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 |
|---|---|---|---|---|---|
| 1984/12/28 | 700 | 723 | 695 | 720 | 22,252,000 |
| 1984/12/27 | 670 | 692 | 670 | 690 | 11,081,000 |
| 1984/12/26 | 671 | 679 | 660 | 660 | 3,413,000 |
| 1984/12/25 | 675 | 679 | 666 | 666 | 2,268,000 |
| 1984/12/24 | 675 | 679 | 672 | 675 | 1,539,000 |
| 1984/12/22 | 685 | 686 | 674 | 674 | 1,788,000 |
| 1984/12/21 | 672 | 695 | 672 | 686 | 5,722,000 |
| 1984/12/20 | 670 | 685 | 669 | 670 | 3,393,000 |
| 1984/12/19 | 680 | 683 | 665 | 666 | 1,906,000 |
| 1984/12/18 | 670 | 680 | 669 | 678 | 1,563,000 |
| 1984/12/17 | 665 | 683 | 663 | 670 | 1,544,000 |
| 1984/12/15 | 676 | 676 | 665 | 670 | 1,219,000 |
| 1984/12/14 | 681 | 681 | 671 | 672 | 1,167,000 |
| 1984/12/13 | 690 | 692 | 671 | 671 | 1,882,000 |
| 1984/12/12 | 685 | 698 | 682 | 690 | 4,865,000 |
| 1984/12/11 | 684 | 690 | 663 | 690 | 3,241,000 |
| 1984/12/10 | 697 | 699 | 680 | 682 | 3,295,000 |
| 1984/12/07 | 665 | 694 | 665 | 690 | 7,266,000 |
| 1984/12/06 | 670 | 672 | 662 | 670 | 1,894,000 |
| 1984/12/05 | 670 | 670 | 660 | 670 | 2,391,000 |
| 1984/12/04 | 678 | 680 | 661 | 661 | 2,883,000 |
| 1984/12/03 | 655 | 679 | 652 | 671 | 3,556,000 |
| 1984/12/01 | 650 | 655 | 645 | 645 | 1,296,000 |
| 1984/11/30 | 670 | 670 | 650 | 659 | 1,911,000 |
| 1984/11/29 | 640 | 675 | 639 | 670 | 3,744,000 |
| 1984/11/28 | 672 | 672 | 646 | 650 | 3,868,000 |
| 1984/11/27 | 676 | 676 | 665 | 665 | 1,712,000 |
| 1984/11/26 | 688 | 688 | 676 | 680 | 1,342,000 |
| 1984/11/24 | 678 | 680 | 673 | 678 | 873,000 |
| 1984/11/22 | 689 | 690 | 678 | 678 | 2,009,000 |
| 1984/11/21 | 688 | 694 | 682 | 685 | 2,648,000 |
| 1984/11/20 | 684 | 685 | 677 | 680 | 1,342,000 |
| 1984/11/19 | 695 | 695 | 677 | 677 | 1,685,000 |
| 1984/11/17 | 678 | 681 | 675 | 676 | 1,238,000 |
| 1984/11/16 | 685 | 686 | 678 | 678 | 2,179,000 |
| 1984/11/15 | 692 | 697 | 685 | 685 | 3,247,000 |
| 1984/11/14 | 704 | 709 | 692 | 692 | 7,323,000 |
| 1984/11/13 | 701 | 704 | 690 | 700 | 8,694,000 |
| 1984/11/12 | 697 | 699 | 686 | 699 | 6,135,000 |
| 1984/11/09 | 679 | 705 | 676 | 696 | 20,701,000 |
| 1984/11/08 | 643 | 675 | 641 | 675 | 6,015,000 |
| 1984/11/07 | 659 | 660 | 639 | 648 | 2,855,000 |
| 1984/11/06 | 669 | 675 | 650 | 650 | 7,795,000 |
| 1984/11/05 | 670 | 670 | 662 | 666 | 3,505,000 |
| 1984/11/02 | 660 | 664 | 650 | 659 | 5,182,000 |
| 1984/11/01 | 670 | 674 | 650 | 655 | 4,806,000 |
