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 |
|---|---|---|---|---|---|
| 2010/12/30 | 263 | 264 | 259 | 259 | 7,985,000 |
| 2010/12/29 | 264 | 266 | 263 | 265 | 4,883,000 |
| 2010/12/28 | 263 | 265 | 263 | 264 | 2,792,000 |
| 2010/12/27 | 263 | 266 | 263 | 265 | 5,263,000 |
| 2010/12/24 | 263 | 266 | 262 | 265 | 9,955,000 |
| 2010/12/22 | 261 | 267 | 261 | 266 | 13,407,000 |
| 2010/12/21 | 260 | 263 | 259 | 261 | 7,791,000 |
| 2010/12/20 | 264 | 265 | 258 | 259 | 8,276,000 |
| 2010/12/17 | 262 | 266 | 262 | 266 | 9,104,000 |
| 2010/12/16 | 262 | 263 | 260 | 262 | 9,126,000 |
| 2010/12/15 | 265 | 266 | 261 | 263 | 6,749,000 |
| 2010/12/14 | 263 | 266 | 261 | 265 | 9,198,000 |
| 2010/12/13 | 259 | 263 | 257 | 262 | 9,940,000 |
| 2010/12/10 | 265 | 265 | 258 | 259 | 21,655,000 |
| 2010/12/09 | 268 | 268 | 264 | 266 | 8,162,000 |
| 2010/12/08 | 265 | 269 | 264 | 269 | 19,735,000 |
| 2010/12/07 | 273 | 275 | 270 | 273 | 6,847,000 |
| 2010/12/06 | 271 | 274 | 269 | 274 | 10,887,000 |
| 2010/12/03 | 272 | 272 | 268 | 272 | 13,500,000 |
| 2010/12/02 | 268 | 273 | 267 | 272 | 18,606,000 |
| 2010/12/01 | 258 | 263 | 256 | 263 | 10,251,000 |
| 2010/11/30 | 263 | 264 | 259 | 259 | 5,575,000 |
| 2010/11/29 | 260 | 264 | 260 | 264 | 7,677,000 |
| 2010/11/26 | 262 | 265 | 261 | 262 | 5,402,000 |
| 2010/11/25 | 265 | 267 | 262 | 264 | 4,159,000 |
| 2010/11/24 | 258 | 264 | 258 | 263 | 10,815,000 |
| 2010/11/22 | 268 | 269 | 264 | 267 | 9,493,000 |
| 2010/11/19 | 270 | 270 | 266 | 266 | 7,476,000 |
| 2010/11/18 | 261 | 268 | 259 | 267 | 21,694,000 |
| 2010/11/17 | 268 | 269 | 260 | 262 | 17,429,000 |
| 2010/11/16 | 267 | 274 | 264 | 273 | 14,079,000 |
| 2010/11/15 | 268 | 269 | 265 | 267 | 7,550,000 |
| 2010/11/12 | 269 | 272 | 266 | 268 | 16,966,000 |
| 2010/11/11 | 272 | 272 | 262 | 264 | 8,483,000 |
| 2010/11/10 | 269 | 272 | 268 | 272 | 7,843,000 |
| 2010/11/09 | 274 | 276 | 265 | 267 | 11,973,000 |
| 2010/11/08 | 271 | 272 | 268 | 272 | 7,180,000 |
| 2010/11/05 | 261 | 264 | 260 | 263 | 7,939,000 |
| 2010/11/04 | 258 | 259 | 255 | 256 | 5,866,000 |
| 2010/11/02 | 256 | 261 | 252 | 253 | 6,545,000 |
| 2010/11/01 | 250 | 258 | 249 | 255 | 9,573,000 |
| 2010/10/29 | 248 | 252 | 245 | 252 | 9,449,000 |
| 2010/10/28 | 252 | 253 | 246 | 249 | 14,514,000 |
| 2010/10/27 | 251 | 255 | 246 | 248 | 7,257,000 |
| 2010/10/26 | 257 | 258 | 252 | 252 | 6,094,000 |
| 2010/10/25 | 258 | 260 | 253 | 258 | 4,656,000 |
| 2010/10/22 | 253 | 258 | 253 | 257 | 5,391,000 |
| 2010/10/21 | 258 | 258 | 251 | 253 | 7,431,000 |
