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 |
|---|---|---|---|---|---|
| 2001/12/28 | 171 | 179 | 170 | 179 | 865,000 |
| 2001/12/27 | 169 | 174 | 168 | 174 | 1,751,000 |
| 2001/12/26 | 165 | 170 | 163 | 168 | 1,263,000 |
| 2001/12/25 | 170 | 170 | 162 | 165 | 2,143,000 |
| 2001/12/21 | 169 | 170 | 160 | 165 | 3,217,000 |
| 2001/12/20 | 163 | 175 | 160 | 174 | 1,742,000 |
| 2001/12/19 | 160 | 163 | 158 | 163 | 3,005,000 |
| 2001/12/18 | 167 | 169 | 161 | 163 | 1,973,000 |
| 2001/12/17 | 169 | 171 | 162 | 168 | 2,367,000 |
| 2001/12/14 | 175 | 176 | 171 | 173 | 6,810,000 |
| 2001/12/13 | 183 | 184 | 177 | 178 | 1,645,000 |
| 2001/12/12 | 180 | 183 | 175 | 181 | 2,786,000 |
| 2001/12/11 | 182 | 183 | 181 | 181 | 1,498,000 |
| 2001/12/10 | 191 | 192 | 181 | 182 | 2,211,000 |
| 2001/12/07 | 187 | 189 | 182 | 183 | 2,207,000 |
| 2001/12/06 | 185 | 194 | 184 | 192 | 3,230,000 |
| 2001/12/05 | 185 | 185 | 180 | 182 | 1,847,000 |
| 2001/12/04 | 180 | 188 | 180 | 188 | 1,566,000 |
| 2001/12/03 | 188 | 188 | 180 | 180 | 1,868,000 |
| 2001/11/30 | 194 | 194 | 188 | 188 | 1,911,000 |
| 2001/11/29 | 191 | 196 | 191 | 196 | 1,506,000 |
| 2001/11/28 | 200 | 201 | 198 | 198 | 994,000 |
| 2001/11/27 | 202 | 204 | 201 | 201 | 1,158,000 |
| 2001/11/26 | 202 | 204 | 200 | 203 | 1,678,000 |
| 2001/11/22 | 199 | 200 | 195 | 199 | 997,000 |
| 2001/11/21 | 201 | 202 | 198 | 200 | 1,522,000 |
| 2001/11/20 | 208 | 208 | 202 | 206 | 4,590,000 |
| 2001/11/19 | 183 | 219 | 182 | 202 | 7,215,000 |
| 2001/11/16 | 177 | 183 | 175 | 181 | 2,019,000 |
| 2001/11/15 | 170 | 178 | 168 | 178 | 2,021,000 |
| 2001/11/14 | 173 | 174 | 170 | 171 | 1,284,000 |
| 2001/11/13 | 175 | 175 | 171 | 172 | 1,532,000 |
| 2001/11/12 | 173 | 177 | 173 | 174 | 1,245,000 |
| 2001/11/09 | 175 | 175 | 173 | 173 | 1,588,000 |
| 2001/11/08 | 174 | 175 | 173 | 175 | 1,349,000 |
| 2001/11/07 | 179 | 180 | 174 | 174 | 2,309,000 |
| 2001/11/06 | 179 | 180 | 178 | 180 | 1,848,000 |
| 2001/11/05 | 182 | 183 | 176 | 178 | 3,165,000 |
| 2001/11/02 | 185 | 187 | 182 | 182 | 1,576,000 |
| 2001/11/01 | 185 | 187 | 183 | 183 | 3,284,000 |
| 2001/10/31 | 185 | 185 | 182 | 184 | 2,472,000 |
| 2001/10/30 | 188 | 188 | 182 | 187 | 4,849,000 |
| 2001/10/29 | 196 | 196 | 191 | 191 | 2,741,000 |
| 2001/10/26 | 191 | 196 | 189 | 196 | 3,805,000 |
| 2001/10/25 | 193 | 194 | 188 | 190 | 3,059,000 |
| 2001/10/24 | 187 | 194 | 187 | 193 | 3,214,000 |
| 2001/10/23 | 187 | 191 | 185 | 191 | 3,408,000 |
| 2001/10/22 | 187 | 187 | 184 | 186 | 1,458,000 |
