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 |
|---|---|---|---|---|---|
| 2002/12/30 | 130 | 131 | 128 | 130 | 905,000 |
| 2002/12/27 | 129 | 130 | 127 | 130 | 1,531,000 |
| 2002/12/26 | 127 | 131 | 126 | 130 | 2,111,000 |
| 2002/12/25 | 127 | 128 | 124 | 125 | 1,593,000 |
| 2002/12/24 | 129 | 129 | 126 | 128 | 1,856,000 |
| 2002/12/20 | 125 | 129 | 123 | 126 | 3,806,000 |
| 2002/12/19 | 118 | 124 | 116 | 122 | 3,626,000 |
| 2002/12/18 | 120 | 125 | 118 | 119 | 4,101,000 |
| 2002/12/17 | 125 | 127 | 121 | 121 | 3,160,000 |
| 2002/12/16 | 132 | 134 | 125 | 126 | 3,343,000 |
| 2002/12/13 | 130 | 136 | 130 | 133 | 8,063,000 |
| 2002/12/12 | 135 | 136 | 131 | 133 | 2,479,000 |
| 2002/12/11 | 140 | 142 | 135 | 135 | 2,985,000 |
| 2002/12/10 | 138 | 142 | 135 | 140 | 5,530,000 |
| 2002/12/09 | 135 | 141 | 134 | 141 | 8,228,000 |
| 2002/12/06 | 135 | 136 | 131 | 134 | 3,165,000 |
| 2002/12/05 | 135 | 139 | 133 | 138 | 4,029,000 |
| 2002/12/04 | 132 | 136 | 132 | 135 | 3,308,000 |
| 2002/12/03 | 138 | 138 | 135 | 135 | 1,663,000 |
| 2002/12/02 | 138 | 139 | 135 | 136 | 2,242,000 |
| 2002/11/29 | 139 | 139 | 136 | 138 | 3,895,000 |
| 2002/11/28 | 138 | 140 | 137 | 138 | 4,187,000 |
| 2002/11/27 | 125 | 134 | 124 | 134 | 4,528,000 |
| 2002/11/26 | 133 | 136 | 128 | 128 | 6,771,000 |
| 2002/11/25 | 125 | 130 | 124 | 130 | 3,568,000 |
| 2002/11/22 | 129 | 129 | 122 | 124 | 3,894,000 |
| 2002/11/21 | 126 | 127 | 121 | 123 | 3,285,000 |
| 2002/11/20 | 112 | 118 | 111 | 116 | 5,087,000 |
| 2002/11/19 | 111 | 113 | 106 | 111 | 3,543,000 |
| 2002/11/18 | 121 | 123 | 112 | 115 | 4,117,000 |
| 2002/11/15 | 130 | 130 | 121 | 125 | 2,407,000 |
| 2002/11/14 | 130 | 132 | 127 | 127 | 1,820,000 |
| 2002/11/13 | 135 | 135 | 129 | 130 | 3,017,000 |
| 2002/11/12 | 132 | 135 | 131 | 133 | 2,901,000 |
| 2002/11/11 | 140 | 140 | 136 | 137 | 2,249,000 |
| 2002/11/08 | 144 | 145 | 141 | 141 | 3,879,000 |
| 2002/11/07 | 141 | 149 | 141 | 146 | 8,755,000 |
| 2002/11/06 | 141 | 145 | 136 | 139 | 10,652,000 |
| 2002/11/05 | 138 | 140 | 136 | 138 | 3,854,000 |
| 2002/11/01 | 133 | 134 | 131 | 133 | 1,788,000 |
| 2002/10/31 | 135 | 135 | 132 | 132 | 2,307,000 |
| 2002/10/30 | 135 | 136 | 131 | 132 | 2,433,000 |
| 2002/10/29 | 136 | 138 | 136 | 137 | 1,628,000 |
| 2002/10/28 | 140 | 140 | 136 | 138 | 1,332,000 |
| 2002/10/25 | 137 | 139 | 137 | 137 | 1,664,000 |
| 2002/10/24 | 136 | 138 | 136 | 137 | 2,281,000 |
| 2002/10/23 | 140 | 141 | 136 | 137 | 3,269,000 |
| 2002/10/22 | 150 | 150 | 141 | 141 | 2,066,000 |