| 1984/10/31 | 655 | 675 | 650 | 665 | 8,261,000 |
| 1984/10/30 | 652 | 657 | 645 | 649 | 2,775,000 |
| 1984/10/29 | 670 | 674 | 651 | 652 | 11,391,000 |
| 1984/10/27 | 661 | 668 | 659 | 661 | 6,449,000 |
| 1984/10/26 | 640 | 655 | 637 | 654 | 8,670,000 |
| 1984/10/25 | 653 | 654 | 634 | 644 | 7,282,000 |
| 1984/10/24 | 625 | 649 | 621 | 643 | 13,516,000 |
| 1984/10/23 | 610 | 620 | 608 | 618 | 8,967,000 |
| 1984/10/22 | 624 | 624 | 601 | 601 | 7,392,000 |
| 1984/10/20 | 590 | 619 | 585 | 614 | 10,846,000 |
| 1984/10/19 | 568 | 579 | 565 | 579 | 2,455,000 |
| 1984/10/18 | 567 | 571 | 562 | 562 | 3,000,000 |
| 1984/10/17 | 575 | 580 | 563 | 565 | 3,281,000 |
| 1984/10/16 | 574 | 575 | 565 | 569 | 5,250,000 |
| 1984/10/15 | 560 | 580 | 560 | 574 | 4,344,000 |
| 1984/10/12 | 555 | 566 | 554 | 563 | 3,198,000 |
| 1984/10/11 | 565 | 565 | 550 | 562 | 2,927,000 |
| 1984/10/09 | 568 | 571 | 560 | 562 | 4,326,000 |
| 1984/10/08 | 557 | 568 | 551 | 558 | 3,049,000 |
| 1984/10/06 | 550 | 550 | 543 | 547 | 960,000 |
| 1984/10/05 | 560 | 560 | 551 | 551 | 2,094,000 |
| 1984/10/04 | 565 | 571 | 555 | 560 | 3,346,000 |
| 1984/10/03 | 560 | 574 | 555 | 565 | 11,196,000 |
| 1984/10/02 | 555 | 559 | 545 | 550 | 3,831,000 |
| 1984/10/01 | 530 | 553 | 530 | 546 | 6,949,000 |
| 1984/09/29 | 535 | 537 | 529 | 530 | 1,854,000 |
| 1984/09/28 | 515 | 540 | 514 | 538 | 3,895,000 |
| 1984/09/27 | 518 | 525 | 513 | 513 | 1,529,000 |
| 1984/09/26 | 515 | 526 | 510 | 518 | 1,830,000 |
| 1984/09/25 | 515 | 519 | 510 | 510 | 1,078,000 |
| 1984/09/22 | 512 | 520 | 510 | 520 | 1,191,000 |
| 1984/09/21 | 519 | 530 | 512 | 512 | 1,049,000 |
| 1984/09/20 | 526 | 530 | 516 | 516 | 828,000 |
| 1984/09/19 | 529 | 537 | 525 | 527 | 1,690,000 |
| 1984/09/18 | 532 | 540 | 532 | 539 | 1,493,000 |
| 1984/09/17 | 531 | 551 | 525 | 542 | 2,277,000 |
| 1984/09/14 | 510 | 525 | 509 | 521 | 1,882,000 |
| 1984/09/13 | 509 | 510 | 506 | 506 | 940,000 |
| 1984/09/12 | 507 | 510 | 504 | 505 | 950,000 |
| 1984/09/11 | 512 | 512 | 505 | 505 | 411,000 |
| 1984/09/10 | 513 | 515 | 505 | 505 | 681,000 |
| 1984/09/07 | 507 | 521 | 507 | 512 | 860,000 |
| 1984/09/06 | 510 | 513 | 505 | 505 | 1,147,000 |
| 1984/09/05 | 510 | 519 | 509 | 513 | 922,000 |
| 1984/09/04 | 516 | 520 | 510 | 511 | 439,000 |
| 1984/09/03 | 515 | 524 | 515 | 515 | 418,000 |
| 1984/09/01 | 510 | 520 | 509 | 520 | 653,000 |
| 1984/08/31 | 508 | 517 | 507 | 511 | 1,080,000 |
| 1984/08/30 | 520 | 523 | 510 | 518 | 613,000 |
