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 |
|---|---|---|---|---|---|
| 1990/12/28 | 586 | 590 | 575 | 575 | 895,000 |
| 1990/12/27 | 580 | 603 | 571 | 585 | 3,119,000 |
| 1990/12/26 | 569 | 577 | 562 | 577 | 738,000 |
| 1990/12/25 | 589 | 589 | 559 | 559 | 963,000 |
| 1990/12/21 | 577 | 583 | 576 | 579 | 1,449,000 |
| 1990/12/20 | 597 | 600 | 581 | 587 | 1,386,000 |
| 1990/12/19 | 607 | 614 | 601 | 602 | 3,509,000 |
| 1990/12/18 | 594 | 598 | 586 | 595 | 2,241,000 |
| 1990/12/17 | 601 | 607 | 598 | 600 | 1,400,000 |
| 1990/12/14 | 624 | 634 | 611 | 611 | 4,268,000 |
| 1990/12/13 | 625 | 640 | 625 | 634 | 6,495,000 |
| 1990/12/12 | 596 | 627 | 591 | 615 | 7,756,000 |
| 1990/12/11 | 575 | 599 | 560 | 599 | 5,844,000 |
| 1990/12/10 | 545 | 565 | 545 | 565 | 2,829,000 |
| 1990/12/07 | 509 | 540 | 506 | 535 | 1,959,000 |
| 1990/12/06 | 491 | 504 | 486 | 489 | 1,169,000 |
| 1990/12/05 | 481 | 499 | 478 | 491 | 1,090,000 |
| 1990/12/04 | 502 | 502 | 477 | 478 | 1,360,000 |
| 1990/12/03 | 524 | 524 | 506 | 506 | 1,116,000 |
| 1990/11/30 | 489 | 504 | 487 | 501 | 980,000 |
| 1990/11/29 | 500 | 509 | 490 | 509 | 1,229,000 |
| 1990/11/28 | 508 | 520 | 506 | 508 | 1,869,000 |
| 1990/11/27 | 515 | 515 | 505 | 508 | 1,408,000 |
| 1990/11/26 | 520 | 531 | 515 | 524 | 1,276,000 |
| 1990/11/22 | 521 | 525 | 503 | 524 | 2,493,000 |
| 1990/11/21 | 538 | 538 | 511 | 511 | 1,284,000 |
| 1990/11/20 | 553 | 553 | 538 | 543 | 1,039,000 |
| 1990/11/19 | 566 | 580 | 551 | 553 | 995,000 |
| 1990/11/16 | 568 | 568 | 553 | 556 | 739,000 |
| 1990/11/15 | 601 | 601 | 570 | 570 | 1,153,000 |
| 1990/11/14 | 614 | 614 | 590 | 591 | 832,000 |
| 1990/11/13 | 630 | 630 | 606 | 618 | 745,000 |
| 1990/11/09 | 580 | 600 | 570 | 600 | 1,347,000 |
| 1990/11/08 | 580 | 585 | 571 | 580 | 1,435,000 |
| 1990/11/07 | 593 | 594 | 581 | 588 | 666,000 |
| 1990/11/06 | 626 | 630 | 597 | 600 | 906,000 |
| 1990/11/05 | 631 | 650 | 606 | 606 | 622,000 |
| 1990/11/02 | 615 | 632 | 601 | 627 | 666,000 |
| 1990/11/01 | 650 | 650 | 620 | 625 | 783,000 |
| 1990/10/31 | 661 | 675 | 653 | 660 | 1,111,000 |
| 1990/10/30 | 655 | 660 | 650 | 653 | 767,000 |
| 1990/10/29 | 650 | 664 | 648 | 655 | 696,000 |
| 1990/10/26 | 665 | 667 | 655 | 655 | 864,000 |
| 1990/10/25 | 655 | 669 | 638 | 669 | 1,158,000 |
| 1990/10/24 | 644 | 645 | 631 | 645 | 846,000 |
| 1990/10/23 | 669 | 670 | 646 | 650 | 1,283,000 |
| 1990/10/22 | 645 | 660 | 645 | 655 | 995,000 |
| 1990/10/19 | 643 | 664 | 635 | 635 | 1,846,000 |
| 1990/10/18 | 600 | 633 | 600 | 633 | 1,411,000 |