| 2002/10/21 | 150 | 151 | 149 | 151 | 1,347,000 |
| 2002/10/18 | 150 | 152 | 148 | 149 | 2,019,000 |
| 2002/10/17 | 154 | 155 | 148 | 148 | 2,300,000 |
| 2002/10/16 | 157 | 158 | 152 | 152 | 2,411,000 |
| 2002/10/15 | 149 | 152 | 148 | 150 | 1,958,000 |
| 2002/10/11 | 146 | 149 | 143 | 147 | 3,525,000 |
| 2002/10/10 | 145 | 147 | 141 | 146 | 2,613,000 |
| 2002/10/09 | 153 | 153 | 146 | 149 | 2,275,000 |
| 2002/10/08 | 151 | 153 | 148 | 149 | 2,414,000 |
| 2002/10/07 | 158 | 159 | 152 | 152 | 2,520,000 |
| 2002/10/04 | 160 | 165 | 158 | 164 | 3,389,000 |
| 2002/10/03 | 165 | 166 | 160 | 160 | 1,986,000 |
| 2002/10/02 | 168 | 169 | 165 | 165 | 1,610,000 |
| 2002/10/01 | 167 | 168 | 165 | 166 | 2,271,000 |
| 2002/09/30 | 170 | 172 | 166 | 169 | 2,147,000 |
| 2002/09/27 | 172 | 174 | 170 | 172 | 2,926,000 |
| 2002/09/26 | 171 | 173 | 167 | 170 | 3,454,000 |
| 2002/09/25 | 170 | 173 | 168 | 168 | 2,658,000 |
| 2002/09/24 | 181 | 181 | 171 | 174 | 2,327,000 |
| 2002/09/20 | 181 | 187 | 179 | 181 | 1,504,000 |
| 2002/09/19 | 182 | 189 | 181 | 183 | 2,912,000 |
| 2002/09/18 | 176 | 180 | 172 | 177 | 1,816,000 |
| 2002/09/17 | 178 | 182 | 176 | 180 | 2,091,000 |
| 2002/09/13 | 173 | 176 | 172 | 176 | 5,096,000 |
| 2002/09/12 | 177 | 182 | 176 | 178 | 1,708,000 |
| 2002/09/11 | 177 | 180 | 177 | 179 | 1,766,000 |
| 2002/09/10 | 175 | 179 | 175 | 176 | 2,326,000 |
| 2002/09/09 | 175 | 176 | 172 | 172 | 1,715,000 |
| 2002/09/06 | 174 | 175 | 170 | 173 | 2,413,000 |
| 2002/09/05 | 177 | 181 | 174 | 178 | 2,032,000 |
| 2002/09/04 | 175 | 177 | 173 | 175 | 1,737,000 |
| 2002/09/03 | 180 | 181 | 176 | 177 | 2,666,000 |
| 2002/09/02 | 186 | 186 | 183 | 183 | 1,017,000 |
| 2002/08/30 | 188 | 190 | 186 | 187 | 1,557,000 |
| 2002/08/29 | 192 | 193 | 188 | 188 | 1,622,000 |
| 2002/08/28 | 195 | 197 | 193 | 193 | 1,014,000 |
| 2002/08/27 | 195 | 199 | 195 | 196 | 1,160,000 |
| 2002/08/26 | 192 | 200 | 192 | 199 | 2,306,000 |
| 2002/08/23 | 195 | 201 | 195 | 198 | 2,731,000 |
| 2002/08/22 | 186 | 193 | 184 | 188 | 1,983,000 |
| 2002/08/21 | 182 | 190 | 181 | 187 | 1,619,000 |
| 2002/08/20 | 191 | 191 | 185 | 185 | 1,624,000 |
| 2002/08/19 | 194 | 196 | 187 | 188 | 2,604,000 |
| 2002/08/16 | 194 | 198 | 194 | 194 | 1,480,000 |
| 2002/08/15 | 198 | 200 | 194 | 196 | 2,278,000 |
| 2002/08/14 | 198 | 200 | 192 | 195 | 1,362,000 |
| 2002/08/13 | 198 | 200 | 197 | 197 | 1,572,000 |
| 2002/08/12 | 203 | 206 | 202 | 202 | 1,630,000 |
| 2002/08/09 | 202 | 207 | 198 | 206 | 3,125,000 |
