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 |
|---|---|---|---|---|---|
| 2009/12/30 | 230 | 231 | 227 | 227 | 2,543,000 |
| 2009/12/29 | 230 | 234 | 227 | 230 | 6,703,000 |
| 2009/12/28 | 226 | 230 | 225 | 230 | 6,517,000 |
| 2009/12/25 | 224 | 225 | 223 | 224 | 4,709,000 |
| 2009/12/24 | 226 | 227 | 223 | 225 | 7,246,000 |
| 2009/12/22 | 219 | 224 | 217 | 223 | 8,379,000 |
| 2009/12/21 | 218 | 218 | 216 | 217 | 2,603,000 |
| 2009/12/18 | 216 | 219 | 214 | 217 | 7,580,000 |
| 2009/12/17 | 218 | 223 | 217 | 221 | 8,425,000 |
| 2009/12/16 | 221 | 223 | 215 | 217 | 8,480,000 |
| 2009/12/15 | 218 | 221 | 216 | 220 | 8,503,000 |
| 2009/12/14 | 222 | 223 | 219 | 223 | 4,526,000 |
| 2009/12/11 | 219 | 224 | 217 | 224 | 9,474,000 |
| 2009/12/10 | 222 | 225 | 215 | 217 | 9,381,000 |
| 2009/12/09 | 227 | 227 | 222 | 224 | 6,864,000 |
| 2009/12/08 | 230 | 231 | 226 | 229 | 8,788,000 |
| 2009/12/07 | 233 | 236 | 230 | 233 | 10,800,000 |
| 2009/12/04 | 220 | 226 | 217 | 226 | 10,723,000 |
| 2009/12/03 | 213 | 220 | 213 | 219 | 9,724,000 |
| 2009/12/02 | 213 | 216 | 210 | 211 | 6,845,000 |
| 2009/12/01 | 204 | 213 | 201 | 213 | 7,521,000 |
| 2009/11/30 | 204 | 207 | 203 | 206 | 7,036,000 |
| 2009/11/27 | 203 | 206 | 201 | 201 | 5,644,000 |
| 2009/11/26 | 208 | 214 | 207 | 209 | 9,075,000 |
| 2009/11/25 | 207 | 212 | 206 | 210 | 8,113,000 |
| 2009/11/24 | 216 | 222 | 206 | 207 | 16,664,000 |
| 2009/11/20 | 202 | 209 | 202 | 209 | 10,875,000 |
| 2009/11/19 | 212 | 212 | 202 | 207 | 11,912,000 |
| 2009/11/18 | 217 | 219 | 210 | 211 | 6,768,000 |
| 2009/11/17 | 221 | 224 | 217 | 219 | 6,416,000 |
| 2009/11/16 | 227 | 227 | 218 | 219 | 6,702,000 |
| 2009/11/13 | 226 | 227 | 222 | 223 | 6,253,000 |
| 2009/11/12 | 230 | 233 | 228 | 228 | 5,930,000 |
| 2009/11/11 | 233 | 234 | 229 | 231 | 4,454,000 |
| 2009/11/10 | 239 | 240 | 233 | 234 | 7,175,000 |
| 2009/11/09 | 237 | 238 | 233 | 235 | 5,864,000 |
| 2009/11/06 | 242 | 242 | 237 | 239 | 8,411,000 |
| 2009/11/05 | 242 | 246 | 238 | 241 | 6,418,000 |
| 2009/11/04 | 238 | 247 | 236 | 245 | 9,286,000 |
| 2009/11/02 | 234 | 238 | 233 | 236 | 5,381,000 |
| 2009/10/30 | 245 | 246 | 242 | 244 | 4,578,000 |
| 2009/10/29 | 237 | 241 | 236 | 240 | 9,831,000 |
| 2009/10/28 | 247 | 248 | 241 | 242 | 5,222,000 |
| 2009/10/27 | 253 | 255 | 247 | 247 | 6,663,000 |
| 2009/10/26 | 255 | 260 | 253 | 258 | 4,566,000 |
| 2009/10/23 | 264 | 265 | 255 | 255 | 8,104,000 |
| 2009/10/22 | 263 | 266 | 259 | 262 | 6,090,000 |
| 2009/10/21 | 263 | 268 | 260 | 265 | 5,036,000 |