| 1990/10/17 | 600 | 614 | 581 | 600 | 932,000 |
| 1990/10/16 | 608 | 615 | 590 | 590 | 1,240,000 |
| 1990/10/15 | 575 | 600 | 575 | 598 | 932,000 |
| 1990/10/12 | 575 | 585 | 561 | 574 | 521,000 |
| 1990/10/11 | 595 | 595 | 577 | 585 | 667,000 |
| 1990/10/09 | 617 | 635 | 605 | 615 | 1,371,000 |
| 1990/10/08 | 598 | 625 | 590 | 620 | 1,065,000 |
| 1990/10/05 | 580 | 605 | 575 | 600 | 934,000 |
| 1990/10/04 | 564 | 571 | 560 | 560 | 591,000 |
| 1990/10/03 | 591 | 610 | 565 | 584 | 1,651,000 |
| 1990/10/02 | 551 | 595 | 550 | 595 | 1,721,000 |
| 1990/10/01 | 549 | 549 | 485 | 511 | 1,673,000 |
| 1990/09/28 | 568 | 585 | 516 | 521 | 1,886,000 |
| 1990/09/27 | 608 | 608 | 565 | 581 | 1,498,000 |
| 1990/09/26 | 670 | 678 | 610 | 615 | 1,536,000 |
| 1990/09/25 | 666 | 679 | 665 | 670 | 836,000 |
| 1990/09/21 | 670 | 690 | 660 | 685 | 1,248,000 |
| 1990/09/20 | 671 | 690 | 670 | 684 | 934,000 |
| 1990/09/19 | 671 | 695 | 671 | 680 | 650,000 |
| 1990/09/18 | 683 | 690 | 652 | 671 | 894,000 |
| 1990/09/17 | 690 | 699 | 682 | 686 | 809,000 |
| 1990/09/14 | 681 | 705 | 681 | 700 | 1,232,000 |
| 1990/09/13 | 720 | 720 | 701 | 701 | 1,420,000 |
| 1990/09/12 | 700 | 715 | 700 | 710 | 553,000 |
| 1990/09/11 | 716 | 716 | 701 | 709 | 657,000 |
| 1990/09/10 | 710 | 720 | 700 | 718 | 1,309,000 |
| 1990/09/07 | 725 | 725 | 687 | 700 | 1,722,000 |
| 1990/09/06 | 740 | 748 | 695 | 720 | 3,983,000 |
| 1990/09/05 | 720 | 730 | 668 | 730 | 2,151,000 |
| 1990/09/04 | 746 | 750 | 705 | 728 | 1,167,000 |
| 1990/09/03 | 770 | 778 | 740 | 750 | 2,122,000 |
| 1990/08/31 | 751 | 789 | 751 | 770 | 3,275,000 |
| 1990/08/30 | 721 | 772 | 711 | 761 | 1,852,000 |
| 1990/08/29 | 729 | 737 | 710 | 711 | 1,155,000 |
| 1990/08/28 | 740 | 743 | 722 | 730 | 1,376,000 |
| 1990/08/27 | 701 | 708 | 695 | 704 | 760,000 |
| 1990/08/24 | 652 | 691 | 645 | 671 | 2,073,000 |
| 1990/08/23 | 707 | 717 | 655 | 656 | 1,759,000 |
| 1990/08/22 | 761 | 770 | 730 | 737 | 1,573,000 |
| 1990/08/21 | 800 | 800 | 780 | 781 | 1,004,000 |
| 1990/08/20 | 778 | 799 | 775 | 780 | 617,000 |
| 1990/08/17 | 790 | 790 | 773 | 778 | 929,000 |
| 1990/08/16 | 817 | 817 | 800 | 800 | 805,000 |
| 1990/08/15 | 803 | 818 | 803 | 818 | 1,341,000 |
| 1990/08/14 | 820 | 820 | 790 | 793 | 1,003,000 |
| 1990/08/13 | 799 | 799 | 760 | 790 | 1,175,000 |
| 1990/08/10 | 820 | 824 | 792 | 799 | 959,000 |
| 1990/08/09 | 815 | 833 | 800 | 800 | 2,020,000 |
| 1990/08/08 | 800 | 845 | 790 | 825 | 3,074,000 |
| 1990/08/07 | 764 | 800 | 764 | 780 | 1,788,000 |
| 1990/08/06 | 840 | 840 | 786 | 794 | 1,558,000 |