| 2002/08/08 | 196 | 201 | 196 | 198 | 2,218,000 |
| 2002/08/07 | 192 | 197 | 192 | 195 | 2,589,000 |
| 2002/08/06 | 188 | 191 | 186 | 187 | 2,315,000 |
| 2002/08/05 | 192 | 194 | 188 | 192 | 2,130,000 |
| 2002/08/02 | 196 | 200 | 193 | 195 | 1,926,000 |
| 2002/08/01 | 204 | 204 | 196 | 198 | 2,152,000 |
| 2002/07/31 | 203 | 203 | 200 | 201 | 2,320,000 |
| 2002/07/30 | 202 | 203 | 199 | 200 | 2,645,000 |
| 2002/07/29 | 203 | 205 | 196 | 197 | 2,860,000 |
| 2002/07/26 | 205 | 205 | 201 | 201 | 1,893,000 |
| 2002/07/25 | 214 | 214 | 202 | 202 | 2,814,000 |
| 2002/07/24 | 214 | 214 | 205 | 207 | 2,612,000 |
| 2002/07/23 | 217 | 221 | 212 | 217 | 2,372,000 |
| 2002/07/22 | 207 | 219 | 207 | 218 | 2,270,000 |
| 2002/07/19 | 222 | 222 | 216 | 217 | 1,874,000 |
| 2002/07/18 | 220 | 225 | 217 | 223 | 3,041,000 |
| 2002/07/17 | 220 | 222 | 219 | 221 | 1,355,000 |
| 2002/07/16 | 226 | 230 | 222 | 222 | 1,614,000 |
| 2002/07/15 | 231 | 232 | 226 | 226 | 1,359,000 |
| 2002/07/12 | 236 | 239 | 230 | 232 | 2,552,000 |
| 2002/07/11 | 239 | 240 | 233 | 235 | 2,003,000 |
| 2002/07/10 | 243 | 248 | 243 | 244 | 2,362,000 |
| 2002/07/09 | 242 | 245 | 238 | 244 | 2,191,000 |
| 2002/07/08 | 250 | 250 | 241 | 242 | 2,148,000 |
| 2002/07/05 | 239 | 244 | 239 | 240 | 1,252,000 |
| 2002/07/04 | 238 | 241 | 236 | 239 | 1,600,000 |
| 2002/07/03 | 231 | 241 | 230 | 240 | 2,942,000 |
| 2002/07/02 | 225 | 235 | 223 | 234 | 2,675,000 |
| 2002/07/01 | 238 | 238 | 228 | 230 | 2,691,000 |
| 2002/06/28 | 235 | 238 | 228 | 238 | 2,584,000 |
| 2002/06/27 | 223 | 229 | 222 | 228 | 1,919,000 |
| 2002/06/26 | 230 | 230 | 218 | 218 | 2,569,000 |
| 2002/06/25 | 232 | 234 | 229 | 233 | 2,075,000 |
| 2002/06/24 | 226 | 231 | 225 | 229 | 3,007,000 |
| 2002/06/21 | 233 | 234 | 230 | 230 | 3,212,000 |
| 2002/06/20 | 232 | 238 | 231 | 235 | 2,989,000 |
| 2002/06/19 | 247 | 249 | 234 | 235 | 3,037,000 |
| 2002/06/18 | 242 | 246 | 240 | 244 | 1,724,000 |
| 2002/06/17 | 248 | 250 | 240 | 240 | 2,076,000 |
| 2002/06/14 | 254 | 254 | 250 | 252 | 5,077,000 |
| 2002/06/13 | 265 | 267 | 255 | 256 | 3,390,000 |
| 2002/06/12 | 268 | 269 | 261 | 265 | 2,186,000 |
| 2002/06/11 | 270 | 274 | 269 | 272 | 1,139,000 |
| 2002/06/10 | 271 | 276 | 270 | 273 | 1,721,000 |
| 2002/06/07 | 270 | 273 | 268 | 271 | 2,186,000 |
| 2002/06/06 | 284 | 285 | 275 | 275 | 2,681,000 |
| 2002/06/05 | 283 | 285 | 278 | 284 | 2,943,000 |
| 2002/06/04 | 289 | 291 | 279 | 283 | 7,429,000 |
| 2002/06/03 | 276 | 284 | 276 | 283 | 4,188,000 |
| 2002/05/31 | 273 | 280 | 272 | 275 | 3,832,000 |
