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 |
|---|---|---|---|---|---|
| 1983/12/28 | 415 | 418 | 403 | 405 | 1,385,000 |
| 1983/12/27 | 424 | 424 | 410 | 414 | 1,106,000 |
| 1983/12/26 | 405 | 420 | 404 | 420 | 1,490,000 |
| 1983/12/24 | 404 | 405 | 395 | 399 | 680,000 |
| 1983/12/23 | 397 | 398 | 391 | 394 | 636,000 |
| 1983/12/22 | 400 | 403 | 395 | 396 | 1,362,000 |
| 1983/12/21 | 390 | 400 | 389 | 399 | 1,458,000 |
| 1983/12/20 | 387 | 391 | 386 | 388 | 1,031,000 |
| 1983/12/19 | 383 | 392 | 382 | 386 | 705,000 |
| 1983/12/17 | 384 | 398 | 383 | 392 | 504,000 |
| 1983/12/16 | 386 | 391 | 381 | 385 | 1,259,000 |
| 1983/12/15 | 388 | 395 | 386 | 386 | 698,000 |
| 1983/12/14 | 377 | 388 | 377 | 388 | 1,240,000 |
| 1983/12/13 | 386 | 389 | 375 | 379 | 1,745,000 |
| 1983/12/12 | 399 | 409 | 391 | 391 | 1,303,000 |
| 1983/12/09 | 400 | 404 | 398 | 399 | 921,000 |
| 1983/12/08 | 403 | 410 | 401 | 401 | 882,000 |
| 1983/12/07 | 402 | 404 | 394 | 403 | 2,069,000 |
| 1983/12/06 | 417 | 417 | 402 | 403 | 1,647,000 |
| 1983/12/05 | 421 | 421 | 416 | 417 | 516,000 |
| 1983/12/03 | 418 | 420 | 414 | 416 | 824,000 |
| 1983/12/02 | 424 | 425 | 416 | 416 | 856,000 |
| 1983/12/01 | 424 | 430 | 423 | 423 | 1,210,000 |
| 1983/11/30 | 421 | 429 | 421 | 427 | 1,040,000 |
| 1983/11/29 | 426 | 431 | 420 | 421 | 1,058,000 |
| 1983/11/28 | 419 | 428 | 415 | 416 | 1,938,000 |
| 1983/11/26 | 420 | 424 | 415 | 421 | 1,627,000 |
| 1983/11/25 | 428 | 429 | 422 | 422 | 2,507,000 |
| 1983/11/24 | 428 | 431 | 427 | 428 | 1,058,000 |
| 1983/11/22 | 435 | 437 | 430 | 432 | 854,000 |
| 1983/11/21 | 430 | 435 | 426 | 431 | 1,127,000 |
| 1983/11/19 | 423 | 435 | 423 | 435 | 939,000 |
| 1983/11/18 | 427 | 433 | 421 | 425 | 2,407,000 |
| 1983/11/17 | 437 | 439 | 426 | 427 | 1,852,000 |
| 1983/11/16 | 441 | 446 | 438 | 440 | 1,105,000 |
| 1983/11/15 | 450 | 454 | 441 | 442 | 1,066,000 |
| 1983/11/14 | 440 | 446 | 440 | 440 | 1,181,000 |
| 1983/11/11 | 432 | 439 | 430 | 439 | 1,650,000 |
| 1983/11/10 | 440 | 440 | 432 | 432 | 1,118,000 |
| 1983/11/09 | 447 | 447 | 438 | 438 | 712,000 |
| 1983/11/08 | 447 | 447 | 438 | 440 | 949,000 |
| 1983/11/07 | 451 | 451 | 445 | 445 | 723,000 |
| 1983/11/05 | 444 | 450 | 444 | 446 | 1,107,000 |
| 1983/11/04 | 448 | 455 | 442 | 442 | 1,193,000 |
| 1983/11/02 | 470 | 470 | 446 | 447 | 2,909,000 |
| 1983/11/01 | 460 | 465 | 456 | 458 | 1,034,000 |
| 1983/10/31 | 465 | 472 | 458 | 465 | 1,312,000 |
