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 |
|---|---|---|---|---|---|
| 1995/12/29 | 521 | 535 | 521 | 535 | 495,000 |
| 1995/12/28 | 528 | 539 | 525 | 531 | 1,681,000 |
| 1995/12/27 | 523 | 527 | 520 | 526 | 1,041,000 |
| 1995/12/26 | 515 | 523 | 512 | 523 | 628,000 |
| 1995/12/25 | 522 | 522 | 515 | 515 | 435,000 |
| 1995/12/22 | 523 | 523 | 517 | 522 | 1,023,000 |
| 1995/12/21 | 521 | 525 | 520 | 520 | 619,000 |
| 1995/12/20 | 526 | 528 | 516 | 519 | 1,422,000 |
| 1995/12/19 | 518 | 520 | 512 | 520 | 685,000 |
| 1995/12/18 | 516 | 520 | 516 | 518 | 2,685,000 |
| 1995/12/15 | 528 | 529 | 517 | 529 | 590,000 |
| 1995/12/14 | 533 | 537 | 529 | 533 | 1,696,000 |
| 1995/12/13 | 535 | 539 | 532 | 535 | 1,557,000 |
| 1995/12/12 | 535 | 539 | 535 | 536 | 1,523,000 |
| 1995/12/11 | 543 | 545 | 536 | 536 | 959,000 |
| 1995/12/08 | 544 | 546 | 538 | 539 | 4,642,000 |
| 1995/12/07 | 538 | 543 | 534 | 536 | 1,560,000 |
| 1995/12/06 | 528 | 537 | 528 | 533 | 2,006,000 |
| 1995/12/05 | 524 | 529 | 518 | 523 | 2,899,000 |
| 1995/12/04 | 524 | 532 | 524 | 526 | 3,906,000 |
| 1995/12/01 | 520 | 534 | 515 | 526 | 6,757,000 |
| 1995/11/30 | 508 | 512 | 506 | 512 | 2,500,000 |
| 1995/11/29 | 509 | 512 | 501 | 502 | 1,895,000 |
| 1995/11/28 | 507 | 510 | 505 | 506 | 1,827,000 |
| 1995/11/27 | 500 | 507 | 500 | 507 | 1,475,000 |
| 1995/11/24 | 504 | 504 | 498 | 500 | 1,693,000 |
| 1995/11/22 | 507 | 509 | 501 | 505 | 1,393,000 |
| 1995/11/21 | 498 | 507 | 496 | 501 | 2,929,000 |
| 1995/11/20 | 494 | 501 | 494 | 494 | 1,564,000 |
| 1995/11/17 | 486 | 495 | 485 | 490 | 1,608,000 |
| 1995/11/16 | 470 | 485 | 470 | 483 | 1,568,000 |
| 1995/11/15 | 470 | 474 | 459 | 467 | 685,000 |
| 1995/11/14 | 472 | 475 | 469 | 475 | 445,000 |
| 1995/11/13 | 480 | 480 | 466 | 469 | 270,000 |
| 1995/11/10 | 477 | 480 | 475 | 478 | 729,000 |
| 1995/11/09 | 478 | 486 | 477 | 477 | 877,000 |
| 1995/11/08 | 482 | 485 | 474 | 475 | 341,000 |
| 1995/11/07 | 480 | 485 | 480 | 482 | 751,000 |
| 1995/11/06 | 482 | 494 | 480 | 485 | 1,965,000 |
| 1995/11/02 | 476 | 486 | 474 | 479 | 1,092,000 |
| 1995/11/01 | 469 | 474 | 466 | 474 | 1,088,000 |
| 1995/10/31 | 459 | 469 | 458 | 462 | 486,000 |
| 1995/10/30 | 456 | 459 | 452 | 459 | 581,000 |
| 1995/10/27 | 465 | 465 | 456 | 456 | 1,042,000 |
| 1995/10/26 | 479 | 479 | 456 | 465 | 2,081,000 |
| 1995/10/25 | 476 | 480 | 473 | 474 | 427,000 |
| 1995/10/24 | 485 | 495 | 480 | 480 | 1,207,000 |
| 1995/10/23 | 490 | 490 | 480 | 488 | 998,000 |