| 2010/10/20 | 253 | 256 | 248 | 255 | 10,690,000 |
| 2010/10/19 | 266 | 269 | 261 | 261 | 7,414,000 |
| 2010/10/18 | 262 | 265 | 261 | 263 | 5,976,000 |
| 2010/10/15 | 266 | 267 | 260 | 263 | 7,420,000 |
| 2010/10/14 | 257 | 266 | 256 | 265 | 13,749,000 |
| 2010/10/13 | 257 | 258 | 253 | 254 | 6,346,000 |
| 2010/10/12 | 258 | 259 | 251 | 254 | 10,947,000 |
| 2010/10/08 | 255 | 257 | 251 | 253 | 14,850,000 |
| 2010/10/07 | 249 | 257 | 248 | 256 | 14,190,000 |
| 2010/10/06 | 242 | 250 | 242 | 249 | 10,515,000 |
| 2010/10/05 | 237 | 241 | 234 | 239 | 6,946,000 |
| 2010/10/04 | 238 | 243 | 237 | 239 | 6,293,000 |
| 2010/10/01 | 240 | 240 | 235 | 237 | 6,929,000 |
| 2010/09/30 | 247 | 248 | 239 | 240 | 7,335,000 |
| 2010/09/29 | 243 | 248 | 242 | 247 | 8,997,000 |
| 2010/09/28 | 235 | 242 | 235 | 241 | 5,785,000 |
| 2010/09/27 | 237 | 238 | 235 | 237 | 4,554,000 |
| 2010/09/24 | 233 | 239 | 232 | 235 | 5,948,000 |
| 2010/09/22 | 236 | 240 | 232 | 238 | 9,383,000 |
| 2010/09/21 | 243 | 244 | 238 | 239 | 5,861,000 |
| 2010/09/17 | 240 | 242 | 238 | 241 | 4,807,000 |
| 2010/09/16 | 243 | 244 | 237 | 238 | 4,285,000 |
| 2010/09/15 | 237 | 243 | 233 | 239 | 8,048,000 |
| 2010/09/14 | 239 | 239 | 234 | 236 | 3,753,000 |
| 2010/09/13 | 239 | 240 | 235 | 239 | 4,130,000 |
| 2010/09/10 | 241 | 242 | 234 | 234 | 11,593,000 |
| 2010/09/09 | 233 | 237 | 232 | 237 | 6,706,000 |
| 2010/09/08 | 230 | 233 | 229 | 230 | 4,875,000 |
| 2010/09/07 | 235 | 238 | 232 | 234 | 5,358,000 |
| 2010/09/06 | 235 | 239 | 231 | 237 | 7,466,000 |
| 2010/09/03 | 234 | 237 | 232 | 235 | 4,526,000 |
| 2010/09/02 | 233 | 234 | 230 | 234 | 5,506,000 |
| 2010/09/01 | 222 | 229 | 220 | 229 | 6,938,000 |
| 2010/08/31 | 226 | 227 | 220 | 222 | 7,247,000 |
| 2010/08/30 | 232 | 235 | 230 | 232 | 4,107,000 |
| 2010/08/27 | 223 | 229 | 221 | 227 | 5,998,000 |
| 2010/08/26 | 226 | 226 | 222 | 226 | 6,789,000 |
| 2010/08/25 | 228 | 230 | 222 | 224 | 8,754,000 |
| 2010/08/24 | 231 | 233 | 230 | 232 | 5,322,000 |
| 2010/08/23 | 239 | 239 | 234 | 234 | 8,284,000 |
| 2010/08/20 | 247 | 252 | 240 | 241 | 9,506,000 |
| 2010/08/19 | 248 | 253 | 247 | 253 | 7,003,000 |
| 2010/08/18 | 247 | 249 | 244 | 247 | 6,141,000 |
| 2010/08/17 | 242 | 246 | 241 | 244 | 4,456,000 |
| 2010/08/16 | 244 | 248 | 244 | 248 | 5,861,000 |
| 2010/08/13 | 246 | 249 | 243 | 248 | 10,464,000 |
| 2010/08/12 | 238 | 241 | 236 | 241 | 9,114,000 |
| 2010/08/11 | 249 | 251 | 244 | 245 | 11,941,000 |
| 2010/08/10 | 248 | 251 | 247 | 249 | 18,103,000 |