| 1983/10/29 | 467 | 470 | 457 | 460 | 1,701,000 |
| 1983/10/28 | 462 | 479 | 458 | 477 | 3,317,000 |
| 1983/10/27 | 466 | 469 | 457 | 457 | 1,309,000 |
| 1983/10/26 | 474 | 475 | 463 | 465 | 1,459,000 |
| 1983/10/25 | 478 | 483 | 470 | 471 | 2,453,000 |
| 1983/10/24 | 485 | 486 | 474 | 474 | 2,837,000 |
| 1983/10/22 | 491 | 492 | 483 | 483 | 7,347,000 |
| 1983/10/21 | 475 | 489 | 471 | 489 | 12,638,999 |
| 1983/10/20 | 477 | 481 | 470 | 470 | 9,107,000 |
| 1983/10/19 | 459 | 474 | 453 | 472 | 3,885,000 |
| 1983/10/18 | 465 | 471 | 461 | 464 | 3,098,000 |
| 1983/10/17 | 470 | 474 | 463 | 468 | 4,313,000 |
| 1983/10/15 | 454 | 465 | 445 | 464 | 1,419,000 |
| 1983/10/14 | 450 | 454 | 448 | 450 | 1,156,000 |
| 1983/10/13 | 461 | 461 | 445 | 447 | 1,177,000 |
| 1983/10/12 | 454 | 465 | 451 | 460 | 3,585,000 |
| 1983/10/11 | 450 | 455 | 445 | 450 | 1,606,000 |
| 1983/10/07 | 453 | 458 | 449 | 455 | 2,449,000 |
| 1983/10/06 | 439 | 460 | 437 | 448 | 1,937,000 |
| 1983/10/05 | 441 | 444 | 430 | 441 | 1,960,000 |
| 1983/10/04 | 435 | 435 | 431 | 431 | 1,114,000 |
| 1983/10/03 | 442 | 446 | 434 | 436 | 1,237,000 |
| 1983/10/01 | 437 | 444 | 435 | 438 | 2,344,000 |
| 1983/09/30 | 447 | 447 | 436 | 436 | 1,152,000 |
| 1983/09/29 | 451 | 459 | 442 | 442 | 1,934,000 |
| 1983/09/28 | 460 | 465 | 448 | 448 | 2,688,000 |
| 1983/09/27 | 445 | 470 | 441 | 465 | 5,635,000 |
| 1983/09/26 | 433 | 446 | 426 | 438 | 1,292,000 |
| 1983/09/24 | 432 | 433 | 428 | 430 | 800,000 |
| 1983/09/22 | 443 | 443 | 431 | 432 | 1,247,000 |
| 1983/09/21 | 441 | 443 | 435 | 438 | 985,000 |
| 1983/09/20 | 454 | 454 | 438 | 438 | 1,252,000 |
| 1983/09/19 | 464 | 464 | 447 | 451 | 1,175,000 |
| 1983/09/17 | 464 | 467 | 459 | 459 | 1,800,000 |
| 1983/09/16 | 469 | 474 | 452 | 459 | 4,634,000 |
| 1983/09/14 | 440 | 475 | 440 | 469 | 10,096,999 |
| 1983/09/13 | 437 | 448 | 431 | 435 | 1,531,000 |
| 1983/09/12 | 428 | 437 | 422 | 432 | 1,338,000 |
| 1983/09/09 | 430 | 437 | 421 | 423 | 1,179,000 |
| 1983/09/08 | 422 | 434 | 421 | 428 | 1,212,000 |
| 1983/09/07 | 422 | 425 | 421 | 421 | 763,000 |
| 1983/09/06 | 424 | 428 | 421 | 421 | 1,117,000 |
| 1983/09/05 | 438 | 439 | 421 | 421 | 1,349,000 |
| 1983/09/03 | 434 | 440 | 431 | 438 | 564,000 |
| 1983/09/02 | 440 | 449 | 432 | 438 | 1,451,000 |
| 1983/09/01 | 430 | 444 | 428 | 438 | 1,233,000 |
| 1983/08/31 | 435 | 440 | 429 | 430 | 966,000 |
| 1983/08/30 | 428 | 443 | 428 | 431 | 1,249,000 |