| 2001/10/19 | 185 | 186 | 183 | 186 | 2,180,000 |
| 2001/10/18 | 187 | 187 | 184 | 184 | 1,744,000 |
| 2001/10/17 | 190 | 191 | 187 | 189 | 2,318,000 |
| 2001/10/16 | 192 | 194 | 189 | 190 | 1,994,000 |
| 2001/10/15 | 190 | 193 | 189 | 192 | 1,305,000 |
| 2001/10/12 | 193 | 194 | 189 | 192 | 3,376,000 |
| 2001/10/11 | 190 | 192 | 188 | 191 | 2,534,000 |
| 2001/10/10 | 191 | 193 | 187 | 187 | 2,615,000 |
| 2001/10/09 | 190 | 197 | 189 | 195 | 2,485,000 |
| 2001/10/05 | 197 | 199 | 194 | 197 | 4,571,000 |
| 2001/10/04 | 204 | 206 | 199 | 203 | 2,551,000 |
| 2001/10/03 | 205 | 208 | 201 | 201 | 3,229,000 |
| 2001/10/02 | 199 | 203 | 197 | 203 | 3,223,000 |
| 2001/10/01 | 198 | 205 | 197 | 201 | 2,938,000 |
| 2001/09/28 | 195 | 202 | 195 | 198 | 3,345,000 |
| 2001/09/27 | 201 | 204 | 198 | 202 | 1,480,000 |
| 2001/09/26 | 205 | 208 | 201 | 204 | 1,126,000 |
| 2001/09/25 | 214 | 214 | 206 | 206 | 1,206,000 |
| 2001/09/21 | 198 | 201 | 195 | 199 | 3,244,000 |
| 2001/09/20 | 210 | 213 | 205 | 213 | 1,453,000 |
| 2001/09/19 | 209 | 215 | 206 | 215 | 1,507,000 |
| 2001/09/18 | 200 | 210 | 200 | 205 | 1,373,000 |
| 2001/09/17 | 203 | 205 | 198 | 198 | 2,402,000 |
| 2001/09/14 | 193 | 211 | 193 | 210 | 4,304,000 |
| 2001/09/13 | 191 | 198 | 188 | 195 | 3,529,000 |
| 2001/09/12 | 185 | 197 | 184 | 188 | 4,431,000 |
| 2001/09/11 | 204 | 205 | 201 | 203 | 2,138,000 |
| 2001/09/10 | 208 | 208 | 203 | 205 | 2,130,000 |
| 2001/09/07 | 216 | 216 | 212 | 212 | 1,263,000 |
| 2001/09/06 | 212 | 219 | 211 | 216 | 959,000 |
| 2001/09/05 | 211 | 213 | 210 | 212 | 1,136,000 |
| 2001/09/04 | 211 | 215 | 209 | 214 | 2,471,000 |
| 2001/09/03 | 225 | 225 | 213 | 214 | 1,753,000 |
| 2001/08/31 | 223 | 225 | 220 | 225 | 2,653,000 |
| 2001/08/30 | 232 | 232 | 223 | 226 | 4,458,000 |
| 2001/08/29 | 239 | 239 | 234 | 235 | 1,730,000 |
| 2001/08/28 | 245 | 246 | 238 | 240 | 1,365,000 |
| 2001/08/27 | 248 | 251 | 245 | 247 | 1,247,000 |
| 2001/08/24 | 248 | 249 | 243 | 245 | 1,730,000 |
| 2001/08/23 | 252 | 258 | 240 | 243 | 3,420,000 |
| 2001/08/22 | 238 | 250 | 237 | 247 | 2,280,000 |
| 2001/08/21 | 239 | 239 | 236 | 236 | 1,072,000 |
| 2001/08/20 | 237 | 238 | 234 | 234 | 1,937,000 |
| 2001/08/17 | 238 | 239 | 235 | 238 | 1,885,000 |
| 2001/08/16 | 237 | 241 | 236 | 239 | 1,380,000 |
| 2001/08/15 | 239 | 241 | 238 | 238 | 935,000 |
| 2001/08/14 | 236 | 242 | 235 | 241 | 1,475,000 |
| 2001/08/13 | 238 | 238 | 234 | 234 | 1,639,000 |
| 2001/08/10 | 238 | 240 | 235 | 236 | 1,909,000 |
| 2001/08/09 | 240 | 242 | 236 | 238 | 2,110,000 |