| 1984/08/29 | 526 | 528 | 520 | 520 | 1,007,000 |
| 1984/08/28 | 525 | 525 | 521 | 525 | 695,000 |
| 1984/08/27 | 525 | 525 | 521 | 522 | 413,000 |
| 1984/08/25 | 525 | 525 | 521 | 521 | 491,000 |
| 1984/08/24 | 540 | 545 | 531 | 533 | 698,000 |
| 1984/08/23 | 542 | 546 | 535 | 540 | 1,329,000 |
| 1984/08/22 | 545 | 560 | 532 | 532 | 3,347,000 |
| 1984/08/21 | 527 | 534 | 515 | 526 | 1,237,000 |
| 1984/08/20 | 510 | 530 | 510 | 528 | 1,268,000 |
| 1984/08/18 | 506 | 511 | 505 | 511 | 355,000 |
| 1984/08/17 | 504 | 511 | 502 | 505 | 696,000 |
| 1984/08/16 | 502 | 513 | 502 | 504 | 649,000 |
| 1984/08/15 | 512 | 515 | 507 | 507 | 611,000 |
| 1984/08/14 | 510 | 515 | 506 | 507 | 611,000 |
| 1984/08/13 | 520 | 525 | 512 | 512 | 1,241,000 |
| 1984/08/10 | 500 | 508 | 500 | 500 | 908,000 |
| 1984/08/09 | 498 | 505 | 495 | 495 | 944,000 |
| 1984/08/08 | 518 | 524 | 496 | 508 | 743,000 |
| 1984/08/07 | 545 | 545 | 506 | 528 | 2,483,000 |
| 1984/08/06 | 521 | 538 | 515 | 535 | 2,194,000 |
| 1984/08/04 | 510 | 518 | 503 | 511 | 1,475,000 |
| 1984/08/03 | 495 | 499 | 489 | 493 | 1,533,000 |
| 1984/08/02 | 474 | 500 | 473 | 476 | 1,764,000 |
| 1984/08/01 | 455 | 464 | 453 | 462 | 2,101,000 |
| 1984/07/31 | 480 | 484 | 453 | 461 | 3,473,000 |
| 1984/07/30 | 503 | 503 | 482 | 482 | 1,790,000 |
| 1984/07/28 | 505 | 508 | 500 | 503 | 1,271,000 |
| 1984/07/27 | 524 | 524 | 509 | 510 | 874,000 |
| 1984/07/26 | 524 | 534 | 516 | 523 | 1,452,000 |
| 1984/07/25 | 518 | 518 | 509 | 515 | 1,604,000 |
| 1984/07/24 | 498 | 527 | 498 | 521 | 3,309,000 |
| 1984/07/23 | 560 | 569 | 505 | 508 | 3,313,000 |
| 1984/07/21 | 569 | 570 | 558 | 567 | 1,296,000 |
| 1984/07/20 | 590 | 595 | 568 | 570 | 1,977,000 |
| 1984/07/19 | 614 | 614 | 590 | 591 | 1,172,000 |
| 1984/07/18 | 620 | 624 | 610 | 614 | 896,000 |
| 1984/07/17 | 614 | 634 | 612 | 622 | 2,224,000 |
| 1984/07/16 | 597 | 629 | 597 | 609 | 1,242,000 |
| 1984/07/13 | 602 | 610 | 591 | 596 | 1,810,000 |
| 1984/07/12 | 602 | 617 | 599 | 602 | 1,353,000 |
| 1984/07/11 | 607 | 615 | 606 | 607 | 829,000 |
| 1984/07/10 | 607 | 614 | 607 | 609 | 721,000 |
| 1984/07/09 | 615 | 615 | 605 | 605 | 429,000 |
| 1984/07/07 | 628 | 628 | 615 | 616 | 794,000 |
| 1984/07/06 | 602 | 635 | 598 | 635 | 1,654,000 |
| 1984/07/05 | 610 | 613 | 603 | 605 | 1,019,000 |
| 1984/07/04 | 615 | 620 | 604 | 614 | 1,729,000 |
| 1984/07/03 | 620 | 630 | 615 | 618 | 507,000 |
| 1984/07/02 | 635 | 639 | 618 | 623 | 924,000 |