| 2010/08/09 | 236 | 238 | 235 | 237 | 3,171,000 |
| 2010/08/06 | 232 | 240 | 232 | 239 | 5,204,000 |
| 2010/08/05 | 234 | 237 | 233 | 235 | 6,796,000 |
| 2010/08/04 | 228 | 229 | 225 | 227 | 4,724,000 |
| 2010/08/03 | 232 | 235 | 228 | 229 | 6,797,000 |
| 2010/08/02 | 230 | 232 | 227 | 228 | 2,830,000 |
| 2010/07/30 | 234 | 235 | 229 | 230 | 6,287,000 |
| 2010/07/29 | 235 | 238 | 234 | 236 | 3,225,000 |
| 2010/07/28 | 235 | 237 | 232 | 236 | 4,968,000 |
| 2010/07/27 | 231 | 233 | 230 | 231 | 3,742,000 |
| 2010/07/26 | 233 | 235 | 231 | 232 | 3,393,000 |
| 2010/07/23 | 228 | 231 | 222 | 229 | 9,871,000 |
| 2010/07/22 | 225 | 228 | 219 | 222 | 7,956,000 |
| 2010/07/21 | 232 | 233 | 227 | 227 | 4,244,000 |
| 2010/07/20 | 227 | 234 | 227 | 232 | 6,474,000 |
| 2010/07/16 | 238 | 240 | 230 | 231 | 6,689,000 |
| 2010/07/15 | 242 | 244 | 237 | 241 | 6,511,000 |
| 2010/07/14 | 247 | 248 | 243 | 244 | 3,865,000 |
| 2010/07/13 | 249 | 252 | 238 | 240 | 11,314,000 |
| 2010/07/12 | 238 | 248 | 238 | 243 | 6,483,000 |
| 2010/07/09 | 234 | 239 | 230 | 237 | 5,358,000 |
| 2010/07/08 | 234 | 235 | 232 | 235 | 5,072,000 |
| 2010/07/07 | 227 | 232 | 226 | 228 | 10,632,000 |
| 2010/07/06 | 224 | 227 | 221 | 224 | 10,705,000 |
| 2010/07/05 | 230 | 233 | 226 | 227 | 6,841,000 |
| 2010/07/02 | 227 | 231 | 226 | 229 | 4,994,000 |
| 2010/07/01 | 233 | 234 | 226 | 227 | 8,103,000 |
| 2010/06/30 | 240 | 241 | 236 | 239 | 4,926,000 |
| 2010/06/29 | 248 | 255 | 242 | 244 | 6,513,000 |
| 2010/06/28 | 250 | 252 | 245 | 247 | 4,999,000 |
| 2010/06/25 | 248 | 250 | 245 | 247 | 4,646,000 |
| 2010/06/24 | 254 | 257 | 252 | 252 | 3,183,000 |
| 2010/06/23 | 256 | 256 | 253 | 254 | 3,860,000 |
| 2010/06/22 | 259 | 262 | 258 | 259 | 3,225,000 |
| 2010/06/21 | 253 | 260 | 253 | 260 | 3,745,000 |
| 2010/06/18 | 250 | 252 | 249 | 251 | 3,187,000 |
| 2010/06/17 | 252 | 255 | 250 | 251 | 4,847,000 |
| 2010/06/16 | 252 | 255 | 252 | 253 | 4,684,000 |
| 2010/06/15 | 249 | 250 | 245 | 249 | 3,536,000 |
| 2010/06/14 | 246 | 251 | 246 | 250 | 3,085,000 |
| 2010/06/11 | 245 | 247 | 243 | 244 | 8,474,000 |
| 2010/06/10 | 235 | 238 | 232 | 237 | 3,478,000 |
| 2010/06/09 | 234 | 238 | 231 | 233 | 4,273,000 |
| 2010/06/08 | 237 | 241 | 235 | 236 | 4,997,000 |
| 2010/06/07 | 238 | 242 | 238 | 240 | 4,759,000 |
| 2010/06/04 | 249 | 250 | 244 | 246 | 4,327,000 |
| 2010/06/03 | 245 | 252 | 242 | 251 | 8,450,000 |
| 2010/06/02 | 238 | 240 | 235 | 238 | 7,121,000 |
| 2010/06/01 | 245 | 245 | 239 | 241 | 4,405,000 |