| 2009/10/20 | 264 | 266 | 262 | 265 | 5,830,000 |
| 2009/10/19 | 255 | 263 | 250 | 262 | 8,029,000 |
| 2009/10/16 | 264 | 266 | 257 | 261 | 5,599,000 |
| 2009/10/15 | 265 | 268 | 263 | 266 | 6,729,000 |
| 2009/10/14 | 264 | 265 | 255 | 260 | 7,230,000 |
| 2009/10/13 | 266 | 270 | 264 | 264 | 7,156,000 |
| 2009/10/09 | 265 | 268 | 262 | 264 | 10,440,000 |
| 2009/10/08 | 258 | 265 | 253 | 260 | 9,311,000 |
| 2009/10/07 | 253 | 264 | 252 | 259 | 10,986,000 |
| 2009/10/06 | 240 | 244 | 239 | 243 | 10,255,000 |
| 2009/10/05 | 242 | 243 | 236 | 238 | 7,445,000 |
| 2009/10/02 | 241 | 245 | 239 | 244 | 7,611,000 |
| 2009/10/01 | 251 | 256 | 245 | 247 | 10,303,000 |
| 2009/09/30 | 250 | 252 | 245 | 248 | 5,967,000 |
| 2009/09/29 | 258 | 260 | 250 | 253 | 6,905,000 |
| 2009/09/28 | 263 | 263 | 253 | 255 | 7,448,000 |
| 2009/09/25 | 265 | 269 | 264 | 266 | 9,164,000 |
| 2009/09/24 | 278 | 282 | 275 | 277 | 7,836,000 |
| 2009/09/18 | 283 | 284 | 275 | 279 | 8,734,000 |
| 2009/09/17 | 288 | 291 | 284 | 288 | 8,856,000 |
| 2009/09/16 | 277 | 287 | 277 | 283 | 8,556,000 |
| 2009/09/15 | 277 | 281 | 273 | 276 | 4,752,000 |
| 2009/09/14 | 285 | 285 | 275 | 277 | 5,406,000 |
| 2009/09/11 | 291 | 291 | 282 | 285 | 10,524,000 |
| 2009/09/10 | 286 | 292 | 285 | 291 | 9,991,000 |
| 2009/09/09 | 284 | 289 | 280 | 282 | 12,817,000 |
| 2009/09/08 | 283 | 284 | 280 | 284 | 6,128,000 |
| 2009/09/07 | 279 | 280 | 276 | 279 | 4,649,000 |
| 2009/09/04 | 286 | 289 | 272 | 274 | 15,372,000 |
| 2009/09/03 | 276 | 283 | 275 | 280 | 13,059,000 |
| 2009/09/02 | 272 | 274 | 270 | 272 | 10,136,000 |
| 2009/09/01 | 280 | 284 | 276 | 280 | 9,639,000 |
| 2009/08/31 | 290 | 293 | 278 | 284 | 16,123,000 |
| 2009/08/28 | 281 | 287 | 281 | 283 | 15,914,000 |
| 2009/08/27 | 280 | 282 | 274 | 280 | 15,935,000 |
| 2009/08/26 | 268 | 282 | 268 | 282 | 27,330,000 |
| 2009/08/25 | 260 | 266 | 260 | 265 | 7,878,000 |
| 2009/08/24 | 263 | 264 | 260 | 262 | 8,412,000 |
| 2009/08/21 | 264 | 266 | 253 | 256 | 11,973,000 |
| 2009/08/20 | 263 | 267 | 261 | 266 | 8,745,000 |
| 2009/08/19 | 266 | 268 | 259 | 260 | 7,528,000 |
| 2009/08/18 | 262 | 267 | 261 | 266 | 8,850,000 |
| 2009/08/17 | 275 | 280 | 266 | 267 | 16,805,000 |
| 2009/08/14 | 272 | 277 | 271 | 277 | 13,737,000 |
| 2009/08/13 | 273 | 274 | 270 | 271 | 14,170,000 |
| 2009/08/12 | 262 | 270 | 261 | 268 | 16,822,000 |
| 2009/08/11 | 262 | 263 | 260 | 263 | 5,988,000 |
| 2009/08/10 | 263 | 264 | 258 | 262 | 8,155,000 |
| 2009/08/07 | 261 | 261 | 253 | 258 | 8,170,000 |
