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 |
|---|---|---|---|---|---|
| 2003/12/30 | 165 | 167 | 165 | 165 | 1,979,000 |
| 2003/12/29 | 165 | 167 | 163 | 164 | 2,740,000 |
| 2003/12/26 | 159 | 165 | 158 | 165 | 5,952,000 |
| 2003/12/25 | 154 | 161 | 154 | 159 | 5,945,000 |
| 2003/12/24 | 155 | 156 | 153 | 154 | 4,153,000 |
| 2003/12/22 | 153 | 155 | 152 | 155 | 3,363,000 |
| 2003/12/19 | 156 | 156 | 152 | 152 | 4,431,000 |
| 2003/12/18 | 155 | 156 | 152 | 154 | 5,315,000 |
| 2003/12/17 | 162 | 163 | 156 | 157 | 3,461,000 |
| 2003/12/16 | 158 | 162 | 158 | 162 | 2,991,000 |
| 2003/12/15 | 163 | 165 | 161 | 163 | 5,135,000 |
| 2003/12/12 | 160 | 161 | 156 | 157 | 4,800,000 |
| 2003/12/11 | 159 | 160 | 153 | 156 | 3,173,000 |
| 2003/12/10 | 161 | 162 | 154 | 157 | 3,025,000 |
| 2003/12/09 | 162 | 164 | 160 | 163 | 2,425,000 |
| 2003/12/08 | 169 | 170 | 162 | 164 | 1,928,000 |
| 2003/12/05 | 171 | 172 | 168 | 170 | 3,077,000 |
| 2003/12/04 | 170 | 173 | 167 | 172 | 6,616,000 |
| 2003/12/03 | 165 | 170 | 165 | 167 | 5,147,000 |
| 2003/12/02 | 164 | 166 | 162 | 165 | 2,016,000 |
| 2003/12/01 | 151 | 163 | 151 | 162 | 2,290,000 |
| 2003/11/28 | 161 | 162 | 158 | 158 | 2,557,000 |
| 2003/11/27 | 161 | 163 | 161 | 162 | 2,070,000 |
| 2003/11/26 | 160 | 163 | 159 | 163 | 2,307,000 |
| 2003/11/25 | 165 | 165 | 158 | 158 | 3,052,000 |
| 2003/11/21 | 153 | 156 | 151 | 156 | 3,919,000 |
| 2003/11/20 | 152 | 153 | 150 | 150 | 2,709,000 |
| 2003/11/19 | 148 | 150 | 146 | 148 | 3,471,000 |
| 2003/11/18 | 149 | 152 | 146 | 151 | 3,959,000 |
| 2003/11/17 | 159 | 159 | 150 | 150 | 3,491,000 |
| 2003/11/14 | 165 | 168 | 161 | 161 | 4,932,000 |
| 2003/11/13 | 166 | 166 | 159 | 160 | 3,378,000 |
| 2003/11/12 | 162 | 163 | 154 | 156 | 6,697,000 |
| 2003/11/11 | 169 | 170 | 163 | 165 | 3,683,000 |
| 2003/11/10 | 172 | 173 | 171 | 172 | 1,834,000 |
| 2003/11/07 | 175 | 176 | 166 | 171 | 5,434,000 |
| 2003/11/06 | 179 | 180 | 176 | 177 | 2,042,000 |
| 2003/11/05 | 179 | 180 | 176 | 179 | 2,182,000 |
| 2003/11/04 | 179 | 181 | 178 | 180 | 2,174,000 |
| 2003/10/31 | 180 | 181 | 176 | 177 | 2,042,000 |
| 2003/10/30 | 180 | 183 | 179 | 182 | 1,671,000 |
| 2003/10/29 | 181 | 183 | 179 | 179 | 2,201,000 |
| 2003/10/28 | 179 | 182 | 178 | 182 | 1,843,000 |
| 2003/10/27 | 171 | 178 | 169 | 178 | 4,423,000 |
| 2003/10/24 | 174 | 179 | 173 | 176 | 3,755,000 |
| 2003/10/23 | 179 | 181 | 171 | 171 | 6,354,000 |
| 2003/10/22 | 190 | 190 | 181 | 182 | 4,110,000 |
| 2003/10/21 | 193 | 195 | 186 | 188 | 10,041,000 |