| 1995/10/20 | 478 | 490 | 478 | 485 | 1,484,000 |
| 1995/10/19 | 470 | 475 | 468 | 468 | 535,000 |
| 1995/10/18 | 471 | 471 | 465 | 466 | 414,000 |
| 1995/10/17 | 467 | 475 | 467 | 470 | 1,351,000 |
| 1995/10/16 | 470 | 475 | 463 | 468 | 1,151,000 |
| 1995/10/13 | 476 | 483 | 470 | 474 | 1,502,000 |
| 1995/10/12 | 494 | 506 | 479 | 479 | 3,341,000 |
| 1995/10/11 | 474 | 518 | 471 | 489 | 7,514,000 |
| 1995/10/09 | 476 | 477 | 473 | 476 | 942,000 |
| 1995/10/06 | 468 | 477 | 467 | 476 | 476,000 |
| 1995/10/05 | 477 | 477 | 466 | 473 | 884,000 |
| 1995/10/04 | 480 | 481 | 470 | 481 | 1,165,000 |
| 1995/10/03 | 471 | 486 | 471 | 486 | 459,000 |
| 1995/10/02 | 482 | 484 | 476 | 476 | 581,000 |
| 1995/09/29 | 479 | 487 | 479 | 487 | 966,000 |
| 1995/09/28 | 475 | 485 | 474 | 481 | 1,112,000 |
| 1995/09/27 | 460 | 480 | 455 | 480 | 1,676,000 |
| 1995/09/26 | 442 | 447 | 440 | 445 | 447,000 |
| 1995/09/25 | 455 | 455 | 440 | 440 | 542,000 |
| 1995/09/22 | 445 | 448 | 440 | 445 | 1,263,000 |
| 1995/09/21 | 456 | 457 | 445 | 445 | 1,391,000 |
| 1995/09/20 | 478 | 480 | 463 | 468 | 1,146,000 |
| 1995/09/19 | 477 | 482 | 470 | 473 | 1,005,000 |
| 1995/09/18 | 490 | 493 | 475 | 482 | 2,397,000 |
| 1995/09/14 | 488 | 490 | 478 | 485 | 2,290,000 |
| 1995/09/13 | 457 | 478 | 455 | 478 | 2,333,000 |
| 1995/09/12 | 464 | 466 | 451 | 452 | 2,049,000 |
| 1995/09/11 | 460 | 460 | 451 | 457 | 1,634,000 |
| 1995/09/08 | 481 | 481 | 462 | 465 | 5,743,000 |
| 1995/09/07 | 475 | 475 | 471 | 471 | 840,000 |
| 1995/09/06 | 478 | 480 | 473 | 473 | 661,000 |
| 1995/09/05 | 475 | 485 | 475 | 483 | 1,200,000 |
| 1995/09/04 | 492 | 492 | 480 | 480 | 848,000 |
| 1995/09/01 | 481 | 496 | 481 | 484 | 830,000 |
| 1995/08/31 | 492 | 496 | 482 | 486 | 630,000 |
| 1995/08/30 | 498 | 500 | 491 | 492 | 831,000 |
| 1995/08/29 | 487 | 493 | 481 | 488 | 1,471,000 |
| 1995/08/28 | 481 | 486 | 474 | 485 | 773,000 |
| 1995/08/25 | 473 | 477 | 473 | 476 | 742,000 |
| 1995/08/24 | 473 | 476 | 470 | 472 | 649,000 |
| 1995/08/23 | 484 | 485 | 472 | 476 | 930,000 |
| 1995/08/22 | 479 | 484 | 476 | 483 | 937,000 |
| 1995/08/21 | 480 | 484 | 476 | 479 | 646,000 |
| 1995/08/18 | 491 | 499 | 483 | 490 | 1,726,000 |
| 1995/08/17 | 511 | 512 | 497 | 500 | 4,340,000 |
| 1995/08/16 | 512 | 518 | 500 | 517 | 3,984,000 |
| 1995/08/15 | 443 | 476 | 442 | 472 | 1,236,000 |
| 1995/08/14 | 443 | 445 | 440 | 443 | 582,000 |
| 1995/08/11 | 446 | 446 | 438 | 441 | 782,000 |
| 1995/08/10 | 441 | 445 | 436 | 438 | 479,000 |
