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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,863 | 2,934 | 2,853 | 2,895 | 604,600 |
| 2018/12/27 | 2,886 | 2,937 | 2,865 | 2,892 | 584,200 |
| 2018/12/26 | 2,824 | 2,859 | 2,780 | 2,812 | 512,300 |
| 2018/12/25 | 2,823 | 2,871 | 2,803 | 2,828 | 560,400 |
| 2018/12/21 | 2,991 | 3,010 | 2,928 | 2,930 | 864,500 |
| 2018/12/20 | 3,090 | 3,105 | 3,000 | 3,010 | 421,000 |
| 2018/12/19 | 3,120 | 3,130 | 3,075 | 3,120 | 443,200 |
| 2018/12/18 | 3,085 | 3,160 | 3,075 | 3,115 | 707,100 |
| 2018/12/17 | 3,115 | 3,170 | 3,095 | 3,100 | 373,700 |
| 2018/12/14 | 3,120 | 3,125 | 3,050 | 3,085 | 829,700 |
| 2018/12/13 | 3,175 | 3,195 | 3,145 | 3,155 | 545,200 |
| 2018/12/12 | 3,200 | 3,255 | 3,170 | 3,175 | 594,100 |
| 2018/12/11 | 3,175 | 3,190 | 3,140 | 3,175 | 635,700 |
| 2018/12/10 | 3,150 | 3,175 | 3,095 | 3,155 | 543,600 |
| 2018/12/07 | 3,155 | 3,170 | 3,085 | 3,130 | 497,900 |
| 2018/12/06 | 3,150 | 3,170 | 3,130 | 3,170 | 479,300 |
| 2018/12/05 | 3,180 | 3,210 | 3,170 | 3,185 | 435,300 |
| 2018/12/04 | 3,220 | 3,235 | 3,170 | 3,190 | 633,500 |
| 2018/12/03 | 3,200 | 3,300 | 3,200 | 3,240 | 671,900 |
| 2018/11/30 | 3,145 | 3,195 | 3,140 | 3,185 | 751,000 |
| 2018/11/29 | 3,120 | 3,230 | 3,120 | 3,160 | 940,900 |
| 2018/11/28 | 3,085 | 3,085 | 3,050 | 3,080 | 439,300 |
| 2018/11/27 | 3,030 | 3,065 | 3,010 | 3,050 | 293,100 |
| 2018/11/26 | 2,975 | 3,020 | 2,966 | 3,010 | 401,400 |
| 2018/11/22 | 2,981 | 2,998 | 2,955 | 2,965 | 409,900 |
| 2018/11/21 | 2,958 | 2,988 | 2,948 | 2,981 | 521,400 |
| 2018/11/20 | 3,000 | 3,070 | 2,997 | 3,055 | 593,400 |
| 2018/11/19 | 3,020 | 3,040 | 2,999 | 3,035 | 587,200 |
| 2018/11/16 | 2,995 | 3,020 | 2,980 | 3,015 | 553,000 |
| 2018/11/15 | 3,015 | 3,035 | 2,999 | 3,015 | 378,400 |
| 2018/11/14 | 2,987 | 3,030 | 2,977 | 3,010 | 432,800 |
| 2018/11/13 | 2,985 | 3,000 | 2,940 | 2,995 | 779,000 |
| 2018/11/12 | 2,982 | 3,035 | 2,974 | 3,025 | 583,400 |
| 2018/11/09 | 2,988 | 3,030 | 2,988 | 3,005 | 622,600 |
| 2018/11/08 | 2,988 | 3,035 | 2,981 | 2,999 | 1,213,100 |
| 2018/11/07 | 2,980 | 3,020 | 2,916 | 2,970 | 2,544,400 |
| 2018/11/06 | 3,260 | 3,310 | 3,225 | 3,240 | 448,400 |
| 2018/11/05 | 3,255 | 3,290 | 3,230 | 3,255 | 533,800 |
| 2018/11/02 | 3,195 | 3,255 | 3,155 | 3,245 | 567,800 |
| 2018/11/01 | 3,120 | 3,155 | 3,115 | 3,140 | 384,000 |
| 2018/10/31 | 3,130 | 3,140 | 3,060 | 3,130 | 637,400 |
| 2018/10/30 | 3,100 | 3,170 | 3,090 | 3,145 | 461,200 |