| 2003/10/20 | 184 | 191 | 184 | 190 | 6,990,000 |
| 2003/10/17 | 187 | 188 | 183 | 185 | 4,336,000 |
| 2003/10/16 | 186 | 189 | 183 | 189 | 9,763,000 |
| 2003/10/15 | 181 | 187 | 179 | 186 | 9,024,000 |
| 2003/10/14 | 182 | 183 | 178 | 178 | 3,166,000 |
| 2003/10/10 | 181 | 182 | 179 | 180 | 3,737,000 |
| 2003/10/09 | 178 | 182 | 178 | 180 | 3,759,000 |
| 2003/10/08 | 177 | 183 | 176 | 178 | 4,461,000 |
| 2003/10/07 | 182 | 183 | 177 | 178 | 4,801,000 |
| 2003/10/06 | 181 | 185 | 177 | 182 | 10,346,000 |
| 2003/10/03 | 169 | 178 | 167 | 177 | 8,163,000 |
| 2003/10/02 | 166 | 171 | 166 | 168 | 5,717,000 |
| 2003/10/01 | 163 | 166 | 163 | 166 | 6,216,000 |
| 2003/09/30 | 160 | 164 | 160 | 160 | 6,388,000 |
| 2003/09/29 | 163 | 166 | 160 | 161 | 8,413,000 |
| 2003/09/26 | 169 | 175 | 168 | 173 | 2,325,000 |
| 2003/09/25 | 172 | 174 | 170 | 170 | 2,954,000 |
| 2003/09/24 | 179 | 179 | 173 | 178 | 3,873,000 |
| 2003/09/22 | 178 | 180 | 175 | 179 | 6,634,000 |
| 2003/09/19 | 189 | 189 | 182 | 182 | 5,839,000 |
| 2003/09/18 | 186 | 190 | 186 | 189 | 5,136,000 |
| 2003/09/17 | 192 | 193 | 186 | 186 | 7,339,000 |
| 2003/09/16 | 186 | 190 | 185 | 188 | 5,657,000 |
| 2003/09/12 | 185 | 189 | 182 | 184 | 11,099,000 |
| 2003/09/11 | 185 | 185 | 180 | 181 | 5,650,000 |
| 2003/09/10 | 181 | 187 | 180 | 186 | 8,370,000 |
| 2003/09/09 | 179 | 182 | 177 | 182 | 7,490,000 |
| 2003/09/08 | 174 | 178 | 172 | 177 | 4,932,000 |
| 2003/09/05 | 177 | 179 | 174 | 177 | 3,603,000 |
| 2003/09/04 | 182 | 183 | 175 | 176 | 3,817,000 |
| 2003/09/03 | 188 | 188 | 182 | 182 | 4,968,000 |
| 2003/09/02 | 183 | 188 | 181 | 185 | 9,389,000 |
| 2003/09/01 | 176 | 182 | 175 | 181 | 6,495,000 |
| 2003/08/29 | 176 | 178 | 173 | 174 | 3,738,000 |
| 2003/08/28 | 181 | 183 | 175 | 176 | 3,974,000 |
| 2003/08/27 | 181 | 185 | 180 | 181 | 5,215,000 |
| 2003/08/26 | 176 | 182 | 175 | 182 | 4,501,000 |
| 2003/08/25 | 180 | 182 | 177 | 179 | 2,901,000 |
| 2003/08/22 | 186 | 187 | 180 | 182 | 6,558,000 |
| 2003/08/21 | 177 | 185 | 176 | 181 | 10,045,000 |
| 2003/08/20 | 180 | 183 | 176 | 181 | 5,208,000 |
| 2003/08/19 | 185 | 188 | 181 | 182 | 9,265,000 |
| 2003/08/18 | 175 | 180 | 174 | 179 | 10,112,000 |
| 2003/08/15 | 169 | 176 | 168 | 171 | 13,805,000 |
| 2003/08/14 | 160 | 169 | 158 | 166 | 13,838,000 |
| 2003/08/13 | 153 | 161 | 152 | 161 | 11,666,000 |
| 2003/08/12 | 148 | 151 | 147 | 150 | 5,551,000 |
| 2003/08/11 | 148 | 149 | 147 | 148 | 2,800,000 |
| 2003/08/08 | 146 | 150 | 146 | 148 | 4,608,000 |