| 1995/08/09 | 444 | 451 | 442 | 450 | 814,000 |
| 1995/08/08 | 441 | 445 | 440 | 441 | 567,000 |
| 1995/08/07 | 454 | 454 | 446 | 451 | 420,000 |
| 1995/08/04 | 445 | 451 | 440 | 451 | 1,657,000 |
| 1995/08/03 | 450 | 455 | 432 | 440 | 1,792,000 |
| 1995/08/02 | 428 | 438 | 428 | 438 | 546,000 |
| 1995/08/01 | 435 | 438 | 427 | 438 | 533,000 |
| 1995/07/31 | 436 | 440 | 422 | 440 | 841,000 |
| 1995/07/28 | 435 | 450 | 432 | 440 | 784,000 |
| 1995/07/27 | 436 | 443 | 436 | 439 | 912,000 |
| 1995/07/26 | 435 | 445 | 427 | 440 | 1,382,000 |
| 1995/07/25 | 438 | 438 | 426 | 433 | 713,000 |
| 1995/07/24 | 447 | 448 | 441 | 442 | 1,166,000 |
| 1995/07/21 | 434 | 443 | 434 | 440 | 1,201,000 |
| 1995/07/20 | 429 | 430 | 425 | 430 | 1,404,000 |
| 1995/07/19 | 427 | 434 | 427 | 434 | 1,472,000 |
| 1995/07/18 | 451 | 451 | 427 | 427 | 1,170,000 |
| 1995/07/17 | 450 | 451 | 442 | 445 | 1,258,000 |
| 1995/07/14 | 457 | 458 | 450 | 450 | 1,854,000 |
| 1995/07/13 | 463 | 463 | 455 | 458 | 2,340,000 |
| 1995/07/12 | 451 | 458 | 445 | 453 | 2,653,000 |
| 1995/07/11 | 433 | 446 | 417 | 446 | 1,437,000 |
| 1995/07/10 | 440 | 450 | 433 | 438 | 3,376,000 |
| 1995/07/07 | 395 | 412 | 391 | 407 | 2,869,000 |
| 1995/07/06 | 371 | 391 | 365 | 391 | 964,000 |
| 1995/07/05 | 378 | 385 | 376 | 378 | 741,000 |
| 1995/07/04 | 372 | 378 | 367 | 378 | 562,000 |
| 1995/07/03 | 371 | 371 | 361 | 364 | 954,000 |
| 1995/06/30 | 383 | 384 | 377 | 380 | 1,174,000 |
| 1995/06/29 | 400 | 404 | 388 | 393 | 998,000 |
| 1995/06/28 | 403 | 403 | 397 | 397 | 1,617,000 |
| 1995/06/27 | 400 | 401 | 397 | 398 | 1,035,000 |
| 1995/06/26 | 396 | 397 | 395 | 395 | 547,000 |
| 1995/06/23 | 395 | 397 | 388 | 393 | 399,000 |
| 1995/06/22 | 390 | 390 | 385 | 385 | 347,000 |
| 1995/06/21 | 386 | 392 | 385 | 390 | 418,000 |
| 1995/06/20 | 391 | 391 | 385 | 385 | 398,000 |
| 1995/06/19 | 380 | 393 | 379 | 386 | 379,000 |
| 1995/06/16 | 398 | 399 | 376 | 376 | 500,000 |
| 1995/06/15 | 389 | 393 | 382 | 393 | 622,000 |
| 1995/06/14 | 389 | 392 | 388 | 389 | 698,000 |
| 1995/06/13 | 397 | 397 | 386 | 387 | 987,000 |
| 1995/06/12 | 399 | 401 | 398 | 398 | 1,117,000 |
| 1995/06/09 | 410 | 413 | 403 | 406 | 2,439,000 |
| 1995/06/08 | 414 | 414 | 409 | 410 | 696,000 |
| 1995/06/07 | 411 | 418 | 410 | 415 | 1,252,000 |
| 1995/06/06 | 413 | 414 | 409 | 409 | 530,000 |
| 1995/06/05 | 408 | 409 | 406 | 409 | 341,000 |
| 1995/06/02 | 398 | 409 | 397 | 400 | 1,097,000 |
| 1995/06/01 | 407 | 407 | 398 | 398 | 632,000 |
| 1995/05/31 | 415 | 416 | 405 | 410 | 1,755,000 |