| 2001/08/08 | 244 | 244 | 238 | 238 | 2,473,000 |
| 2001/08/07 | 245 | 248 | 241 | 244 | 2,892,000 |
| 2001/08/06 | 248 | 249 | 244 | 246 | 1,657,000 |
| 2001/08/03 | 254 | 254 | 246 | 248 | 1,731,000 |
| 2001/08/02 | 251 | 254 | 249 | 253 | 1,112,000 |
| 2001/08/01 | 250 | 250 | 245 | 247 | 835,000 |
| 2001/07/31 | 238 | 247 | 235 | 247 | 2,265,000 |
| 2001/07/30 | 250 | 250 | 238 | 241 | 1,128,000 |
| 2001/07/27 | 248 | 248 | 245 | 245 | 900,000 |
| 2001/07/26 | 247 | 249 | 244 | 245 | 1,106,000 |
| 2001/07/25 | 240 | 248 | 238 | 244 | 1,219,000 |
| 2001/07/24 | 238 | 241 | 234 | 240 | 3,185,000 |
| 2001/07/23 | 250 | 250 | 240 | 241 | 2,153,000 |
| 2001/07/19 | 248 | 250 | 240 | 249 | 2,538,000 |
| 2001/07/18 | 250 | 253 | 248 | 249 | 2,641,000 |
| 2001/07/17 | 258 | 263 | 257 | 258 | 1,836,000 |
| 2001/07/16 | 265 | 266 | 260 | 263 | 1,096,000 |
| 2001/07/13 | 263 | 266 | 261 | 262 | 2,799,000 |
| 2001/07/12 | 255 | 258 | 254 | 258 | 1,356,000 |
| 2001/07/11 | 258 | 258 | 251 | 251 | 1,083,000 |
| 2001/07/10 | 252 | 257 | 251 | 256 | 1,816,000 |
| 2001/07/09 | 251 | 254 | 249 | 254 | 2,748,000 |
| 2001/07/06 | 260 | 261 | 254 | 255 | 2,241,000 |
| 2001/07/05 | 261 | 264 | 260 | 262 | 1,798,000 |
| 2001/07/04 | 268 | 268 | 262 | 263 | 1,342,000 |
| 2001/07/03 | 270 | 270 | 263 | 267 | 1,986,000 |
| 2001/07/02 | 267 | 267 | 263 | 266 | 3,401,000 |
| 2001/06/29 | 272 | 273 | 267 | 267 | 2,076,000 |
| 2001/06/28 | 275 | 275 | 268 | 272 | 2,453,000 |
| 2001/06/27 | 276 | 277 | 274 | 275 | 2,550,000 |
| 2001/06/26 | 278 | 280 | 276 | 279 | 1,774,000 |
| 2001/06/25 | 280 | 281 | 277 | 279 | 1,932,000 |
| 2001/06/22 | 281 | 282 | 277 | 281 | 2,454,000 |
| 2001/06/21 | 276 | 282 | 276 | 281 | 2,017,000 |
| 2001/06/20 | 280 | 280 | 276 | 279 | 1,363,000 |
| 2001/06/19 | 282 | 283 | 278 | 280 | 2,638,000 |
| 2001/06/18 | 278 | 279 | 275 | 277 | 1,128,000 |
| 2001/06/15 | 280 | 282 | 275 | 282 | 3,016,000 |
| 2001/06/14 | 281 | 284 | 279 | 282 | 2,072,000 |
| 2001/06/13 | 280 | 285 | 278 | 282 | 2,442,000 |
| 2001/06/12 | 286 | 289 | 277 | 277 | 3,304,000 |
| 2001/06/11 | 289 | 293 | 286 | 287 | 2,293,000 |
| 2001/06/08 | 285 | 292 | 283 | 288 | 5,708,000 |
| 2001/06/07 | 280 | 283 | 279 | 283 | 3,799,000 |
| 2001/06/06 | 287 | 287 | 281 | 285 | 2,652,000 |
| 2001/06/05 | 288 | 289 | 281 | 285 | 4,412,000 |
| 2001/06/04 | 299 | 300 | 292 | 293 | 1,491,000 |
| 2001/06/01 | 302 | 303 | 296 | 298 | 1,587,000 |
| 2001/05/31 | 300 | 303 | 297 | 300 | 2,787,000 |
