1999/07/05 | 290 | 290 | 281 | 283 | 1,436,000 |
| 1999/07/02 | 285 | 288 | 280 | 288 | 2,020,000 |
| 1999/07/01 | 285 | 285 | 277 | 282 | 1,848,000 |
| 1999/06/30 | 279 | 280 | 271 | 271 | 1,360,000 |
| 1999/06/29 | 279 | 282 | 277 | 277 | 877,000 |
| 1999/06/28 | 276 | 279 | 275 | 277 | 583,000 |
| 1999/06/25 | 278 | 279 | 274 | 276 | 2,265,000 |
| 1999/06/24 | 285 | 291 | 278 | 280 | 3,957,000 |
| 1999/06/23 | 284 | 293 | 282 | 285 | 3,050,000 |
| 1999/06/22 | 286 | 288 | 276 | 279 | 2,845,000 |
| 1999/06/21 | 290 | 292 | 285 | 285 | 2,611,000 |
| 1999/06/18 | 298 | 300 | 286 | 286 | 4,994,000 |
| 1999/06/17 | 296 | 301 | 288 | 293 | 11,524,000 |
| 1999/06/16 | 274 | 280 | 271 | 276 | 4,895,000 |
| 1999/06/15 | 270 | 272 | 266 | 269 | 1,825,000 |
| 1999/06/14 | 263 | 270 | 262 | 265 | 2,738,000 |
| 1999/06/11 | 262 | 270 | 262 | 268 | 7,617,000 |
| 1999/06/10 | 271 | 275 | 265 | 272 | 1,681,000 |
| 1999/06/09 | 268 | 274 | 267 | 271 | 1,044,000 |
| 1999/06/08 | 266 | 270 | 266 | 270 | 958,000 |
| 1999/06/07 | 257 | 269 | 256 | 266 | 1,890,000 |
| 1999/06/04 | 256 | 260 | 256 | 259 | 2,892,000 |
| 1999/06/03 | 251 | 256 | 249 | 253 | 1,779,000 |
| 1999/06/02 | 246 | 252 | 246 | 247 | 1,248,000 |
| 1999/06/01 | 245 | 246 | 241 | 244 | 741,000 |
| 1999/05/31 | 244 | 248 | 241 | 243 | 906,000 |
| 1999/05/28 | 241 | 244 | 239 | 240 | 1,752,000 |
| 1999/05/27 | 249 | 250 | 243 | 245 | 1,652,000 |
| 1999/05/26 | 241 | 250 | 241 | 244 | 1,774,000 |
| 1999/05/25 | 241 | 247 | 241 | 246 | 1,495,000 |
| 1999/05/24 | 244 | 250 | 241 | 249 | 997,000 |
| 1999/05/21 | 242 | 245 | 233 | 240 | 2,536,000 |
| 1999/05/20 | 250 | 250 | 240 | 242 | 1,775,000 |
| 1999/05/19 | 250 | 255 | 247 | 248 | 2,411,000 |
| 1999/05/18 | 257 | 258 | 253 | 255 | 1,378,000 |
| 1999/05/17 | 258 | 258 | 252 | 254 | 1,414,000 |
| 1999/05/14 | 268 | 269 | 259 | 261 | 2,985,000 |
| 1999/05/13 | 272 | 275 | 267 | 268 | 1,547,000 |
| 1999/05/12 | 277 | 279 | 271 | 273 | 1,902,000 |
| 1999/05/11 | 285 | 285 | 278 | 279 | 1,229,000 |
| 1999/05/10 | 288 | 289 | 284 | 288 | 899,000 |
| 1999/05/07 | 293 | 296 | 285 | 286 | 2,054,000 |
| 1999/05/06 | 290 | 298 | 288 | 298 | 1,992,000 |
| 1999/04/30 | 290 | 291 | 282 | 287 | 2,156,000 |
| 1999/04/28 | 289 | 293 | 281 | 286 | 2,098,000 |
| 1999/04/27 | 296 | 297 | 290 | 292 | 816,000 |
| 1999/04/26 | 299 | 300 | 295 | 295 | 984,000 |
| 1999/04/23 | 290 | 300 | 288 | 298 | 2,109,000 |
| 1999/04/22 | 293 | 295 | 280 | 285 | 3,150,000 |
| 1999/04/21 | 304 | 304 | 297 | 303 | 4,475,000 |
| 1999/04/20 | 290 | 306 | 287 | 302 | 7,723,000 |
| 1999/04/19 | 287 | 296 | 283 | 290 | 4,058,000 |
| 1999/04/16 | 280 | 285 | 280 | 282 | 1,041,000 |
| 1999/04/15 | 273 | 285 | 266 | 280 | 1,673,000 |
| 1999/04/14 | 280 | 281 | 272 | 273 | 1,372,000 |
| 1999/04/13 | 278 | 284 | 275 | 277 | 1,122,000 |
| 1999/04/12 | 277 | 280 | 273 | 273 | 745,000 |
| 1999/04/09 | 292 | 293 | 280 | 282 | 4,368,000 |
| 1999/04/08 | 264 | 285 | 260 | 282 | 3,758,000 |
| 1999/04/07 | 265 | 267 | 253 | 263 | 3,476,000 |
| 1999/04/06 | 264 | 269 | 257 | 269 | 2,320,000 |
| 1999/04/05 | 272 | 283 | 272 | 274 | 1,751,000 |