| 1995/05/30 | 413 | 419 | 413 | 415 | 1,019,000 |
| 1995/05/29 | 416 | 421 | 413 | 413 | 538,000 |
| 1995/05/26 | 413 | 423 | 413 | 420 | 614,000 |
| 1995/05/25 | 422 | 425 | 414 | 418 | 1,031,000 |
| 1995/05/24 | 420 | 425 | 420 | 420 | 800,000 |
| 1995/05/23 | 421 | 421 | 413 | 419 | 752,000 |
| 1995/05/22 | 422 | 423 | 416 | 418 | 1,152,000 |
| 1995/05/19 | 425 | 425 | 420 | 422 | 2,108,000 |
| 1995/05/18 | 431 | 431 | 419 | 420 | 1,337,000 |
| 1995/05/17 | 422 | 428 | 420 | 426 | 1,122,000 |
| 1995/05/16 | 429 | 429 | 417 | 417 | 1,199,000 |
| 1995/05/15 | 419 | 425 | 416 | 425 | 868,000 |
| 1995/05/12 | 416 | 425 | 413 | 414 | 1,373,000 |
| 1995/05/11 | 418 | 418 | 408 | 409 | 1,173,000 |
| 1995/05/10 | 411 | 416 | 410 | 415 | 973,000 |
| 1995/05/09 | 420 | 420 | 415 | 416 | 646,000 |
| 1995/05/08 | 427 | 430 | 420 | 420 | 669,000 |
| 1995/05/02 | 423 | 433 | 423 | 432 | 1,323,000 |
| 1995/05/01 | 415 | 415 | 411 | 415 | 346,000 |
| 1995/04/28 | 421 | 424 | 418 | 420 | 879,000 |
| 1995/04/27 | 425 | 425 | 421 | 424 | 497,000 |
| 1995/04/26 | 426 | 427 | 417 | 417 | 845,000 |
| 1995/04/25 | 427 | 429 | 426 | 428 | 717,000 |
| 1995/04/24 | 430 | 430 | 426 | 427 | 721,000 |
| 1995/04/21 | 431 | 431 | 425 | 425 | 900,000 |
| 1995/04/20 | 430 | 434 | 422 | 422 | 1,493,000 |
| 1995/04/19 | 422 | 428 | 421 | 426 | 880,000 |
| 1995/04/18 | 427 | 429 | 423 | 426 | 570,000 |
| 1995/04/17 | 419 | 427 | 411 | 427 | 956,000 |
| 1995/04/14 | 429 | 429 | 418 | 418 | 827,000 |
| 1995/04/13 | 429 | 435 | 428 | 432 | 1,631,000 |
| 1995/04/12 | 421 | 427 | 419 | 423 | 807,000 |
| 1995/04/11 | 425 | 425 | 417 | 417 | 539,000 |
| 1995/04/10 | 423 | 427 | 416 | 421 | 681,000 |
| 1995/04/07 | 422 | 423 | 418 | 421 | 1,392,000 |
| 1995/04/06 | 419 | 430 | 416 | 424 | 2,053,000 |
| 1995/04/05 | 417 | 421 | 413 | 419 | 2,385,000 |
| 1995/04/04 | 407 | 414 | 404 | 409 | 1,488,000 |
| 1995/04/03 | 416 | 419 | 394 | 402 | 1,480,000 |
| 1995/03/31 | 431 | 437 | 417 | 420 | 1,399,000 |
| 1995/03/30 | 422 | 431 | 419 | 426 | 1,537,000 |
| 1995/03/29 | 425 | 427 | 420 | 420 | 868,000 |
| 1995/03/28 | 404 | 420 | 404 | 420 | 1,072,000 |
| 1995/03/27 | 386 | 404 | 385 | 401 | 1,227,000 |
| 1995/03/24 | 388 | 388 | 372 | 384 | 1,277,000 |
| 1995/03/23 | 393 | 394 | 387 | 388 | 942,000 |
| 1995/03/22 | 393 | 399 | 392 | 395 | 1,463,000 |
| 1995/03/20 | 400 | 410 | 391 | 391 | 1,025,000 |
| 1995/03/17 | 414 | 419 | 405 | 410 | 444,000 |
| 1995/03/16 | 420 | 426 | 411 | 411 | 248,000 |