| 2018/10/29 | 3,135 | 3,160 | 3,105 | 3,140 | 303,500 |
| 2018/10/26 | 3,105 | 3,150 | 3,065 | 3,090 | 634,500 |
| 2018/10/25 | 3,115 | 3,130 | 3,075 | 3,085 | 629,500 |
| 2018/10/24 | 3,220 | 3,235 | 3,165 | 3,225 | 395,300 |
| 2018/10/23 | 3,290 | 3,295 | 3,225 | 3,240 | 407,200 |
| 2018/10/22 | 3,235 | 3,285 | 3,220 | 3,275 | 302,900 |
| 2018/10/19 | 3,200 | 3,260 | 3,185 | 3,255 | 271,500 |
| 2018/10/18 | 3,285 | 3,285 | 3,230 | 3,250 | 420,100 |
| 2018/10/17 | 3,325 | 3,330 | 3,285 | 3,305 | 348,400 |
| 2018/10/16 | 3,210 | 3,305 | 3,205 | 3,305 | 369,900 |
| 2018/10/15 | 3,235 | 3,270 | 3,210 | 3,245 | 388,800 |
| 2018/10/12 | 3,250 | 3,260 | 3,205 | 3,240 | 585,000 |
| 2018/10/11 | 3,315 | 3,325 | 3,230 | 3,265 | 990,900 |
| 2018/10/10 | 3,400 | 3,445 | 3,385 | 3,405 | 451,500 |
| 2018/10/09 | 3,395 | 3,425 | 3,375 | 3,415 | 440,900 |
| 2018/10/05 | 3,415 | 3,465 | 3,410 | 3,435 | 472,300 |
| 2018/10/04 | 3,430 | 3,475 | 3,430 | 3,450 | 490,900 |
| 2018/10/03 | 3,460 | 3,480 | 3,405 | 3,420 | 497,500 |
| 2018/10/02 | 3,445 | 3,495 | 3,445 | 3,465 | 542,000 |
| 2018/10/01 | 3,405 | 3,445 | 3,400 | 3,425 | 510,300 |
| 2018/09/28 | 3,385 | 3,400 | 3,340 | 3,395 | 636,300 |
| 2018/09/27 | 3,355 | 3,375 | 3,330 | 3,370 | 628,800 |
| 2018/09/26 | 3,325 | 3,350 | 3,300 | 3,345 | 481,500 |
| 2018/09/25 | 3,360 | 3,370 | 3,310 | 3,355 | 588,200 |
| 2018/09/21 | 3,345 | 3,370 | 3,320 | 3,360 | 769,600 |
| 2018/09/20 | 3,260 | 3,320 | 3,250 | 3,320 | 736,300 |
| 2018/09/19 | 3,245 | 3,270 | 3,225 | 3,245 | 591,300 |
| 2018/09/18 | 3,175 | 3,235 | 3,160 | 3,210 | 867,100 |
| 2018/09/14 | 3,135 | 3,160 | 3,115 | 3,160 | 664,200 |
| 2018/09/13 | 3,055 | 3,180 | 3,045 | 3,140 | 996,500 |
| 2018/09/12 | 3,025 | 3,055 | 2,994 | 3,030 | 602,200 |
| 2018/09/11 | 3,020 | 3,035 | 3,005 | 3,025 | 499,600 |
| 2018/09/10 | 2,972 | 3,030 | 2,970 | 3,015 | 523,800 |
| 2018/09/07 | 2,971 | 3,010 | 2,956 | 2,988 | 747,200 |
| 2018/09/06 | 2,960 | 3,015 | 2,953 | 2,989 | 651,100 |
| 2018/09/05 | 2,906 | 2,965 | 2,901 | 2,954 | 747,300 |
| 2018/09/04 | 2,977 | 2,993 | 2,952 | 2,962 | 686,200 |
| 2018/09/03 | 3,015 | 3,025 | 2,952 | 2,967 | 644,500 |
| 2018/08/31 | 2,989 | 3,025 | 2,987 | 3,005 | 559,800 |
| 2018/08/30 | 3,035 | 3,045 | 3,000 | 3,025 | 473,200 |
| 2018/08/29 | 2,981 | 3,045 | 2,981 | 3,020 | 518,600 |
| 2018/08/28 | 3,005 | 3,020 | 2,992 | 2,992 | 370,200 |
| 2018/08/27 | 2,938 | 2,977 | 2,929 | 2,963 | 451,200 |
| 2018/08/24 | 2,940 | 2,961 | 2,878 | 2,902 | 863,300 |