| 1999/04/02 | 273 | 283 | 270 | 279 | 5,020,000 |
| 1999/04/01 | 260 | 270 | 258 | 268 | 4,072,000 |
| 1999/03/31 | 250 | 257 | 244 | 255 | 2,689,000 |
| 1999/03/30 | 259 | 259 | 253 | 255 | 2,308,000 |
| 1999/03/29 | 252 | 260 | 249 | 254 | 4,903,000 |
| 1999/03/26 | 240 | 259 | 237 | 249 | 3,691,000 |
| 1999/03/25 | 229 | 238 | 226 | 236 | 1,387,000 |
| 1999/03/24 | 234 | 234 | 226 | 226 | 1,409,000 |
| 1999/03/23 | 239 | 241 | 235 | 235 | 3,483,000 |
| 1999/03/19 | 220 | 230 | 218 | 224 | 2,763,000 |
| 1999/03/18 | 238 | 238 | 215 | 215 | 5,492,000 |
| 1999/03/17 | 236 | 241 | 232 | 240 | 3,086,000 |
| 1999/03/16 | 236 | 237 | 230 | 237 | 2,320,000 |
| 1999/03/15 | 235 | 240 | 234 | 238 | 1,480,000 |
| 1999/03/12 | 244 | 244 | 228 | 233 | 4,784,000 |
| 1999/03/11 | 240 | 250 | 236 | 244 | 8,231,000 |
| 1999/03/10 | 223 | 223 | 218 | 220 | 4,017,000 |
| 1999/03/09 | 217 | 217 | 209 | 214 | 1,438,000 |
| 1999/03/08 | 222 | 225 | 218 | 221 | 2,257,000 |
| 1999/03/05 | 206 | 217 | 205 | 217 | 1,320,000 |
| 1999/03/04 | 208 | 209 | 205 | 207 | 546,000 |
| 1999/03/03 | 204 | 207 | 203 | 206 | 1,200,000 |
| 1999/03/02 | 210 | 211 | 202 | 203 | 2,134,000 |
| 1999/03/01 | 206 | 218 | 206 | 210 | 2,371,000 |
| 1999/02/26 | 212 | 215 | 207 | 208 | 1,165,000 |
| 1999/02/25 | 214 | 222 | 213 | 220 | 1,527,000 |
| 1999/02/24 | 222 | 222 | 213 | 214 | 798,000 |
| 1999/02/23 | 220 | 223 | 219 | 223 | 1,796,000 |
| 1999/02/22 | 220 | 221 | 216 | 220 | 618,000 |
| 1999/02/19 | 219 | 222 | 217 | 217 | 3,275,000 |
| 1999/02/18 | 214 | 218 | 206 | 217 | 2,483,000 |
| 1999/02/17 | 218 | 220 | 210 | 210 | 732,000 |
| 1999/02/16 | 223 | 225 | 216 | 218 | 909,000 |
| 1999/02/15 | 223 | 225 | 220 | 225 | 1,587,000 |
| 1999/02/12 | 217 | 223 | 216 | 223 | 3,924,000 |
| 1999/02/10 | 210 | 216 | 210 | 213 | 2,161,000 |
| 1999/02/09 | 217 | 220 | 210 | 210 | 6,280,000 |
| 1999/02/08 | 207 | 217 | 207 | 213 | 7,897,000 |
| 1999/02/05 | 198 | 201 | 194 | 197 | 3,565,000 |
| 1999/02/04 | 198 | 201 | 188 | 193 | 1,885,000 |
| 1999/02/03 | 200 | 204 | 199 | 204 | 934,000 |
| 1999/02/02 | 202 | 203 | 197 | 203 | 841,000 |
| 1999/02/01 | 205 | 208 | 199 | 203 | 1,270,000 |
| 1999/01/29 | 207 | 209 | 202 | 203 | 1,510,000 |
| 1999/01/28 | 192 | 212 | 192 | 208 | 5,706,000 |
| 1999/01/27 | 194 | 195 | 190 | 191 | 1,980,000 |
| 1999/01/26 | 185 | 186 | 182 | 184 | 1,158,000 |
| 1999/01/25 | 180 | 181 | 177 | 181 | 1,218,000 |
| 1999/01/22 | 176 | 178 | 172 | 172 | 1,560,000 |
| 1999/01/21 | 177 | 179 | 173 | 173 | 1,447,000 |
| 1999/01/20 | 175 | 182 | 174 | 182 | 677,000 |
| 1999/01/19 | 179 | 181 | 176 | 176 | 1,060,000 |
| 1999/01/18 | 178 | 180 | 175 | 176 | 637,000 |
| 1999/01/14 | 172 | 174 | 171 | 174 | 858,000 |
| 1999/01/13 | 173 | 176 | 171 | 174 | 513,000 |
| 1999/01/12 | 170 | 174 | 169 | 173 | 927,000 |
| 1999/01/11 | 176 | 177 | 170 | 170 | 2,013,000 |
| 1999/01/08 | 178 | 180 | 176 | 176 | 1,225,000 |
| 1999/01/07 | 181 | 183 | 179 | 179 | 2,016,000 |
| 1999/01/06 | 177 | 180 | 177 | 177 | 2,022,000 |
| 1999/01/05 | 180 | 180 | 176 | 177 | 1,515,000 |
| 1999/01/04 | 180 | 183 | 176 | 176 | 488,000 |