| 2010/05/31 | 246 | 249 | 245 | 246 | 5,283,000 |
| 2010/05/28 | 251 | 253 | 243 | 245 | 5,746,000 |
| 2010/05/27 | 236 | 245 | 235 | 245 | 8,129,000 |
| 2010/05/26 | 247 | 248 | 234 | 236 | 13,280,000 |
| 2010/05/25 | 244 | 245 | 233 | 235 | 6,582,000 |
| 2010/05/24 | 246 | 250 | 241 | 247 | 7,475,000 |
| 2010/05/21 | 240 | 245 | 238 | 245 | 6,906,000 |
| 2010/05/20 | 252 | 256 | 248 | 249 | 4,940,000 |
| 2010/05/19 | 247 | 255 | 245 | 254 | 8,232,000 |
| 2010/05/18 | 264 | 266 | 252 | 255 | 8,370,000 |
| 2010/05/17 | 271 | 275 | 263 | 265 | 10,244,000 |
| 2010/05/14 | 272 | 278 | 270 | 275 | 7,140,000 |
| 2010/05/13 | 271 | 277 | 269 | 276 | 6,631,000 |
| 2010/05/12 | 269 | 275 | 264 | 268 | 6,533,000 |
| 2010/05/11 | 276 | 277 | 268 | 268 | 4,053,000 |
| 2010/05/10 | 266 | 275 | 265 | 274 | 4,814,000 |
| 2010/05/07 | 263 | 271 | 260 | 270 | 13,381,000 |
| 2010/05/06 | 278 | 279 | 270 | 271 | 9,586,000 |
| 2010/04/30 | 282 | 285 | 281 | 284 | 6,097,000 |
| 2010/04/28 | 280 | 284 | 278 | 279 | 7,471,000 |
| 2010/04/27 | 284 | 289 | 283 | 287 | 8,928,000 |
| 2010/04/26 | 281 | 284 | 279 | 284 | 6,393,000 |
| 2010/04/23 | 283 | 283 | 277 | 280 | 5,187,000 |
| 2010/04/22 | 283 | 284 | 278 | 283 | 5,624,000 |
| 2010/04/21 | 283 | 285 | 282 | 285 | 5,036,000 |
| 2010/04/20 | 285 | 285 | 279 | 280 | 7,595,000 |
| 2010/04/19 | 281 | 287 | 279 | 281 | 15,581,000 |
| 2010/04/16 | 285 | 286 | 280 | 282 | 9,913,000 |
| 2010/04/15 | 279 | 282 | 277 | 281 | 5,875,000 |
| 2010/04/14 | 278 | 279 | 272 | 272 | 5,572,000 |
| 2010/04/13 | 280 | 280 | 274 | 276 | 5,581,000 |
| 2010/04/12 | 283 | 283 | 280 | 280 | 3,733,000 |
| 2010/04/09 | 278 | 280 | 276 | 280 | 5,131,000 |
| 2010/04/08 | 277 | 280 | 277 | 278 | 3,574,000 |
| 2010/04/07 | 282 | 283 | 279 | 282 | 6,422,000 |
| 2010/04/06 | 288 | 290 | 274 | 281 | 16,031,000 |
| 2010/04/05 | 279 | 286 | 279 | 285 | 14,470,000 |
| 2010/04/02 | 274 | 278 | 273 | 277 | 9,023,000 |
| 2010/04/01 | 271 | 273 | 268 | 271 | 6,840,000 |
| 2010/03/31 | 274 | 275 | 267 | 269 | 6,897,000 |
| 2010/03/30 | 268 | 273 | 268 | 273 | 8,430,000 |
| 2010/03/29 | 257 | 265 | 257 | 265 | 10,844,000 |
| 2010/03/26 | 250 | 255 | 249 | 255 | 6,008,000 |
| 2010/03/25 | 249 | 250 | 245 | 247 | 6,201,000 |
| 2010/03/24 | 255 | 256 | 248 | 250 | 5,982,000 |
| 2010/03/23 | 255 | 256 | 252 | 253 | 3,339,000 |
| 2010/03/19 | 252 | 253 | 251 | 253 | 2,768,000 |
| 2010/03/18 | 251 | 254 | 250 | 251 | 3,020,000 |
| 2010/03/17 | 255 | 257 | 248 | 252 | 9,225,000 |
| 2010/03/16 | 252 | 255 | 251 | 254 | 5,609,000 |