| 2003/08/07 | 150 | 151 | 145 | 145 | 5,913,000 |
| 2003/08/06 | 151 | 152 | 149 | 151 | 4,368,000 |
| 2003/08/05 | 153 | 157 | 150 | 151 | 10,009,000 |
| 2003/08/04 | 152 | 154 | 151 | 151 | 2,587,000 |
| 2003/08/01 | 155 | 158 | 152 | 153 | 5,378,000 |
| 2003/07/31 | 154 | 157 | 151 | 152 | 4,270,000 |
| 2003/07/30 | 154 | 161 | 153 | 154 | 5,967,000 |
| 2003/07/29 | 159 | 159 | 156 | 158 | 3,901,000 |
| 2003/07/28 | 158 | 159 | 156 | 159 | 2,546,000 |
| 2003/07/25 | 157 | 157 | 154 | 154 | 2,666,000 |
| 2003/07/24 | 157 | 159 | 155 | 157 | 4,774,000 |
| 2003/07/23 | 150 | 155 | 149 | 153 | 4,268,000 |
| 2003/07/22 | 148 | 149 | 146 | 147 | 2,638,000 |
| 2003/07/18 | 140 | 149 | 140 | 146 | 4,765,000 |
| 2003/07/17 | 150 | 151 | 144 | 144 | 6,344,000 |
| 2003/07/16 | 157 | 158 | 152 | 156 | 7,140,000 |
| 2003/07/15 | 160 | 162 | 156 | 159 | 8,272,000 |
| 2003/07/14 | 160 | 162 | 159 | 162 | 3,894,000 |
| 2003/07/11 | 162 | 163 | 157 | 158 | 8,755,000 |
| 2003/07/10 | 161 | 166 | 159 | 164 | 14,709,000 |
| 2003/07/09 | 162 | 162 | 155 | 160 | 7,335,000 |
| 2003/07/08 | 161 | 163 | 159 | 160 | 11,980,000 |
| 2003/07/07 | 153 | 158 | 153 | 158 | 6,635,000 |
| 2003/07/04 | 148 | 152 | 147 | 152 | 8,322,000 |
| 2003/07/03 | 162 | 163 | 151 | 153 | 13,117,000 |
| 2003/07/02 | 157 | 161 | 155 | 157 | 8,752,000 |
| 2003/07/01 | 155 | 156 | 152 | 155 | 9,469,000 |
| 2003/06/30 | 157 | 157 | 154 | 154 | 6,458,000 |
| 2003/06/27 | 157 | 158 | 154 | 157 | 11,708,000 |
| 2003/06/26 | 152 | 153 | 148 | 152 | 11,077,000 |
| 2003/06/25 | 144 | 154 | 143 | 154 | 20,403,000 |
| 2003/06/24 | 144 | 146 | 142 | 143 | 13,332,000 |
| 2003/06/23 | 142 | 149 | 140 | 148 | 32,186,000 |
| 2003/06/20 | 131 | 135 | 127 | 135 | 17,080,000 |
| 2003/06/19 | 134 | 136 | 132 | 133 | 7,859,000 |
| 2003/06/18 | 136 | 137 | 133 | 134 | 5,008,000 |
| 2003/06/17 | 136 | 138 | 135 | 137 | 7,828,000 |
| 2003/06/16 | 133 | 134 | 131 | 133 | 3,912,000 |
| 2003/06/13 | 135 | 137 | 133 | 135 | 7,109,000 |
| 2003/06/12 | 138 | 140 | 135 | 136 | 9,355,000 |
| 2003/06/11 | 137 | 140 | 135 | 135 | 9,984,000 |
| 2003/06/10 | 135 | 136 | 133 | 135 | 10,078,000 |
| 2003/06/09 | 134 | 138 | 133 | 137 | 22,692,000 |
| 2003/06/06 | 129 | 132 | 127 | 131 | 14,642,000 |
| 2003/06/05 | 122 | 127 | 121 | 127 | 19,323,000 |
| 2003/06/04 | 120 | 122 | 119 | 120 | 8,707,000 |
| 2003/06/03 | 119 | 120 | 118 | 120 | 6,225,000 |
| 2003/06/02 | 118 | 120 | 117 | 118 | 7,796,000 |
| 2003/05/30 | 115 | 117 | 114 | 115 | 5,991,000 |