| 2009/08/06 | 260 | 262 | 259 | 260 | 7,848,000 |
| 2009/08/05 | 258 | 261 | 255 | 257 | 10,304,000 |
| 2009/08/04 | 258 | 262 | 254 | 255 | 19,071,000 |
| 2009/08/03 | 265 | 266 | 263 | 264 | 7,330,000 |
| 2009/07/31 | 262 | 263 | 256 | 257 | 8,683,000 |
| 2009/07/30 | 257 | 258 | 252 | 257 | 10,993,000 |
| 2009/07/29 | 266 | 267 | 257 | 259 | 14,703,000 |
| 2009/07/28 | 269 | 270 | 266 | 269 | 6,969,000 |
| 2009/07/27 | 271 | 272 | 267 | 270 | 6,722,000 |
| 2009/07/24 | 275 | 276 | 267 | 270 | 12,624,000 |
| 2009/07/23 | 270 | 275 | 267 | 270 | 13,231,000 |
| 2009/07/22 | 273 | 273 | 266 | 270 | 8,233,000 |
| 2009/07/21 | 268 | 273 | 265 | 273 | 11,702,000 |
| 2009/07/17 | 258 | 262 | 253 | 261 | 9,232,000 |
| 2009/07/16 | 260 | 262 | 255 | 257 | 9,714,000 |
| 2009/07/15 | 249 | 256 | 249 | 252 | 13,322,000 |
| 2009/07/14 | 245 | 248 | 243 | 245 | 12,143,000 |
| 2009/07/13 | 248 | 249 | 236 | 239 | 12,228,000 |
| 2009/07/10 | 258 | 260 | 248 | 250 | 12,836,000 |
| 2009/07/09 | 256 | 266 | 253 | 255 | 22,381,000 |
| 2009/07/08 | 258 | 260 | 252 | 257 | 12,015,000 |
| 2009/07/07 | 275 | 277 | 262 | 266 | 18,253,000 |
| 2009/07/06 | 283 | 283 | 277 | 279 | 7,584,000 |
| 2009/07/03 | 284 | 285 | 281 | 285 | 7,676,000 |
| 2009/07/02 | 296 | 299 | 287 | 289 | 13,794,000 |
| 2009/07/01 | 296 | 300 | 294 | 296 | 6,986,000 |
| 2009/06/30 | 298 | 301 | 294 | 301 | 7,937,000 |
| 2009/06/29 | 306 | 307 | 292 | 294 | 8,772,000 |
| 2009/06/26 | 306 | 307 | 300 | 305 | 6,378,000 |
| 2009/06/25 | 302 | 305 | 300 | 300 | 9,253,000 |
| 2009/06/24 | 295 | 301 | 292 | 295 | 13,014,000 |
| 2009/06/23 | 294 | 296 | 286 | 290 | 14,784,000 |
| 2009/06/22 | 304 | 307 | 299 | 302 | 8,278,000 |
| 2009/06/19 | 312 | 314 | 303 | 306 | 6,901,000 |
| 2009/06/18 | 313 | 313 | 301 | 307 | 7,920,000 |
| 2009/06/17 | 308 | 321 | 308 | 316 | 12,153,000 |
| 2009/06/16 | 320 | 320 | 307 | 310 | 15,237,000 |
| 2009/06/15 | 337 | 338 | 328 | 330 | 5,333,000 |
| 2009/06/12 | 342 | 342 | 337 | 337 | 12,835,000 |
| 2009/06/11 | 335 | 341 | 333 | 337 | 9,676,000 |
| 2009/06/10 | 328 | 339 | 328 | 338 | 10,343,000 |
| 2009/06/09 | 332 | 335 | 324 | 324 | 8,012,000 |
| 2009/06/08 | 336 | 342 | 333 | 337 | 8,394,000 |
| 2009/06/05 | 339 | 341 | 335 | 339 | 10,133,000 |
| 2009/06/04 | 329 | 338 | 326 | 330 | 14,993,000 |
| 2009/06/03 | 329 | 336 | 327 | 334 | 15,283,000 |
| 2009/06/02 | 337 | 341 | 329 | 329 | 18,088,000 |
| 2009/06/01 | 324 | 333 | 321 | 328 | 20,575,000 |