| 1983/08/29 | 429 | 435 | 425 | 425 | 1,439,000 |
| 1983/08/27 | 428 | 434 | 427 | 427 | 927,000 |
| 1983/08/26 | 431 | 439 | 428 | 428 | 1,236,000 |
| 1983/08/25 | 430 | 435 | 426 | 428 | 2,686,000 |
| 1983/08/24 | 440 | 445 | 430 | 430 | 1,156,000 |
| 1983/08/23 | 430 | 447 | 430 | 437 | 1,195,000 |
| 1983/08/22 | 436 | 436 | 430 | 430 | 1,196,000 |
| 1983/08/20 | 431 | 435 | 431 | 431 | 791,000 |
| 1983/08/19 | 435 | 443 | 431 | 431 | 1,037,000 |
| 1983/08/18 | 428 | 434 | 428 | 433 | 2,732,000 |
| 1983/08/17 | 428 | 435 | 426 | 428 | 3,456,000 |
| 1983/08/16 | 435 | 440 | 423 | 423 | 3,121,000 |
| 1983/08/15 | 446 | 446 | 437 | 440 | 1,750,000 |
| 1983/08/12 | 446 | 450 | 445 | 445 | 1,312,000 |
| 1983/08/11 | 450 | 454 | 446 | 450 | 745,000 |
| 1983/08/10 | 462 | 468 | 448 | 450 | 1,032,000 |
| 1983/08/09 | 469 | 473 | 460 | 461 | 1,497,000 |
| 1983/08/08 | 474 | 480 | 466 | 468 | 2,717,000 |
| 1983/08/06 | 474 | 474 | 464 | 470 | 879,000 |
| 1983/08/05 | 481 | 483 | 463 | 465 | 2,614,000 |
| 1983/08/04 | 455 | 479 | 454 | 479 | 2,825,000 |
| 1983/08/03 | 446 | 456 | 445 | 450 | 1,364,000 |
| 1983/08/02 | 450 | 453 | 446 | 448 | 1,043,000 |
| 1983/08/01 | 467 | 467 | 445 | 445 | 1,994,000 |
| 1983/07/30 | 445 | 470 | 445 | 459 | 2,167,000 |
| 1983/07/29 | 450 | 455 | 442 | 442 | 1,791,000 |
| 1983/07/28 | 460 | 465 | 445 | 445 | 2,963,000 |
| 1983/07/27 | 452 | 460 | 452 | 455 | 3,574,000 |
| 1983/07/26 | 455 | 460 | 450 | 450 | 2,217,000 |
| 1983/07/25 | 470 | 470 | 456 | 456 | 1,946,000 |
| 1983/07/23 | 465 | 470 | 464 | 470 | 1,110,000 |
| 1983/07/22 | 466 | 485 | 466 | 469 | 3,943,000 |
| 1983/07/21 | 480 | 487 | 466 | 466 | 2,779,000 |
| 1983/07/20 | 459 | 479 | 457 | 478 | 2,349,000 |
| 1983/07/19 | 476 | 478 | 453 | 455 | 2,332,000 |
| 1983/07/18 | 475 | 478 | 468 | 475 | 2,019,000 |
| 1983/07/15 | 484 | 484 | 467 | 467 | 2,888,000 |
| 1983/07/14 | 487 | 490 | 478 | 481 | 5,332,000 |
| 1983/07/13 | 485 | 492 | 476 | 479 | 7,750,000 |
| 1983/07/12 | 477 | 491 | 477 | 480 | 7,829,000 |
| 1983/07/11 | 469 | 490 | 467 | 475 | 6,086,000 |
| 1983/07/09 | 467 | 467 | 462 | 465 | 1,390,000 |
| 1983/07/08 | 471 | 478 | 461 | 462 | 2,340,000 |
| 1983/07/07 | 472 | 475 | 465 | 470 | 3,234,000 |
| 1983/07/06 | 456 | 468 | 453 | 463 | 2,073,000 |
| 1983/07/05 | 461 | 467 | 451 | 452 | 2,004,000 |
| 1983/07/04 | 475 | 478 | 462 | 462 | 2,537,000 |
| 1983/07/02 | 467 | 475 | 465 | 469 | 1,799,000 |