| 1984/06/30 | 629 | 637 | 625 | 637 | 2,113,000 |
| 1984/06/29 | 619 | 630 | 619 | 626 | 706,000 |
| 1984/06/28 | 622 | 628 | 614 | 617 | 1,437,000 |
| 1984/06/27 | 631 | 645 | 621 | 621 | 1,573,000 |
| 1984/06/26 | 620 | 638 | 616 | 625 | 1,368,000 |
| 1984/06/25 | 620 | 623 | 616 | 618 | 909,000 |
| 1984/06/23 | 624 | 629 | 616 | 618 | 1,747,000 |
| 1984/06/22 | 633 | 643 | 629 | 629 | 1,270,000 |
| 1984/06/21 | 651 | 655 | 631 | 631 | 1,419,000 |
| 1984/06/20 | 640 | 660 | 640 | 649 | 1,766,000 |
| 1984/06/19 | 659 | 661 | 640 | 640 | 2,553,000 |
| 1984/06/18 | 653 | 662 | 653 | 656 | 2,076,000 |
| 1984/06/16 | 648 | 652 | 644 | 652 | 1,856,000 |
| 1984/06/15 | 648 | 660 | 648 | 651 | 3,180,000 |
| 1984/06/14 | 671 | 680 | 657 | 668 | 3,332,000 |
| 1984/06/13 | 692 | 697 | 671 | 671 | 3,202,000 |
| 1984/06/12 | 690 | 701 | 685 | 699 | 4,640,000 |
| 1984/06/11 | 695 | 712 | 694 | 699 | 9,068,000 |
| 1984/06/08 | 720 | 720 | 690 | 699 | 29,051,000 |
| 1984/06/07 | 678 | 699 | 672 | 698 | 17,608,000 |
| 1984/06/06 | 673 | 684 | 665 | 670 | 6,037,000 |
| 1984/06/05 | 665 | 689 | 657 | 683 | 16,178,000 |
| 1984/06/04 | 628 | 649 | 621 | 649 | 2,590,000 |
| 1984/06/02 | 629 | 634 | 617 | 623 | 1,593,000 |
| 1984/06/01 | 620 | 635 | 611 | 619 | 2,533,000 |
| 1984/05/31 | 630 | 636 | 602 | 620 | 2,786,000 |
| 1984/05/30 | 645 | 648 | 635 | 636 | 1,578,000 |
| 1984/05/29 | 665 | 665 | 642 | 643 | 4,178,000 |
| 1984/05/28 | 668 | 672 | 651 | 659 | 3,801,000 |
| 1984/05/26 | 665 | 673 | 661 | 665 | 5,239,000 |
| 1984/05/25 | 639 | 669 | 639 | 665 | 10,736,000 |
| 1984/05/24 | 603 | 649 | 601 | 648 | 3,919,000 |
| 1984/05/23 | 585 | 599 | 585 | 593 | 1,483,000 |
| 1984/05/22 | 591 | 598 | 590 | 593 | 1,634,000 |
| 1984/05/21 | 614 | 625 | 601 | 605 | 1,839,000 |
| 1984/05/19 | 595 | 610 | 595 | 604 | 1,392,000 |
| 1984/05/18 | 591 | 604 | 590 | 592 | 4,369,000 |
| 1984/05/17 | 635 | 638 | 610 | 610 | 2,515,000 |
| 1984/05/16 | 645 | 654 | 634 | 635 | 2,398,000 |
| 1984/05/15 | 622 | 649 | 622 | 640 | 3,023,000 |
| 1984/05/14 | 630 | 635 | 622 | 630 | 2,012,000 |
| 1984/05/11 | 632 | 645 | 631 | 637 | 2,579,000 |
| 1984/05/10 | 657 | 657 | 630 | 640 | 3,341,000 |
| 1984/05/09 | 667 | 669 | 656 | 656 | 2,494,000 |
| 1984/05/08 | 672 | 675 | 656 | 656 | 3,247,000 |
| 1984/05/07 | 680 | 687 | 675 | 675 | 2,409,000 |
| 1984/05/04 | 672 | 690 | 672 | 690 | 4,611,000 |
| 1984/05/02 | 679 | 685 | 672 | 678 | 6,844,000 |