| 2002/05/30 | 275 | 282 | 271 | 272 | 4,397,000 |
| 2002/05/29 | 274 | 283 | 273 | 280 | 2,530,000 |
| 2002/05/28 | 277 | 278 | 274 | 275 | 1,909,000 |
| 2002/05/27 | 275 | 285 | 275 | 280 | 2,806,000 |
| 2002/05/24 | 282 | 285 | 275 | 280 | 3,290,000 |
| 2002/05/23 | 288 | 289 | 285 | 287 | 3,541,000 |
| 2002/05/22 | 280 | 288 | 280 | 284 | 3,632,000 |
| 2002/05/21 | 283 | 288 | 281 | 284 | 4,605,000 |
| 2002/05/20 | 274 | 284 | 274 | 281 | 4,531,000 |
| 2002/05/17 | 272 | 277 | 271 | 273 | 5,853,000 |
| 2002/05/16 | 265 | 271 | 263 | 269 | 4,524,000 |
| 2002/05/15 | 267 | 268 | 264 | 267 | 3,368,000 |
| 2002/05/14 | 266 | 269 | 263 | 267 | 7,495,000 |
| 2002/05/13 | 257 | 265 | 254 | 264 | 4,176,000 |
| 2002/05/10 | 258 | 262 | 254 | 258 | 4,066,000 |
| 2002/05/09 | 254 | 257 | 251 | 257 | 4,259,000 |
| 2002/05/08 | 255 | 257 | 252 | 252 | 2,168,000 |
| 2002/05/07 | 256 | 260 | 251 | 260 | 4,031,000 |
| 2002/05/02 | 259 | 265 | 255 | 265 | 5,487,000 |
| 2002/05/01 | 253 | 256 | 245 | 249 | 2,320,000 |
| 2002/04/30 | 250 | 258 | 250 | 253 | 3,134,000 |
| 2002/04/26 | 260 | 262 | 253 | 253 | 3,179,000 |
| 2002/04/25 | 258 | 260 | 255 | 260 | 2,757,000 |
| 2002/04/24 | 258 | 261 | 247 | 258 | 5,980,000 |
| 2002/04/23 | 248 | 258 | 247 | 257 | 4,356,000 |
| 2002/04/22 | 246 | 249 | 245 | 248 | 2,156,000 |
| 2002/04/19 | 252 | 253 | 244 | 247 | 4,198,000 |
| 2002/04/18 | 248 | 250 | 246 | 250 | 3,865,000 |
| 2002/04/17 | 241 | 249 | 240 | 247 | 3,748,000 |
| 2002/04/16 | 247 | 248 | 240 | 243 | 1,664,000 |
| 2002/04/15 | 235 | 244 | 235 | 243 | 1,607,000 |
| 2002/04/12 | 242 | 245 | 238 | 239 | 2,566,000 |
| 2002/04/11 | 248 | 249 | 243 | 245 | 2,313,000 |
| 2002/04/10 | 243 | 246 | 241 | 245 | 2,003,000 |
| 2002/04/09 | 245 | 246 | 240 | 244 | 3,293,000 |
| 2002/04/08 | 252 | 252 | 243 | 244 | 4,086,000 |
| 2002/04/05 | 247 | 255 | 246 | 254 | 10,242,000 |
| 2002/04/04 | 237 | 248 | 233 | 247 | 14,543,000 |
| 2002/04/03 | 225 | 240 | 225 | 236 | 11,371,000 |
| 2002/04/02 | 208 | 225 | 206 | 224 | 5,321,000 |
| 2002/04/01 | 214 | 214 | 207 | 210 | 1,904,000 |
| 2002/03/29 | 221 | 221 | 213 | 213 | 1,652,000 |
| 2002/03/28 | 219 | 223 | 218 | 220 | 3,458,000 |
| 2002/03/27 | 212 | 214 | 209 | 212 | 2,951,000 |
| 2002/03/26 | 205 | 218 | 205 | 216 | 4,523,000 |
| 2002/03/25 | 208 | 209 | 200 | 204 | 3,782,000 |
| 2002/03/22 | 210 | 212 | 208 | 208 | 3,314,000 |
| 2002/03/20 | 225 | 225 | 216 | 216 | 3,654,000 |
| 2002/03/19 | 230 | 231 | 222 | 226 | 3,247,000 |