| 2018/08/23 | 2,995 | 3,030 | 2,938 | 2,979 | 745,900 |
| 2018/08/22 | 2,957 | 3,030 | 2,930 | 3,020 | 612,900 |
| 2018/08/21 | 2,943 | 2,985 | 2,924 | 2,972 | 504,100 |
| 2018/08/20 | 2,968 | 2,980 | 2,950 | 2,967 | 606,000 |
| 2018/08/17 | 2,917 | 2,955 | 2,910 | 2,950 | 664,800 |
| 2018/08/16 | 2,857 | 2,892 | 2,828 | 2,890 | 799,000 |
| 2018/08/15 | 2,935 | 2,944 | 2,883 | 2,900 | 515,700 |
| 2018/08/14 | 2,876 | 2,910 | 2,876 | 2,910 | 427,700 |
| 2018/08/13 | 2,901 | 2,916 | 2,876 | 2,883 | 603,200 |
| 2018/08/10 | 2,970 | 2,974 | 2,931 | 2,940 | 545,800 |
| 2018/08/09 | 2,993 | 2,993 | 2,937 | 2,958 | 534,800 |
| 2018/08/08 | 3,000 | 3,030 | 2,952 | 2,974 | 1,338,900 |
| 2018/08/07 | 3,060 | 3,105 | 3,060 | 3,090 | 430,400 |
| 2018/08/06 | 3,100 | 3,120 | 3,085 | 3,090 | 319,800 |
| 2018/08/03 | 3,110 | 3,125 | 3,080 | 3,095 | 553,800 |
| 2018/08/02 | 3,170 | 3,190 | 3,140 | 3,155 | 485,500 |
| 2018/08/01 | 3,220 | 3,240 | 3,175 | 3,220 | 590,600 |
| 2018/07/31 | 3,175 | 3,195 | 3,155 | 3,170 | 742,200 |
| 2018/07/30 | 3,130 | 3,155 | 3,110 | 3,150 | 501,300 |
| 2018/07/27 | 3,105 | 3,125 | 3,085 | 3,120 | 453,300 |
| 2018/07/26 | 3,115 | 3,135 | 3,100 | 3,105 | 596,000 |
| 2018/07/25 | 3,045 | 3,140 | 3,035 | 3,080 | 917,600 |
| 2018/07/24 | 3,000 | 3,030 | 2,987 | 3,000 | 681,000 |
| 2018/07/23 | 2,942 | 2,987 | 2,942 | 2,973 | 694,500 |
| 2018/07/20 | 2,933 | 2,952 | 2,911 | 2,938 | 808,100 |
| 2018/07/19 | 2,970 | 2,987 | 2,955 | 2,956 | 581,600 |
| 2018/07/18 | 2,980 | 2,996 | 2,964 | 2,967 | 488,600 |
| 2018/07/17 | 2,965 | 2,971 | 2,935 | 2,957 | 676,200 |
| 2018/07/13 | 2,918 | 2,961 | 2,904 | 2,954 | 934,300 |
| 2018/07/12 | 2,860 | 2,879 | 2,838 | 2,879 | 544,600 |
| 2018/07/11 | 2,900 | 2,915 | 2,853 | 2,880 | 791,600 |
| 2018/07/10 | 2,919 | 2,948 | 2,902 | 2,903 | 891,000 |
| 2018/07/09 | 2,869 | 2,887 | 2,859 | 2,883 | 592,200 |
| 2018/07/06 | 2,835 | 2,877 | 2,830 | 2,861 | 763,100 |
| 2018/07/05 | 2,850 | 2,851 | 2,828 | 2,839 | 856,500 |
| 2018/07/04 | 2,851 | 2,905 | 2,851 | 2,869 | 725,100 |
| 2018/07/03 | 2,929 | 2,942 | 2,851 | 2,878 | 1,153,900 |
| 2018/07/02 | 3,060 | 3,075 | 2,973 | 2,976 | 927,100 |
| 2018/06/29 | 3,035 | 3,050 | 3,010 | 3,045 | 744,500 |
| 2018/06/28 | 3,030 | 3,055 | 3,015 | 3,030 | 645,900 |
| 2018/06/27 | 3,040 | 3,070 | 3,000 | 3,040 | 713,700 |
| 2018/06/26 | 2,995 | 3,060 | 2,982 | 3,040 | 886,800 |
| 2018/06/25 | 3,005 | 3,090 | 3,005 | 3,040 | 1,033,000 |
| 2018/06/22 | 2,932 | 2,992 | 2,903 | 2,991 | 1,408,100 |