| 2009/05/29 | 320 | 323 | 314 | 316 | 15,614,000 |
| 2009/05/28 | 302 | 316 | 302 | 315 | 29,536,000 |
| 2009/05/27 | 301 | 304 | 299 | 300 | 10,253,000 |
| 2009/05/26 | 299 | 299 | 294 | 298 | 6,160,000 |
| 2009/05/25 | 294 | 297 | 293 | 295 | 7,960,000 |
| 2009/05/22 | 292 | 299 | 288 | 292 | 11,633,000 |
| 2009/05/21 | 301 | 304 | 295 | 297 | 26,526,000 |
| 2009/05/20 | 278 | 289 | 275 | 289 | 11,132,000 |
| 2009/05/19 | 278 | 279 | 272 | 274 | 6,805,000 |
| 2009/05/18 | 271 | 273 | 268 | 270 | 8,329,000 |
| 2009/05/15 | 282 | 282 | 276 | 280 | 8,390,000 |
| 2009/05/14 | 277 | 278 | 270 | 272 | 10,024,000 |
| 2009/05/13 | 289 | 290 | 277 | 279 | 20,382,000 |
| 2009/05/12 | 290 | 297 | 289 | 295 | 16,283,000 |
| 2009/05/11 | 314 | 315 | 305 | 312 | 7,225,000 |
| 2009/05/08 | 302 | 310 | 301 | 310 | 5,961,000 |
| 2009/05/07 | 309 | 310 | 301 | 305 | 9,475,000 |
| 2009/05/01 | 284 | 295 | 282 | 294 | 8,060,000 |
| 2009/04/30 | 281 | 285 | 278 | 284 | 11,054,000 |
| 2009/04/28 | 286 | 292 | 270 | 270 | 13,804,000 |
| 2009/04/27 | 287 | 293 | 282 | 290 | 12,630,000 |
| 2009/04/24 | 297 | 298 | 286 | 289 | 14,204,000 |
| 2009/04/23 | 303 | 305 | 287 | 296 | 13,170,000 |
| 2009/04/22 | 312 | 315 | 299 | 302 | 11,256,000 |
| 2009/04/21 | 308 | 312 | 305 | 307 | 12,356,000 |
| 2009/04/20 | 323 | 330 | 320 | 323 | 15,554,000 |
| 2009/04/17 | 318 | 323 | 315 | 323 | 9,771,000 |
| 2009/04/16 | 313 | 325 | 311 | 315 | 14,789,000 |
| 2009/04/15 | 303 | 307 | 297 | 301 | 9,132,000 |
| 2009/04/14 | 320 | 322 | 305 | 309 | 8,633,000 |
| 2009/04/13 | 303 | 319 | 299 | 315 | 9,641,000 |
| 2009/04/10 | 304 | 309 | 294 | 303 | 10,853,000 |
| 2009/04/09 | 293 | 305 | 292 | 303 | 7,781,000 |
| 2009/04/08 | 288 | 292 | 284 | 285 | 8,309,000 |
| 2009/04/07 | 299 | 303 | 293 | 295 | 8,472,000 |
| 2009/04/06 | 310 | 314 | 296 | 301 | 14,429,000 |
| 2009/04/03 | 315 | 317 | 301 | 305 | 13,292,000 |
| 2009/04/02 | 299 | 309 | 297 | 307 | 14,463,000 |
| 2009/04/01 | 274 | 289 | 273 | 288 | 15,039,000 |
| 2009/03/31 | 271 | 280 | 264 | 265 | 9,605,000 |
| 2009/03/30 | 295 | 298 | 273 | 273 | 10,500,000 |
| 2009/03/27 | 288 | 302 | 288 | 295 | 13,773,000 |
| 2009/03/26 | 278 | 286 | 277 | 285 | 8,839,000 |
| 2009/03/25 | 284 | 288 | 278 | 281 | 11,911,000 |
| 2009/03/24 | 274 | 277 | 265 | 274 | 11,711,000 |
| 2009/03/23 | 253 | 266 | 251 | 264 | 11,890,000 |
| 2009/03/19 | 254 | 257 | 245 | 249 | 9,120,000 |
| 2009/03/18 | 245 | 254 | 243 | 251 | 11,837,000 |
| 2009/03/17 | 242 | 243 | 235 | 243 | 7,307,000 |