| 1983/07/01 | 490 | 490 | 464 | 465 | 5,804,000 |
| 1983/06/30 | 464 | 485 | 461 | 485 | 6,638,000 |
| 1983/06/29 | 461 | 476 | 458 | 460 | 4,450,000 |
| 1983/06/28 | 475 | 478 | 456 | 456 | 5,557,000 |
| 1983/06/27 | 470 | 479 | 462 | 462 | 6,585,000 |
| 1983/06/25 | 450 | 460 | 450 | 460 | 3,742,000 |
| 1983/06/24 | 438 | 445 | 432 | 439 | 1,832,000 |
| 1983/06/23 | 440 | 448 | 430 | 430 | 2,307,000 |
| 1983/06/22 | 420 | 445 | 420 | 438 | 3,164,000 |
| 1983/06/21 | 443 | 447 | 419 | 421 | 2,309,000 |
| 1983/06/20 | 419 | 449 | 414 | 440 | 2,765,000 |
| 1983/06/17 | 426 | 429 | 413 | 420 | 3,475,000 |
| 1983/06/16 | 436 | 439 | 426 | 430 | 3,312,000 |
| 1983/06/15 | 435 | 443 | 435 | 435 | 1,626,000 |
| 1983/06/14 | 436 | 445 | 432 | 435 | 1,739,000 |
| 1983/06/13 | 444 | 446 | 434 | 439 | 1,347,000 |
| 1983/06/11 | 435 | 444 | 433 | 439 | 769,000 |
| 1983/06/10 | 453 | 454 | 434 | 434 | 2,112,000 |
| 1983/06/09 | 435 | 455 | 435 | 445 | 1,444,000 |
| 1983/06/08 | 444 | 445 | 435 | 436 | 1,181,000 |
| 1983/06/07 | 435 | 450 | 432 | 440 | 1,668,000 |
| 1983/06/06 | 443 | 449 | 434 | 434 | 1,320,000 |
| 1983/06/04 | 434 | 440 | 432 | 438 | 1,138,000 |
| 1983/06/03 | 455 | 455 | 439 | 439 | 1,872,000 |
| 1983/06/02 | 428 | 460 | 428 | 460 | 2,387,000 |
| 1983/06/01 | 445 | 448 | 430 | 431 | 3,037,000 |
| 1983/05/31 | 443 | 454 | 439 | 445 | 1,552,000 |
| 1983/05/30 | 462 | 464 | 446 | 448 | 1,850,000 |
| 1983/05/28 | 477 | 478 | 460 | 460 | 2,501,000 |
| 1983/05/27 | 476 | 480 | 468 | 473 | 2,129,000 |
| 1983/05/26 | 476 | 485 | 466 | 466 | 4,915,000 |
| 1983/05/25 | 459 | 502 | 455 | 471 | 15,487,999 |
| 1983/05/24 | 441 | 457 | 441 | 451 | 2,777,000 |
| 1983/05/23 | 445 | 450 | 439 | 446 | 1,129,000 |
| 1983/05/20 | 443 | 447 | 435 | 436 | 1,450,000 |
| 1983/05/19 | 444 | 453 | 438 | 444 | 1,428,000 |
| 1983/05/18 | 465 | 469 | 435 | 435 | 3,166,000 |
| 1983/05/17 | 443 | 465 | 443 | 460 | 3,671,000 |
| 1983/05/16 | 428 | 449 | 427 | 448 | 1,407,000 |
| 1983/05/14 | 429 | 434 | 427 | 433 | 1,022,000 |
| 1983/05/13 | 434 | 439 | 428 | 428 | 1,299,000 |
| 1983/05/12 | 455 | 455 | 436 | 436 | 1,205,000 |
| 1983/05/11 | 440 | 455 | 439 | 453 | 1,921,000 |
| 1983/05/10 | 445 | 450 | 441 | 443 | 1,356,000 |
| 1983/05/09 | 427 | 443 | 427 | 443 | 1,575,000 |
| 1983/05/07 | 422 | 427 | 420 | 427 | 2,266,000 |
| 1983/05/06 | 438 | 443 | 424 | 427 | 3,246,000 |
| 1983/05/04 | 442 | 448 | 439 | 441 | 1,357,000 |