| 2003/05/29 | 115 | 116 | 114 | 115 | 4,771,000 |
| 2003/05/28 | 114 | 115 | 113 | 114 | 2,644,000 |
| 2003/05/27 | 114 | 114 | 112 | 113 | 2,695,000 |
| 2003/05/26 | 114 | 115 | 113 | 113 | 3,779,000 |
| 2003/05/23 | 113 | 114 | 112 | 112 | 4,498,000 |
| 2003/05/22 | 112 | 113 | 111 | 112 | 4,690,000 |
| 2003/05/21 | 112 | 114 | 111 | 112 | 6,630,000 |
| 2003/05/20 | 112 | 114 | 110 | 111 | 7,686,000 |
| 2003/05/19 | 116 | 116 | 112 | 112 | 6,385,000 |
| 2003/05/16 | 122 | 122 | 115 | 117 | 10,952,000 |
| 2003/05/15 | 122 | 122 | 119 | 119 | 8,617,000 |
| 2003/05/14 | 116 | 122 | 115 | 122 | 12,548,000 |
| 2003/05/13 | 116 | 118 | 116 | 116 | 6,883,000 |
| 2003/05/12 | 115 | 116 | 113 | 115 | 5,064,000 |
| 2003/05/09 | 114 | 114 | 112 | 114 | 3,338,000 |
| 2003/05/08 | 114 | 115 | 111 | 114 | 4,940,000 |
| 2003/05/07 | 115 | 115 | 112 | 114 | 3,495,000 |
| 2003/05/06 | 114 | 116 | 113 | 115 | 5,075,000 |
| 2003/05/02 | 112 | 114 | 110 | 113 | 6,301,000 |
| 2003/05/01 | 108 | 112 | 107 | 112 | 8,167,000 |
| 2003/04/30 | 103 | 107 | 102 | 106 | 7,723,000 |
| 2003/04/28 | 108 | 108 | 104 | 104 | 3,803,000 |
| 2003/04/25 | 110 | 110 | 108 | 108 | 2,940,000 |
| 2003/04/24 | 113 | 114 | 110 | 110 | 4,234,000 |
| 2003/04/23 | 113 | 115 | 112 | 114 | 5,324,000 |
| 2003/04/22 | 119 | 119 | 111 | 111 | 9,032,000 |
| 2003/04/21 | 109 | 116 | 109 | 116 | 10,006,000 |
| 2003/04/18 | 109 | 110 | 108 | 108 | 3,999,000 |
| 2003/04/17 | 108 | 109 | 108 | 109 | 2,294,000 |
| 2003/04/16 | 110 | 111 | 109 | 109 | 2,290,000 |
| 2003/04/15 | 109 | 110 | 107 | 109 | 2,868,000 |
| 2003/04/14 | 109 | 110 | 108 | 109 | 2,202,000 |
| 2003/04/11 | 110 | 111 | 109 | 109 | 2,578,000 |
| 2003/04/10 | 110 | 111 | 109 | 110 | 3,914,000 |
| 2003/04/09 | 112 | 112 | 110 | 110 | 3,436,000 |
| 2003/04/08 | 113 | 114 | 110 | 111 | 3,162,000 |
| 2003/04/07 | 109 | 113 | 108 | 113 | 4,056,000 |
| 2003/04/04 | 109 | 109 | 107 | 107 | 4,259,000 |
| 2003/04/03 | 111 | 112 | 108 | 109 | 3,216,000 |
| 2003/04/02 | 112 | 113 | 108 | 109 | 3,044,000 |
| 2003/04/01 | 111 | 113 | 110 | 112 | 2,887,000 |
| 2003/03/31 | 113 | 114 | 111 | 112 | 3,049,000 |
| 2003/03/28 | 116 | 117 | 112 | 112 | 2,991,000 |
| 2003/03/27 | 117 | 117 | 115 | 117 | 3,411,000 |
| 2003/03/26 | 113 | 117 | 112 | 116 | 6,202,000 |
| 2003/03/25 | 112 | 115 | 110 | 112 | 3,617,000 |
| 2003/03/24 | 118 | 118 | 114 | 116 | 4,489,000 |
| 2003/03/20 | 114 | 115 | 112 | 113 | 4,003,000 |
| 2003/03/19 | 110 | 112 | 108 | 112 | 5,290,000 |
| 2003/03/18 | 119 | 119 | 113 | 113 | 3,219,000 |