| 2001/05/30 | 305 | 306 | 302 | 304 | 2,222,000 |
| 2001/05/29 | 307 | 308 | 305 | 306 | 1,225,000 |
| 2001/05/28 | 312 | 314 | 307 | 307 | 1,845,000 |
| 2001/05/25 | 315 | 317 | 310 | 311 | 2,231,000 |
| 2001/05/24 | 312 | 316 | 310 | 313 | 2,827,000 |
| 2001/05/23 | 310 | 316 | 309 | 313 | 2,651,000 |
| 2001/05/22 | 321 | 323 | 309 | 312 | 4,289,000 |
| 2001/05/21 | 319 | 320 | 312 | 319 | 4,209,000 |
| 2001/05/18 | 308 | 308 | 305 | 305 | 1,470,000 |
| 2001/05/17 | 308 | 309 | 303 | 304 | 2,212,000 |
| 2001/05/16 | 304 | 307 | 302 | 304 | 1,780,000 |
| 2001/05/15 | 302 | 309 | 301 | 308 | 3,297,000 |
| 2001/05/14 | 308 | 310 | 304 | 307 | 2,519,000 |
| 2001/05/11 | 315 | 315 | 311 | 312 | 2,593,000 |
| 2001/05/10 | 312 | 318 | 312 | 315 | 1,846,000 |
| 2001/05/09 | 311 | 317 | 306 | 317 | 2,772,000 |
| 2001/05/08 | 324 | 325 | 317 | 320 | 2,654,000 |
| 2001/05/07 | 331 | 331 | 328 | 330 | 3,162,000 |
| 2001/05/02 | 331 | 331 | 325 | 328 | 3,453,000 |
| 2001/05/01 | 333 | 333 | 328 | 331 | 4,376,000 |
| 2001/04/27 | 328 | 330 | 324 | 330 | 5,134,000 |
| 2001/04/26 | 327 | 328 | 322 | 324 | 4,121,000 |
| 2001/04/25 | 325 | 327 | 320 | 327 | 5,727,000 |
| 2001/04/24 | 318 | 324 | 316 | 324 | 6,473,000 |
| 2001/04/23 | 320 | 320 | 314 | 317 | 2,872,000 |
| 2001/04/20 | 314 | 317 | 311 | 316 | 3,326,000 |
| 2001/04/19 | 317 | 318 | 311 | 311 | 3,838,000 |
| 2001/04/18 | 316 | 317 | 310 | 312 | 4,122,000 |
| 2001/04/17 | 310 | 323 | 302 | 313 | 16,717,000 |
| 2001/04/16 | 304 | 312 | 304 | 307 | 5,099,000 |
| 2001/04/13 | 302 | 304 | 300 | 302 | 3,348,000 |
| 2001/04/12 | 299 | 304 | 295 | 302 | 2,996,000 |
| 2001/04/11 | 299 | 302 | 293 | 301 | 4,557,000 |
| 2001/04/10 | 298 | 299 | 290 | 291 | 2,759,000 |
| 2001/04/09 | 299 | 306 | 297 | 297 | 2,641,000 |
| 2001/04/06 | 311 | 312 | 296 | 296 | 5,672,000 |
| 2001/04/05 | 303 | 314 | 299 | 306 | 13,729,000 |
| 2001/04/04 | 289 | 298 | 287 | 298 | 3,363,000 |
| 2001/04/03 | 292 | 294 | 288 | 288 | 3,249,000 |
| 2001/04/02 | 285 | 297 | 284 | 292 | 7,667,000 |
| 2001/03/30 | 285 | 285 | 277 | 284 | 3,121,000 |
| 2001/03/29 | 285 | 287 | 281 | 282 | 3,269,000 |
| 2001/03/28 | 283 | 291 | 283 | 288 | 4,476,000 |
| 2001/03/27 | 282 | 284 | 277 | 280 | 3,091,000 |
| 2001/03/26 | 276 | 283 | 272 | 283 | 4,568,000 |
| 2001/03/23 | 270 | 274 | 268 | 272 | 2,389,000 |
| 2001/03/22 | 273 | 276 | 270 | 270 | 2,138,000 |
| 2001/03/21 | 262 | 275 | 259 | 275 | 2,688,000 |
| 2001/03/19 | 260 | 266 | 258 | 262 | 1,443,000 |
| 2001/03/16 | 260 | 271 | 260 | 262 | 4,166,000 |