| 1995/03/15 | 415 | 430 | 411 | 430 | 517,000 |
| 1995/03/14 | 424 | 424 | 415 | 415 | 610,000 |
| 1995/03/13 | 427 | 427 | 415 | 419 | 530,000 |
| 1995/03/10 | 434 | 440 | 411 | 422 | 3,034,000 |
| 1995/03/09 | 441 | 442 | 438 | 439 | 890,000 |
| 1995/03/08 | 439 | 443 | 437 | 439 | 1,525,000 |
| 1995/03/07 | 449 | 449 | 439 | 443 | 1,163,000 |
| 1995/03/06 | 441 | 448 | 439 | 442 | 935,000 |
| 1995/03/03 | 436 | 449 | 436 | 443 | 2,295,000 |
| 1995/03/02 | 424 | 435 | 422 | 431 | 1,451,000 |
| 1995/03/01 | 410 | 418 | 404 | 410 | 1,776,000 |
| 1995/02/28 | 417 | 455 | 417 | 455 | 1,058,000 |
| 1995/02/27 | 411 | 412 | 396 | 412 | 1,070,000 |
| 1995/02/24 | 445 | 446 | 432 | 432 | 532,000 |
| 1995/02/23 | 455 | 455 | 435 | 447 | 698,000 |
| 1995/02/22 | 454 | 459 | 452 | 452 | 759,000 |
| 1995/02/21 | 449 | 451 | 446 | 450 | 842,000 |
| 1995/02/20 | 450 | 450 | 446 | 449 | 278,000 |
| 1995/02/17 | 444 | 451 | 443 | 445 | 855,000 |
| 1995/02/16 | 447 | 447 | 443 | 445 | 533,000 |
| 1995/02/15 | 447 | 447 | 440 | 447 | 538,000 |
| 1995/02/14 | 450 | 450 | 442 | 448 | 416,000 |
| 1995/02/13 | 455 | 455 | 451 | 453 | 364,000 |
| 1995/02/10 | 454 | 455 | 445 | 454 | 970,000 |
| 1995/02/09 | 448 | 457 | 448 | 455 | 931,000 |
| 1995/02/08 | 463 | 463 | 446 | 458 | 756,000 |
| 1995/02/07 | 467 | 470 | 462 | 463 | 1,068,000 |
| 1995/02/06 | 470 | 470 | 464 | 465 | 792,000 |
| 1995/02/03 | 484 | 485 | 467 | 470 | 1,563,000 |
| 1995/02/02 | 467 | 489 | 467 | 489 | 3,073,000 |
| 1995/02/01 | 461 | 469 | 459 | 462 | 2,596,000 |
| 1995/01/31 | 473 | 476 | 461 | 461 | 2,318,000 |
| 1995/01/30 | 476 | 476 | 466 | 471 | 1,298,000 |
| 1995/01/27 | 474 | 480 | 468 | 476 | 636,000 |
| 1995/01/26 | 482 | 485 | 470 | 471 | 1,142,000 |
| 1995/01/25 | 474 | 499 | 470 | 485 | 1,832,000 |
| 1995/01/24 | 467 | 475 | 461 | 475 | 977,000 |
| 1995/01/23 | 486 | 486 | 465 | 465 | 1,177,000 |
| 1995/01/20 | 500 | 500 | 480 | 489 | 1,210,000 |
| 1995/01/19 | 505 | 505 | 500 | 504 | 894,000 |
| 1995/01/18 | 505 | 518 | 505 | 510 | 605,000 |
| 1995/01/17 | 501 | 505 | 501 | 504 | 417,000 |
| 1995/01/13 | 504 | 504 | 498 | 504 | 1,325,000 |
| 1995/01/12 | 512 | 514 | 503 | 507 | 578,000 |
| 1995/01/11 | 519 | 519 | 507 | 512 | 548,000 |
| 1995/01/10 | 508 | 518 | 505 | 518 | 676,000 |
| 1995/01/09 | 523 | 523 | 515 | 516 | 190,000 |
| 1995/01/06 | 524 | 524 | 520 | 523 | 227,000 |
| 1995/01/05 | 525 | 525 | 523 | 524 | 206,000 |
| 1995/01/04 | 521 | 527 | 521 | 525 | 76,000 |