| 1983/05/02 | 445 | 450 | 439 | 439 | 2,129,000 |
| 1983/04/30 | 445 | 445 | 441 | 445 | 1,209,000 |
| 1983/04/28 | 450 | 453 | 445 | 445 | 2,016,000 |
| 1983/04/27 | 456 | 464 | 450 | 450 | 1,677,000 |
| 1983/04/26 | 453 | 475 | 453 | 454 | 3,210,000 |
| 1983/04/25 | 458 | 462 | 453 | 457 | 1,374,000 |
| 1983/04/23 | 463 | 463 | 452 | 453 | 1,496,000 |
| 1983/04/22 | 445 | 467 | 445 | 458 | 2,465,000 |
| 1983/04/21 | 459 | 460 | 448 | 449 | 4,028,000 |
| 1983/04/20 | 470 | 475 | 461 | 461 | 2,575,000 |
| 1983/04/19 | 472 | 476 | 469 | 474 | 1,722,000 |
| 1983/04/18 | 480 | 484 | 472 | 477 | 1,815,000 |
| 1983/04/15 | 480 | 489 | 480 | 480 | 2,494,000 |
| 1983/04/14 | 482 | 486 | 478 | 480 | 2,017,000 |
| 1983/04/13 | 508 | 508 | 482 | 483 | 3,612,000 |
| 1983/04/12 | 498 | 514 | 495 | 500 | 6,091,000 |
| 1983/04/11 | 499 | 512 | 497 | 497 | 4,595,000 |
| 1983/04/09 | 509 | 511 | 494 | 499 | 5,687,000 |
| 1983/04/08 | 483 | 515 | 482 | 514 | 11,214,999 |
| 1983/04/07 | 494 | 494 | 477 | 485 | 4,779,000 |
| 1983/04/06 | 491 | 499 | 491 | 494 | 4,810,000 |
| 1983/04/05 | 512 | 513 | 488 | 491 | 8,003,000 |
| 1983/04/04 | 514 | 515 | 501 | 502 | 7,880,000 |
| 1983/04/02 | 515 | 517 | 503 | 508 | 16,269,999 |
| 1983/04/01 | 492 | 506 | 489 | 505 | 18,865,999 |
| 1983/03/31 | 485 | 492 | 481 | 488 | 6,278,000 |
| 1983/03/30 | 485 | 492 | 475 | 475 | 6,837,000 |
| 1983/03/29 | 465 | 484 | 462 | 470 | 3,377,000 |
| 1983/03/28 | 450 | 474 | 450 | 465 | 3,600,000 |
| 1983/03/26 | 455 | 455 | 450 | 452 | 1,988,000 |
| 1983/03/25 | 461 | 465 | 451 | 453 | 2,293,000 |
| 1983/03/24 | 468 | 474 | 459 | 459 | 3,592,000 |
| 1983/03/23 | 450 | 470 | 449 | 470 | 3,279,000 |
| 1983/03/22 | 478 | 479 | 456 | 456 | 2,914,000 |
| 1983/03/18 | 480 | 490 | 471 | 475 | 3,608,000 |
| 1983/03/17 | 466 | 485 | 466 | 475 | 6,001,000 |
| 1983/03/16 | 504 | 506 | 475 | 482 | 10,584,999 |
| 1983/03/15 | 492 | 504 | 490 | 502 | 13,915,999 |
| 1983/03/14 | 490 | 505 | 480 | 487 | 11,242,999 |
| 1983/03/12 | 505 | 507 | 488 | 488 | 14,510,999 |
| 1983/03/11 | 475 | 500 | 472 | 500 | 17,859,999 |
| 1983/03/10 | 462 | 471 | 455 | 469 | 5,886,000 |
| 1983/03/09 | 461 | 468 | 451 | 463 | 6,612,000 |
| 1983/03/08 | 435 | 461 | 435 | 452 | 4,363,000 |
| 1983/03/07 | 465 | 466 | 440 | 440 | 3,142,000 |
| 1983/03/05 | 450 | 465 | 441 | 460 | 4,624,000 |
| 1983/03/04 | 436 | 454 | 420 | 450 | 8,942,000 |
| 1983/03/03 | 465 | 470 | 431 | 437 | 8,579,000 |