| 1984/05/01 | 690 | 698 | 686 | 689 | 1,816,000 |
| 1984/04/28 | 686 | 700 | 686 | 700 | 3,094,000 |
| 1984/04/27 | 695 | 700 | 692 | 692 | 2,824,000 |
| 1984/04/26 | 724 | 724 | 701 | 701 | 3,637,000 |
| 1984/04/25 | 725 | 734 | 715 | 720 | 10,478,000 |
| 1984/04/24 | 712 | 719 | 705 | 715 | 4,216,000 |
| 1984/04/23 | 708 | 725 | 707 | 708 | 3,763,000 |
| 1984/04/21 | 718 | 723 | 707 | 718 | 4,634,000 |
| 1984/04/20 | 723 | 727 | 716 | 720 | 4,697,000 |
| 1984/04/19 | 754 | 757 | 716 | 716 | 19,896,000 |
| 1984/04/18 | 720 | 750 | 712 | 750 | 23,726,000 |
| 1984/04/17 | 719 | 729 | 710 | 715 | 6,972,000 |
| 1984/04/16 | 702 | 724 | 700 | 716 | 6,152,000 |
| 1984/04/13 | 686 | 713 | 682 | 712 | 8,917,000 |
| 1984/04/12 | 741 | 743 | 700 | 706 | 13,640,000 |
| 1984/04/11 | 739 | 752 | 730 | 731 | 16,694,000 |
| 1984/04/10 | 737 | 751 | 735 | 749 | 32,911,000 |
| 1984/04/09 | 685 | 729 | 685 | 727 | 8,108,000 |
| 1984/04/07 | 690 | 700 | 686 | 690 | 2,280,000 |
| 1984/04/06 | 690 | 715 | 687 | 700 | 7,181,000 |
| 1984/04/05 | 729 | 730 | 696 | 696 | 10,449,000 |
| 1984/04/04 | 713 | 730 | 703 | 729 | 11,370,000 |
| 1984/04/03 | 727 | 742 | 718 | 723 | 35,507,000 |
| 1984/04/02 | 690 | 728 | 690 | 728 | 28,391,000 |
| 1984/03/31 | 699 | 701 | 683 | 695 | 25,586,000 |
| 1984/03/30 | 646 | 685 | 646 | 683 | 27,953,000 |
| 1984/03/29 | 660 | 675 | 645 | 656 | 18,299,000 |
| 1984/03/28 | 630 | 660 | 621 | 660 | 21,408,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 647 | 649 | 618 | 618 | 8,426,000 |
| 1984/03/26 | 653 | 660 | 647 | 650 | 5,822,000 |
| 1984/03/24 | 667 | 673 | 651 | 658 | 4,387,000 |
| 1984/03/23 | 675 | 689 | 666 | 677 | 23,101,999 |
| 1984/03/22 | 653 | 670 | 645 | 665 | 10,512,999 |
| 1984/03/21 | 665 | 677 | 658 | 658 | 9,084,000 |
| 1984/03/19 | 675 | 687 | 671 | 675 | 20,892,999 |
| 1984/03/17 | 652 | 680 | 638 | 680 | 18,906,999 |
| 1984/03/16 | 639 | 666 | 632 | 652 | 36,640,998 |
| 1984/03/15 | 624 | 635 | 618 | 621 | 14,907,999 |
| 1984/03/14 | 614 | 629 | 607 | 629 | 24,503,999 |
| 1984/03/13 | 598 | 618 | 593 | 611 | 37,171,998 |
| 1984/03/12 | 578 | 590 | 572 | 588 | 9,644,000 |
| 1984/03/09 | 574 | 574 | 566 | 568 | 4,326,000 |
| 1984/03/08 | 582 | 583 | 568 | 573 | 6,436,000 |
| 1984/03/07 | 585 | 588 | 578 | 581 | 14,652,999 |
| 1984/03/06 | 564 | 575 | 560 | 575 | 8,027,000 |
| 1984/03/05 | 550 | 560 | 550 | 557 | 3,227,000 |
| 1984/03/03 | 556 | 560 | 550 | 550 | 3,576,000 |