| 2010/03/15 | 248 | 255 | 248 | 254 | 8,251,000 |
| 2010/03/12 | 248 | 249 | 245 | 248 | 7,277,000 |
| 2010/03/11 | 245 | 250 | 244 | 248 | 5,050,000 |
| 2010/03/10 | 246 | 247 | 244 | 244 | 2,043,000 |
| 2010/03/09 | 246 | 247 | 245 | 245 | 2,084,000 |
| 2010/03/08 | 245 | 248 | 243 | 247 | 7,038,000 |
| 2010/03/05 | 239 | 242 | 238 | 241 | 5,698,000 |
| 2010/03/04 | 236 | 239 | 235 | 236 | 4,242,000 |
| 2010/03/03 | 232 | 238 | 231 | 237 | 5,375,000 |
| 2010/03/02 | 232 | 235 | 232 | 234 | 4,960,000 |
| 2010/03/01 | 235 | 242 | 230 | 231 | 18,734,000 |
| 2010/02/26 | 227 | 231 | 227 | 230 | 3,736,000 |
| 2010/02/25 | 229 | 232 | 227 | 227 | 3,110,000 |
| 2010/02/24 | 226 | 230 | 226 | 229 | 4,520,000 |
| 2010/02/23 | 230 | 231 | 227 | 231 | 2,879,000 |
| 2010/02/22 | 231 | 233 | 229 | 231 | 3,618,000 |
| 2010/02/19 | 232 | 235 | 225 | 225 | 7,845,000 |
| 2010/02/18 | 226 | 231 | 226 | 229 | 5,944,000 |
| 2010/02/17 | 226 | 228 | 225 | 227 | 5,998,000 |
| 2010/02/16 | 225 | 225 | 220 | 221 | 5,839,000 |
| 2010/02/15 | 230 | 230 | 225 | 225 | 2,542,000 |
| 2010/02/12 | 226 | 231 | 225 | 231 | 8,039,000 |
| 2010/02/10 | 228 | 228 | 222 | 223 | 7,658,000 |
| 2010/02/09 | 226 | 226 | 222 | 224 | 4,247,000 |
| 2010/02/08 | 229 | 231 | 227 | 229 | 4,260,000 |
| 2010/02/05 | 232 | 235 | 229 | 230 | 6,575,000 |
| 2010/02/04 | 244 | 246 | 240 | 241 | 4,532,000 |
| 2010/02/03 | 246 | 248 | 244 | 245 | 6,676,000 |
| 2010/02/02 | 240 | 242 | 238 | 241 | 7,224,000 |
| 2010/02/01 | 236 | 236 | 230 | 233 | 6,913,000 |
| 2010/01/29 | 234 | 236 | 231 | 235 | 6,344,000 |
| 2010/01/28 | 237 | 240 | 234 | 238 | 7,284,000 |
| 2010/01/27 | 238 | 240 | 235 | 236 | 4,817,000 |
| 2010/01/26 | 246 | 248 | 238 | 238 | 8,812,000 |
| 2010/01/25 | 239 | 243 | 238 | 242 | 7,215,000 |
| 2010/01/22 | 247 | 249 | 242 | 245 | 10,085,000 |
| 2010/01/21 | 251 | 254 | 247 | 254 | 7,376,000 |
| 2010/01/20 | 256 | 257 | 252 | 254 | 8,649,000 |
| 2010/01/19 | 251 | 257 | 250 | 252 | 12,429,000 |
| 2010/01/18 | 250 | 252 | 245 | 249 | 7,274,000 |
| 2010/01/15 | 252 | 256 | 250 | 253 | 9,843,000 |
| 2010/01/14 | 245 | 250 | 245 | 250 | 4,735,000 |
| 2010/01/13 | 246 | 248 | 244 | 246 | 5,648,000 |
| 2010/01/12 | 244 | 251 | 243 | 248 | 10,739,000 |
| 2010/01/08 | 244 | 244 | 240 | 242 | 6,148,000 |
| 2010/01/07 | 242 | 244 | 240 | 242 | 9,935,000 |
| 2010/01/06 | 234 | 240 | 231 | 239 | 9,131,000 |
| 2010/01/05 | 234 | 236 | 230 | 231 | 8,618,000 |
| 2010/01/04 | 228 | 231 | 226 | 231 | 3,723,000 |