| 2001/03/15 | 247 | 258 | 243 | 258 | 3,091,000 |
| 2001/03/14 | 255 | 257 | 250 | 252 | 2,268,000 |
| 2001/03/13 | 257 | 257 | 250 | 253 | 2,761,000 |
| 2001/03/12 | 265 | 268 | 260 | 260 | 1,913,000 |
| 2001/03/09 | 260 | 265 | 260 | 264 | 4,004,000 |
| 2001/03/08 | 267 | 268 | 261 | 264 | 2,307,000 |
| 2001/03/07 | 276 | 277 | 266 | 269 | 2,217,000 |
| 2001/03/06 | 264 | 270 | 261 | 270 | 1,886,000 |
| 2001/03/05 | 260 | 265 | 254 | 257 | 2,652,000 |
| 2001/03/02 | 272 | 273 | 265 | 266 | 2,211,000 |
| 2001/03/01 | 274 | 275 | 270 | 274 | 2,269,000 |
| 2001/02/28 | 274 | 277 | 271 | 274 | 2,910,000 |
| 2001/02/27 | 276 | 278 | 272 | 275 | 3,884,000 |
| 2001/02/26 | 264 | 275 | 260 | 269 | 4,681,000 |
| 2001/02/23 | 258 | 262 | 256 | 260 | 2,654,000 |
| 2001/02/22 | 253 | 257 | 250 | 257 | 3,009,000 |
| 2001/02/21 | 258 | 259 | 253 | 255 | 2,382,000 |
| 2001/02/20 | 256 | 261 | 256 | 261 | 1,529,000 |
| 2001/02/19 | 258 | 261 | 255 | 256 | 2,347,000 |
| 2001/02/16 | 267 | 267 | 259 | 259 | 1,905,000 |
| 2001/02/15 | 265 | 267 | 259 | 262 | 3,220,000 |
| 2001/02/14 | 255 | 265 | 254 | 262 | 4,786,000 |
| 2001/02/13 | 252 | 257 | 249 | 255 | 4,774,000 |
| 2001/02/09 | 246 | 248 | 245 | 247 | 4,593,000 |
| 2001/02/08 | 253 | 253 | 244 | 246 | 4,310,000 |
| 2001/02/07 | 251 | 256 | 250 | 253 | 2,966,000 |
| 2001/02/06 | 252 | 255 | 250 | 251 | 3,091,000 |
| 2001/02/05 | 255 | 256 | 250 | 253 | 3,678,000 |
| 2001/02/02 | 264 | 264 | 257 | 258 | 4,040,000 |
| 2001/02/01 | 266 | 266 | 262 | 264 | 4,560,000 |
| 2001/01/31 | 270 | 271 | 262 | 265 | 2,951,000 |
| 2001/01/30 | 272 | 273 | 267 | 270 | 2,147,000 |
| 2001/01/29 | 273 | 275 | 269 | 272 | 1,245,000 |
| 2001/01/26 | 270 | 275 | 268 | 275 | 1,547,000 |
| 2001/01/25 | 276 | 277 | 270 | 273 | 3,236,000 |
| 2001/01/24 | 281 | 281 | 272 | 272 | 10,501,000 |
| 2001/01/23 | 263 | 271 | 262 | 271 | 5,528,000 |
| 2001/01/22 | 272 | 273 | 263 | 266 | 3,548,000 |
| 2001/01/19 | 270 | 270 | 263 | 267 | 5,193,000 |
| 2001/01/18 | 256 | 264 | 255 | 264 | 2,962,000 |
| 2001/01/17 | 264 | 264 | 254 | 256 | 1,900,000 |
| 2001/01/16 | 264 | 264 | 256 | 260 | 1,569,000 |
| 2001/01/15 | 253 | 264 | 253 | 262 | 2,982,000 |
| 2001/01/12 | 257 | 258 | 250 | 251 | 2,693,000 |
| 2001/01/11 | 261 | 264 | 246 | 256 | 3,587,000 |
| 2001/01/10 | 260 | 265 | 259 | 264 | 2,597,000 |
| 2001/01/09 | 268 | 269 | 255 | 258 | 5,131,000 |
| 2001/01/05 | 270 | 276 | 267 | 273 | 2,781,000 |
| 2001/01/04 | 283 | 283 | 273 | 277 | 1,088,000 |