| 1990/08/03 | 877 | 879 | 850 | 850 | 737,000 |
| 1990/08/02 | 865 | 895 | 863 | 880 | 1,303,000 |
| 1990/08/01 | 889 | 905 | 861 | 861 | 1,385,000 |
| 1990/07/31 | 874 | 883 | 863 | 879 | 1,139,000 |
| 1990/07/30 | 884 | 884 | 860 | 864 | 428,000 |
| 1990/07/27 | 890 | 890 | 835 | 885 | 1,297,000 |
| 1990/07/26 | 901 | 901 | 878 | 886 | 869,000 |
| 1990/07/25 | 909 | 921 | 891 | 891 | 1,615,000 |
| 1990/07/24 | 890 | 910 | 886 | 900 | 2,186,000 |
| 1990/07/23 | 913 | 913 | 890 | 900 | 1,287,000 |
| 1990/07/20 | 910 | 913 | 898 | 903 | 1,761,000 |
| 1990/07/19 | 901 | 935 | 896 | 909 | 2,769,000 |
| 1990/07/18 | 900 | 900 | 895 | 900 | 1,959,000 |
| 1990/07/17 | 896 | 902 | 892 | 895 | 1,601,000 |
| 1990/07/16 | 890 | 900 | 886 | 895 | 1,400,000 |
| 1990/07/13 | 895 | 895 | 881 | 881 | 1,645,000 |
| 1990/07/12 | 890 | 894 | 875 | 879 | 1,137,000 |
| 1990/07/11 | 894 | 900 | 886 | 886 | 1,125,000 |
| 1990/07/10 | 890 | 898 | 881 | 886 | 1,018,000 |
| 1990/07/09 | 904 | 904 | 882 | 883 | 1,009,000 |
| 1990/07/06 | 897 | 904 | 888 | 894 | 1,129,000 |
| 1990/07/05 | 904 | 907 | 888 | 888 | 2,186,000 |
| 1990/07/04 | 895 | 899 | 883 | 895 | 1,375,000 |
| 1990/07/03 | 870 | 899 | 870 | 897 | 1,631,000 |
| 1990/07/02 | 880 | 880 | 865 | 879 | 687,000 |
| 1990/06/29 | 880 | 880 | 860 | 870 | 1,141,000 |
| 1990/06/28 | 891 | 899 | 870 | 870 | 1,162,000 |
| 1990/06/27 | 855 | 900 | 841 | 900 | 1,291,000 |
| 1990/06/26 | 835 | 839 | 829 | 835 | 1,839,000 |
| 1990/06/25 | 868 | 868 | 831 | 831 | 1,186,000 |
| 1990/06/22 | 879 | 879 | 862 | 863 | 814,000 |
| 1990/06/21 | 894 | 894 | 870 | 875 | 1,503,000 |
| 1990/06/20 | 892 | 895 | 885 | 885 | 1,590,000 |
| 1990/06/19 | 897 | 906 | 892 | 892 | 1,386,000 |
| 1990/06/18 | 918 | 923 | 906 | 917 | 1,389,000 |
| 1990/06/15 | 922 | 925 | 908 | 908 | 2,176,000 |
| 1990/06/14 | 907 | 925 | 903 | 912 | 1,749,000 |
| 1990/06/13 | 906 | 910 | 898 | 905 | 1,224,000 |
| 1990/06/12 | 904 | 918 | 898 | 901 | 1,554,000 |
| 1990/06/11 | 910 | 914 | 896 | 897 | 687,000 |
| 1990/06/08 | 941 | 941 | 915 | 916 | 1,661,000 |
| 1990/06/07 | 925 | 940 | 921 | 931 | 1,476,000 |
| 1990/06/06 | 928 | 932 | 915 | 930 | 1,722,000 |
| 1990/06/05 | 945 | 950 | 926 | 938 | 2,082,000 |
| 1990/06/04 | 935 | 960 | 935 | 948 | 8,247,000 |
| 1990/06/01 | 925 | 945 | 915 | 933 | 8,578,000 |
| 1990/05/31 | 909 | 925 | 909 | 925 | 5,147,000 |
| 1990/05/30 | 881 | 900 | 875 | 899 | 2,536,000 |
| 1990/05/29 | 887 | 905 | 883 | 883 | 4,392,000 |
| 1990/05/28 | 866 | 885 | 866 | 877 | 2,810,000 |
| 1990/05/25 | 870 | 870 | 855 | 860 | 2,630,000 |