| 1984/03/02 | 570 | 573 | 557 | 562 | 4,902,000 |
| 1984/03/01 | 579 | 579 | 559 | 565 | 12,410,999 |
| 1984/02/29 | 558 | 575 | 546 | 569 | 15,007,999 |
| 1984/02/28 | 555 | 561 | 546 | 548 | 9,197,000 |
| 1984/02/27 | 560 | 570 | 551 | 555 | 18,220,999 |
| 1984/02/25 | 542 | 560 | 530 | 560 | 14,711,999 |
| 1984/02/24 | 518 | 542 | 517 | 542 | 19,728,999 |
| 1984/02/23 | 508 | 515 | 500 | 515 | 8,039,000 |
| 1984/02/22 | 515 | 518 | 501 | 503 | 10,974,999 |
| 1984/02/21 | 485 | 505 | 482 | 505 | 10,329,999 |
| 1984/02/20 | 475 | 482 | 472 | 482 | 2,568,000 |
| 1984/02/18 | 481 | 481 | 468 | 475 | 2,454,000 |
| 1984/02/17 | 465 | 480 | 463 | 480 | 3,349,000 |
| 1984/02/16 | 465 | 465 | 460 | 465 | 1,131,000 |
| 1984/02/15 | 470 | 473 | 464 | 465 | 1,468,000 |
| 1984/02/14 | 477 | 478 | 463 | 465 | 1,626,000 |
| 1984/02/13 | 476 | 480 | 475 | 476 | 1,374,000 |
| 1984/02/10 | 475 | 479 | 470 | 471 | 2,178,000 |
| 1984/02/09 | 483 | 489 | 477 | 483 | 4,547,000 |
| 1984/02/08 | 480 | 485 | 476 | 483 | 4,373,000 |
| 1984/02/07 | 489 | 489 | 470 | 475 | 4,419,000 |
| 1984/02/06 | 474 | 484 | 474 | 484 | 5,065,000 |
| 1984/02/04 | 472 | 473 | 469 | 471 | 1,784,000 |
| 1984/02/03 | 468 | 473 | 468 | 469 | 3,242,000 |
| 1984/02/02 | 464 | 470 | 463 | 466 | 3,266,000 |
| 1984/02/01 | 460 | 465 | 452 | 462 | 2,899,000 |
| 1984/01/31 | 460 | 463 | 448 | 448 | 1,091,000 |
| 1984/01/30 | 465 | 465 | 458 | 458 | 1,293,000 |
| 1984/01/28 | 465 | 466 | 456 | 458 | 2,509,000 |
| 1984/01/27 | 447 | 465 | 445 | 463 | 3,997,000 |
| 1984/01/26 | 443 | 446 | 441 | 441 | 1,024,000 |
| 1984/01/25 | 444 | 448 | 439 | 440 | 1,510,000 |
| 1984/01/24 | 443 | 445 | 440 | 440 | 658,000 |
| 1984/01/23 | 437 | 450 | 437 | 442 | 629,000 |
| 1984/01/21 | 446 | 450 | 432 | 440 | 1,034,000 |
| 1984/01/20 | 458 | 459 | 446 | 449 | 1,270,000 |
| 1984/01/19 | 455 | 459 | 448 | 458 | 4,337,000 |
| 1984/01/18 | 447 | 455 | 444 | 455 | 3,104,000 |
| 1984/01/17 | 444 | 453 | 441 | 445 | 3,653,000 |
| 1984/01/13 | 433 | 440 | 429 | 440 | 1,953,000 |
| 1984/01/12 | 439 | 440 | 430 | 435 | 1,305,000 |
| 1984/01/11 | 434 | 440 | 428 | 440 | 2,110,000 |
| 1984/01/10 | 431 | 439 | 425 | 425 | 1,516,000 |
| 1984/01/09 | 410 | 441 | 410 | 436 | 2,063,000 |
| 1984/01/07 | 412 | 416 | 410 | 412 | 987,000 |
| 1984/01/06 | 426 | 427 | 413 | 416 | 1,358,000 |
| 1984/01/05 | 421 | 430 | 420 | 423 | 1,318,000 |
| 1984/01/04 | 419 | 420 | 411 | 416 | 1,010,000 |