| 1983/03/02 | 475 | 475 | 457 | 458 | 6,487,000 |
| 1983/03/01 | 455 | 470 | 455 | 463 | 9,935,000 |
| 1983/02/28 | 486 | 495 | 481 | 485 | 5,003,000 |
| 1983/02/26 | 490 | 505 | 480 | 484 | 8,136,000 |
| 1983/02/25 | 486 | 518 | 480 | 497 | 35,381,998 |
| 1983/02/24 | 490 | 505 | 480 | 481 | 22,617,999 |
| 1983/02/23 | 465 | 499 | 461 | 499 | 9,660,000 |
| 1983/02/22 | 490 | 499 | 478 | 478 | 11,305,999 |
| 1983/02/21 | 500 | 506 | 490 | 490 | 18,869,999 |
| 1983/02/18 | 509 | 509 | 485 | 494 | 28,467,999 |
| 1983/02/17 | 485 | 497 | 471 | 494 | 41,389,998 |
| 1983/02/16 | 449 | 488 | 445 | 480 | 46,303,998 |
| 1983/02/15 | 426 | 460 | 425 | 435 | 22,326,999 |
| 1983/02/14 | 426 | 429 | 416 | 426 | 3,068,000 |
| 1983/02/12 | 430 | 434 | 425 | 428 | 4,138,000 |
| 1983/02/10 | 425 | 437 | 421 | 425 | 14,306,999 |
| 1983/02/09 | 445 | 447 | 412 | 415 | 17,408,999 |
| 1983/02/08 | 405 | 459 | 402 | 458 | 24,707,999 |
| 1983/02/07 | 399 | 402 | 388 | 397 | 10,460,999 |
| 1983/02/05 | 410 | 413 | 403 | 404 | 6,191,000 |
| 1983/02/04 | 430 | 438 | 402 | 425 | 18,209,999 |
| 1983/02/03 | 460 | 465 | 432 | 435 | 19,727,999 |
| 1983/02/02 | 464 | 481 | 462 | 471 | 14,122,999 |
| 1983/02/01 | 485 | 492 | 463 | 466 | 24,171,999 |
| 1983/01/31 | 472 | 474 | 457 | 472 | 15,208,999 |
| 1983/01/29 | 478 | 488 | 473 | 477 | 19,424,999 |
| 1983/01/28 | 468 | 481 | 461 | 480 | 49,375,998 |
| 1983/01/27 | 445 | 479 | 442 | 469 | 50,043,997 |
| 1983/01/26 | 415 | 445 | 415 | 440 | 46,598,998 |
| 1983/01/25 | 400 | 429 | 397 | 410 | 14,713,999 |
| 1983/01/24 | 413 | 423 | 408 | 408 | 8,264,000 |
| 1983/01/22 | 435 | 435 | 420 | 420 | 15,215,999 |
| 1983/01/21 | 410 | 428 | 403 | 428 | 16,437,999 |
| 1983/01/20 | 405 | 413 | 400 | 405 | 9,302,000 |
| 1983/01/19 | 427 | 430 | 410 | 410 | 23,546,999 |
| 1983/01/18 | 420 | 422 | 402 | 419 | 20,511,999 |
| 1983/01/17 | 418 | 430 | 414 | 425 | 35,573,998 |
| 1983/01/14 | 399 | 422 | 393 | 422 | 39,494,998 |
| 1983/01/13 | 410 | 410 | 396 | 398 | 46,274,998 |
| 1983/01/12 | 370 | 396 | 370 | 396 | 39,407,998 |
| 1983/01/11 | 385 | 387 | 366 | 368 | 17,082,999 |
| 1983/01/10 | 390 | 395 | 373 | 375 | 30,156,998 |
| 1983/01/08 | 375 | 384 | 370 | 384 | 37,567,998 |
| 1983/01/07 | 330 | 375 | 327 | 375 | 47,222,998 |
| 1983/01/06 | 329 | 333 | 316 | 320 | 5,305,000 |
| 1983/01/05 | 336 | 339 | 326 | 327 | 9,586,000 |
| 1983/01/04 | 335 | 335 | 329 | 331 | 5,362,000 |