| 1990/05/24 | 852 | 852 | 843 | 845 | 1,122,000 |
| 1990/05/23 | 863 | 863 | 852 | 852 | 1,490,000 |
| 1990/05/22 | 840 | 857 | 835 | 854 | 1,510,000 |
| 1990/05/21 | 840 | 845 | 830 | 840 | 941,000 |
| 1990/05/18 | 855 | 856 | 840 | 845 | 1,136,000 |
| 1990/05/17 | 851 | 864 | 851 | 853 | 996,000 |
| 1990/05/16 | 871 | 877 | 856 | 858 | 1,961,000 |
| 1990/05/15 | 874 | 890 | 866 | 868 | 4,324,000 |
| 1990/05/14 | 866 | 879 | 862 | 878 | 4,674,000 |
| 1990/05/11 | 849 | 859 | 842 | 856 | 1,815,000 |
| 1990/05/10 | 846 | 858 | 838 | 841 | 3,551,000 |
| 1990/05/09 | 845 | 855 | 825 | 826 | 3,963,000 |
| 1990/05/08 | 846 | 849 | 822 | 825 | 2,298,000 |
| 1990/05/07 | 820 | 850 | 820 | 836 | 4,943,000 |
| 1990/05/02 | 810 | 820 | 805 | 810 | 2,010,000 |
| 1990/05/01 | 805 | 810 | 800 | 810 | 986,000 |
| 1990/04/27 | 803 | 810 | 790 | 800 | 1,602,000 |
| 1990/04/26 | 831 | 840 | 800 | 800 | 4,439,000 |
| 1990/04/25 | 780 | 851 | 775 | 851 | 9,095,000 |
| 1990/04/24 | 775 | 780 | 765 | 768 | 1,227,000 |
| 1990/04/23 | 784 | 784 | 770 | 775 | 986,000 |
| 1990/04/20 | 780 | 791 | 765 | 774 | 3,113,000 |
| 1990/04/19 | 760 | 779 | 755 | 770 | 2,055,000 |
| 1990/04/18 | 723 | 745 | 723 | 740 | 722,000 |
| 1990/04/17 | 720 | 740 | 711 | 720 | 698,000 |
| 1990/04/16 | 740 | 743 | 722 | 722 | 438,000 |
| 1990/04/13 | 760 | 765 | 751 | 751 | 496,000 |
| 1990/04/12 | 765 | 770 | 750 | 768 | 1,187,000 |
| 1990/04/11 | 780 | 780 | 760 | 762 | 2,995,000 |
| 1990/04/10 | 755 | 768 | 750 | 760 | 1,190,000 |
| 1990/04/09 | 760 | 778 | 760 | 775 | 4,378,000 |
| 1990/04/06 | 720 | 756 | 710 | 747 | 1,447,000 |
| 1990/04/05 | 665 | 690 | 645 | 690 | 1,881,000 |
| 1990/04/04 | 698 | 710 | 673 | 681 | 1,633,000 |
| 1990/04/03 | 700 | 707 | 673 | 678 | 2,084,000 |
| 1990/04/02 | 720 | 740 | 680 | 680 | 1,362,000 |
| 1990/03/30 | 798 | 800 | 761 | 770 | 1,607,000 |
| 1990/03/29 | 830 | 845 | 818 | 818 | 2,707,000 |
| 1990/03/28 | 861 | 861 | 836 | 840 | 875,000 |
| 1990/03/27 | 853 | 874 | 853 | 861 | 1,233,000 |
| 1990/03/26 | 844 | 880 | 840 | 869 | 1,534,000 |
| 1990/03/23 | 841 | 849 | 811 | 834 | 1,646,000 |
| 1990/03/22 | 851 | 855 | 786 | 821 | 1,679,000 |
| 1990/03/20 | 895 | 915 | 875 | 881 | 1,449,000 |
| 1990/03/19 | 949 | 949 | 903 | 905 | 1,231,000 |
| 1990/03/16 | 958 | 967 | 949 | 949 | 1,037,000 |
| 1990/03/15 | 942 | 955 | 932 | 949 | 2,084,000 |
| 1990/03/14 | 952 | 959 | 930 | 952 | 1,882,000 |
| 1990/03/13 | 970 | 979 | 961 | 962 | 936,000 |
| 1990/03/12 | 1,000 | 1,000 | 980 | 980 | 1,033,000 |