| 2002/03/18 | 230 | 236 | 228 | 231 | 2,856,000 |
| 2002/03/15 | 221 | 227 | 220 | 226 | 3,411,000 |
| 2002/03/14 | 221 | 223 | 217 | 221 | 3,228,000 |
| 2002/03/13 | 235 | 237 | 227 | 228 | 2,752,000 |
| 2002/03/12 | 239 | 244 | 233 | 239 | 4,550,000 |
| 2002/03/11 | 238 | 238 | 227 | 234 | 3,415,000 |
| 2002/03/08 | 238 | 245 | 237 | 240 | 10,638,000 |
| 2002/03/07 | 230 | 230 | 225 | 228 | 2,677,000 |
| 2002/03/06 | 224 | 227 | 221 | 221 | 1,451,000 |
| 2002/03/05 | 230 | 230 | 223 | 225 | 3,043,000 |
| 2002/03/04 | 220 | 230 | 218 | 229 | 5,880,000 |
| 2002/03/01 | 211 | 217 | 210 | 217 | 2,783,000 |
| 2002/02/28 | 208 | 214 | 203 | 208 | 2,995,000 |
| 2002/02/27 | 203 | 206 | 202 | 205 | 2,163,000 |
| 2002/02/26 | 203 | 207 | 201 | 205 | 1,441,000 |
| 2002/02/25 | 207 | 207 | 204 | 205 | 2,637,000 |
| 2002/02/22 | 201 | 204 | 198 | 203 | 2,086,000 |
| 2002/02/21 | 200 | 203 | 194 | 202 | 2,578,000 |
| 2002/02/20 | 197 | 203 | 195 | 196 | 3,045,000 |
| 2002/02/19 | 218 | 220 | 197 | 198 | 9,918,000 |
| 2002/02/18 | 211 | 218 | 211 | 218 | 3,385,000 |
| 2002/02/15 | 210 | 213 | 205 | 206 | 3,473,000 |
| 2002/02/14 | 213 | 217 | 210 | 211 | 3,359,000 |
| 2002/02/13 | 218 | 221 | 215 | 217 | 2,163,000 |
| 2002/02/12 | 223 | 224 | 215 | 216 | 4,582,000 |
| 2002/02/08 | 218 | 225 | 216 | 223 | 6,987,000 |
| 2002/02/07 | 213 | 217 | 212 | 216 | 6,001,000 |
| 2002/02/06 | 215 | 220 | 212 | 214 | 10,917,000 |
| 2002/02/05 | 206 | 213 | 206 | 208 | 6,684,000 |
| 2002/02/04 | 203 | 207 | 201 | 206 | 2,989,000 |
| 2002/02/01 | 203 | 204 | 199 | 201 | 2,089,000 |
| 2002/01/31 | 201 | 205 | 199 | 204 | 2,282,000 |
| 2002/01/30 | 202 | 203 | 197 | 201 | 2,729,000 |
| 2002/01/29 | 206 | 208 | 203 | 206 | 2,836,000 |
| 2002/01/28 | 202 | 207 | 201 | 206 | 2,827,000 |
| 2002/01/25 | 202 | 202 | 196 | 201 | 1,712,000 |
| 2002/01/24 | 207 | 208 | 198 | 200 | 4,363,000 |
| 2002/01/23 | 199 | 211 | 198 | 208 | 10,732,000 |
| 2002/01/22 | 198 | 201 | 196 | 196 | 6,091,000 |
| 2002/01/21 | 186 | 193 | 183 | 189 | 1,585,000 |
| 2002/01/18 | 180 | 188 | 180 | 188 | 1,343,000 |
| 2002/01/17 | 181 | 182 | 178 | 178 | 1,062,000 |
| 2002/01/16 | 173 | 182 | 173 | 177 | 1,493,000 |
| 2002/01/15 | 173 | 177 | 172 | 173 | 1,262,000 |
| 2002/01/11 | 190 | 190 | 178 | 178 | 2,558,000 |
| 2002/01/10 | 180 | 190 | 180 | 188 | 1,924,000 |
| 2002/01/09 | 178 | 184 | 178 | 183 | 1,540,000 |
| 2002/01/08 | 182 | 183 | 179 | 179 | 1,129,000 |
| 2002/01/07 | 179 | 185 | 177 | 183 | 1,602,000 |
| 2002/01/04 | 174 | 178 | 172 | 178 | 943,000 |