| 2009/03/16 | 229 | 240 | 229 | 237 | 7,524,000 |
| 2009/03/13 | 226 | 230 | 225 | 228 | 9,530,000 |
| 2009/03/12 | 223 | 226 | 219 | 221 | 8,063,000 |
| 2009/03/11 | 223 | 225 | 219 | 222 | 5,001,000 |
| 2009/03/10 | 214 | 217 | 212 | 215 | 7,407,000 |
| 2009/03/09 | 220 | 222 | 215 | 218 | 6,147,000 |
| 2009/03/06 | 226 | 230 | 215 | 216 | 11,565,000 |
| 2009/03/05 | 230 | 236 | 228 | 231 | 10,813,000 |
| 2009/03/04 | 220 | 224 | 215 | 222 | 9,476,000 |
| 2009/03/03 | 213 | 221 | 212 | 218 | 8,002,000 |
| 2009/03/02 | 228 | 229 | 221 | 223 | 5,640,000 |
| 2009/02/27 | 226 | 231 | 224 | 231 | 8,023,000 |
| 2009/02/26 | 227 | 234 | 223 | 224 | 7,564,000 |
| 2009/02/25 | 234 | 237 | 224 | 229 | 10,762,000 |
| 2009/02/24 | 231 | 233 | 227 | 231 | 9,693,000 |
| 2009/02/23 | 231 | 238 | 226 | 237 | 14,093,000 |
| 2009/02/20 | 233 | 233 | 225 | 228 | 8,459,000 |
| 2009/02/19 | 229 | 234 | 229 | 231 | 8,630,000 |
| 2009/02/18 | 229 | 230 | 222 | 224 | 12,961,000 |
| 2009/02/17 | 245 | 245 | 229 | 231 | 8,773,000 |
| 2009/02/16 | 243 | 250 | 242 | 245 | 8,291,000 |
| 2009/02/13 | 238 | 248 | 237 | 244 | 10,690,000 |
| 2009/02/12 | 249 | 257 | 234 | 236 | 22,572,000 |
| 2009/02/10 | 250 | 257 | 248 | 254 | 12,591,000 |
| 2009/02/09 | 258 | 259 | 245 | 247 | 9,462,000 |
| 2009/02/06 | 259 | 260 | 249 | 254 | 9,416,000 |
| 2009/02/05 | 253 | 261 | 250 | 252 | 19,493,000 |
| 2009/02/04 | 240 | 253 | 238 | 249 | 21,284,000 |
| 2009/02/03 | 231 | 245 | 230 | 235 | 13,924,000 |
| 2009/02/02 | 226 | 237 | 224 | 229 | 11,303,000 |
| 2009/01/30 | 230 | 235 | 229 | 229 | 10,629,000 |
| 2009/01/29 | 245 | 249 | 234 | 238 | 19,570,000 |
| 2009/01/28 | 230 | 243 | 223 | 240 | 16,809,000 |
| 2009/01/27 | 218 | 237 | 217 | 234 | 23,803,000 |
| 2009/01/26 | 212 | 216 | 206 | 208 | 9,171,000 |
| 2009/01/23 | 211 | 211 | 204 | 205 | 3,704,000 |
| 2009/01/22 | 219 | 219 | 207 | 211 | 6,373,000 |
| 2009/01/21 | 213 | 216 | 212 | 214 | 4,946,000 |
| 2009/01/20 | 220 | 221 | 214 | 220 | 4,667,000 |
| 2009/01/19 | 225 | 227 | 221 | 221 | 6,000,000 |
| 2009/01/16 | 227 | 231 | 219 | 221 | 13,446,000 |
| 2009/01/15 | 220 | 222 | 217 | 220 | 8,705,000 |
| 2009/01/14 | 233 | 235 | 229 | 233 | 6,236,000 |
| 2009/01/13 | 242 | 242 | 228 | 229 | 10,243,000 |
| 2009/01/09 | 250 | 260 | 246 | 252 | 13,935,000 |
| 2009/01/08 | 249 | 258 | 245 | 248 | 14,444,000 |
| 2009/01/07 | 248 | 265 | 248 | 262 | 24,034,000 |
| 2009/01/06 | 243 | 246 | 239 | 243 | 10,544,000 |
| 2009/01/05 | 238 | 248 | 233 | 245 | 13,443,000 |