| 1990/03/09 | 985 | 1,010 | 984 | 1,000 | 3,369,000 |
| 1990/03/08 | 980 | 989 | 971 | 988 | 1,220,000 |
| 1990/03/07 | 995 | 1,000 | 983 | 990 | 1,467,000 |
| 1990/03/06 | 1,000 | 1,000 | 990 | 994 | 884,000 |
| 1990/03/05 | 979 | 1,000 | 970 | 1,000 | 1,398,000 |
| 1990/03/02 | 983 | 1,000 | 983 | 983 | 640,000 |
| 1990/03/01 | 1,000 | 1,000 | 980 | 990 | 1,669,000 |
| 1990/02/28 | 990 | 1,020 | 989 | 1,000 | 2,949,000 |
| 1990/02/27 | 990 | 990 | 950 | 970 | 1,718,000 |
| 1990/02/26 | 995 | 1,000 | 917 | 930 | 1,750,000 |
| 1990/02/23 | 1,050 | 1,050 | 1,010 | 1,010 | 1,659,000 |
| 1990/02/22 | 1,060 | 1,060 | 1,020 | 1,030 | 2,003,000 |
| 1990/02/21 | 1,090 | 1,100 | 1,020 | 1,020 | 1,309,000 |
| 1990/02/20 | 1,110 | 1,110 | 1,090 | 1,100 | 494,000 |
| 1990/02/19 | 1,120 | 1,130 | 1,090 | 1,120 | 1,427,000 |
| 1990/02/16 | 1,140 | 1,140 | 1,120 | 1,130 | 962,000 |
| 1990/02/15 | 1,120 | 1,130 | 1,110 | 1,120 | 635,000 |
| 1990/02/14 | 1,120 | 1,130 | 1,110 | 1,120 | 1,200,000 |
| 1990/02/13 | 1,130 | 1,130 | 1,120 | 1,120 | 354,000 |
| 1990/02/09 | 1,130 | 1,140 | 1,120 | 1,130 | 562,000 |
| 1990/02/08 | 1,140 | 1,150 | 1,120 | 1,140 | 1,017,000 |
| 1990/02/07 | 1,160 | 1,160 | 1,130 | 1,130 | 1,014,000 |
| 1990/02/06 | 1,150 | 1,170 | 1,140 | 1,160 | 1,712,000 |
| 1990/02/05 | 1,140 | 1,150 | 1,140 | 1,150 | 630,000 |
| 1990/02/02 | 1,130 | 1,140 | 1,120 | 1,130 | 798,000 |
| 1990/02/01 | 1,130 | 1,130 | 1,120 | 1,130 | 875,000 |
| 1990/01/31 | 1,120 | 1,130 | 1,110 | 1,110 | 1,004,000 |
| 1990/01/30 | 1,130 | 1,160 | 1,130 | 1,140 | 1,288,000 |
| 1990/01/29 | 1,130 | 1,140 | 1,130 | 1,130 | 756,000 |
| 1990/01/26 | 1,140 | 1,150 | 1,120 | 1,130 | 1,340,000 |
| 1990/01/25 | 1,170 | 1,170 | 1,130 | 1,130 | 1,567,000 |
| 1990/01/24 | 1,130 | 1,200 | 1,120 | 1,130 | 3,193,000 |
| 1990/01/23 | 1,120 | 1,140 | 1,110 | 1,140 | 933,000 |
| 1990/01/22 | 1,130 | 1,150 | 1,110 | 1,120 | 1,545,000 |
| 1990/01/19 | 1,100 | 1,130 | 1,100 | 1,120 | 1,674,000 |
| 1990/01/18 | 1,130 | 1,140 | 1,100 | 1,110 | 2,014,000 |
| 1990/01/17 | 1,140 | 1,150 | 1,120 | 1,120 | 2,300,000 |
| 1990/01/16 | 1,140 | 1,170 | 1,130 | 1,140 | 1,809,000 |
| 1990/01/12 | 1,170 | 1,200 | 1,160 | 1,180 | 1,757,000 |
| 1990/01/11 | 1,180 | 1,190 | 1,160 | 1,180 | 1,392,000 |
| 1990/01/10 | 1,180 | 1,190 | 1,160 | 1,170 | 1,658,000 |
| 1990/01/09 | 1,200 | 1,200 | 1,180 | 1,190 | 1,279,000 |
| 1990/01/08 | 1,210 | 1,210 | 1,180 | 1,200 | 1,318,000 |
| 1990/01/05 | 1,190 | 1,200 | 1,180 | 1,180 | 1,780,000 |
| 1990/01/04 | 1,200 | 1,210 | 1,190 | 1,190 | 1,081,000 |