| 2003/03/17 | 118 | 119 | 115 | 115 | 2,711,000 |
| 2003/03/14 | 120 | 122 | 119 | 119 | 6,202,000 |
| 2003/03/13 | 124 | 125 | 122 | 123 | 2,115,000 |
| 2003/03/12 | 120 | 123 | 119 | 122 | 1,680,000 |
| 2003/03/11 | 117 | 121 | 116 | 119 | 2,599,000 |
| 2003/03/10 | 121 | 122 | 116 | 118 | 4,534,000 |
| 2003/03/07 | 127 | 129 | 125 | 125 | 3,298,000 |
| 2003/03/06 | 131 | 132 | 129 | 129 | 4,689,000 |
| 2003/03/05 | 131 | 132 | 130 | 130 | 3,459,000 |
| 2003/03/04 | 133 | 135 | 132 | 133 | 2,013,000 |
| 2003/03/03 | 133 | 134 | 131 | 132 | 2,401,000 |
| 2003/02/28 | 137 | 138 | 132 | 132 | 2,232,000 |
| 2003/02/27 | 134 | 138 | 134 | 138 | 2,587,000 |
| 2003/02/26 | 132 | 136 | 132 | 133 | 1,855,000 |
| 2003/02/25 | 132 | 133 | 130 | 133 | 2,133,000 |
| 2003/02/24 | 135 | 135 | 132 | 132 | 1,649,000 |
| 2003/02/21 | 139 | 140 | 135 | 136 | 2,612,000 |
| 2003/02/20 | 138 | 140 | 137 | 140 | 2,215,000 |
| 2003/02/19 | 142 | 143 | 139 | 140 | 1,970,000 |
| 2003/02/18 | 143 | 144 | 139 | 141 | 2,763,000 |
| 2003/02/17 | 142 | 143 | 140 | 143 | 3,534,000 |
| 2003/02/14 | 140 | 140 | 137 | 138 | 3,166,000 |
| 2003/02/13 | 141 | 143 | 138 | 140 | 3,775,000 |
| 2003/02/12 | 139 | 142 | 138 | 140 | 3,232,000 |
| 2003/02/10 | 136 | 137 | 135 | 137 | 1,129,000 |
| 2003/02/07 | 139 | 140 | 136 | 137 | 1,510,000 |
| 2003/02/06 | 141 | 141 | 137 | 139 | 1,829,000 |
| 2003/02/05 | 138 | 141 | 137 | 141 | 3,228,000 |
| 2003/02/04 | 138 | 140 | 135 | 139 | 2,996,000 |
| 2003/02/03 | 129 | 137 | 129 | 137 | 2,245,000 |
| 2003/01/31 | 130 | 132 | 128 | 130 | 2,302,000 |
| 2003/01/30 | 129 | 132 | 129 | 130 | 1,548,000 |
| 2003/01/29 | 134 | 135 | 126 | 128 | 3,952,000 |
| 2003/01/28 | 136 | 137 | 133 | 133 | 3,711,000 |
| 2003/01/27 | 141 | 142 | 136 | 138 | 4,226,000 |
| 2003/01/24 | 141 | 146 | 141 | 144 | 12,585,000 |
| 2003/01/23 | 138 | 142 | 133 | 141 | 7,487,000 |
| 2003/01/22 | 134 | 139 | 133 | 138 | 6,946,000 |
| 2003/01/21 | 130 | 134 | 129 | 133 | 2,724,000 |
| 2003/01/20 | 132 | 133 | 128 | 130 | 2,248,000 |
| 2003/01/17 | 130 | 133 | 129 | 132 | 3,867,000 |
| 2003/01/16 | 127 | 131 | 126 | 131 | 3,952,000 |
| 2003/01/15 | 125 | 128 | 123 | 128 | 3,983,000 |
| 2003/01/14 | 124 | 125 | 122 | 123 | 1,557,000 |
| 2003/01/10 | 124 | 126 | 121 | 124 | 2,335,000 |
| 2003/01/09 | 124 | 124 | 123 | 124 | 1,521,000 |
| 2003/01/08 | 126 | 127 | 124 | 126 | 1,129,000 |
| 2003/01/07 | 133 | 134 | 126 | 127 | 2,338,000 |
| 2003/01/06 | 133 | 136 | 131 | 132 | 1,979,000 |