| 2018/06/21 | 2,969 | 2,989 | 2,945 | 2,969 | 1,039,900 |
| 2018/06/20 | 3,020 | 3,040 | 2,946 | 2,994 | 1,418,300 |
| 2018/06/19 | 3,065 | 3,120 | 3,020 | 3,025 | 1,126,800 |
| 2018/06/18 | 3,110 | 3,120 | 3,040 | 3,095 | 1,067,400 |
| 2018/06/15 | 3,165 | 3,170 | 3,120 | 3,145 | 1,262,200 |
| 2018/06/14 | 3,165 | 3,200 | 3,150 | 3,165 | 759,700 |
| 2018/06/13 | 3,190 | 3,210 | 3,155 | 3,200 | 652,800 |
| 2018/06/12 | 3,215 | 3,225 | 3,165 | 3,190 | 921,900 |
| 2018/06/11 | 3,185 | 3,205 | 3,165 | 3,190 | 474,000 |
| 2018/06/08 | 3,215 | 3,265 | 3,140 | 3,185 | 1,333,300 |
| 2018/06/07 | 3,235 | 3,265 | 3,225 | 3,240 | 704,100 |
| 2018/06/06 | 3,160 | 3,220 | 3,145 | 3,205 | 718,700 |
| 2018/06/05 | 3,170 | 3,175 | 3,140 | 3,165 | 539,900 |
| 2018/06/04 | 3,125 | 3,160 | 3,125 | 3,145 | 628,500 |
| 2018/06/01 | 3,030 | 3,135 | 3,025 | 3,090 | 1,002,000 |
| 2018/05/31 | 3,075 | 3,095 | 3,000 | 3,025 | 1,430,500 |
| 2018/05/30 | 3,020 | 3,035 | 2,992 | 3,035 | 1,170,100 |
| 2018/05/29 | 3,070 | 3,085 | 3,035 | 3,075 | 1,049,100 |
| 2018/05/28 | 3,080 | 3,100 | 3,065 | 3,090 | 561,500 |
| 2018/05/25 | 3,080 | 3,110 | 3,055 | 3,095 | 935,500 |
| 2018/05/24 | 3,150 | 3,150 | 3,080 | 3,090 | 938,600 |
| 2018/05/23 | 3,200 | 3,205 | 3,150 | 3,160 | 836,700 |
| 2018/05/22 | 3,205 | 3,215 | 3,190 | 3,200 | 402,000 |
| 2018/05/21 | 3,215 | 3,220 | 3,185 | 3,205 | 394,700 |
| 2018/05/18 | 3,205 | 3,220 | 3,200 | 3,210 | 384,700 |
| 2018/05/17 | 3,170 | 3,225 | 3,155 | 3,190 | 681,600 |
| 2018/05/16 | 3,155 | 3,165 | 3,130 | 3,140 | 959,100 |
| 2018/05/15 | 3,210 | 3,215 | 3,170 | 3,170 | 834,400 |
| 2018/05/14 | 3,215 | 3,235 | 3,205 | 3,210 | 634,000 |
| 2018/05/11 | 3,275 | 3,290 | 3,155 | 3,200 | 1,649,600 |
| 2018/05/10 | 3,280 | 3,345 | 3,260 | 3,325 | 789,200 |
| 2018/05/09 | 3,280 | 3,295 | 3,255 | 3,280 | 743,800 |
| 2018/05/08 | 3,320 | 3,345 | 3,300 | 3,310 | 435,800 |
| 2018/05/07 | 3,330 | 3,335 | 3,265 | 3,310 | 611,700 |
| 2018/05/02 | 3,350 | 3,375 | 3,335 | 3,340 | 545,600 |
| 2018/05/01 | 3,310 | 3,375 | 3,305 | 3,350 | 470,600 |
| 2018/04/27 | 3,280 | 3,345 | 3,260 | 3,340 | 810,000 |
| 2018/04/26 | 3,345 | 3,345 | 3,275 | 3,285 | 683,700 |
| 2018/04/25 | 3,330 | 3,360 | 3,300 | 3,345 | 747,000 |
| 2018/04/24 | 3,380 | 3,395 | 3,335 | 3,385 | 712,900 |
| 2018/04/23 | 3,375 | 3,410 | 3,365 | 3,400 | 682,000 |
| 2018/04/20 | 3,345 | 3,405 | 3,310 | 3,365 | 846,300 |
| 2018/04/19 | 3,290 | 3,410 | 3,285 | 3,345 | 1,352,800 |
| 2018/04/18 | 3,215 | 3,265 | 3,210 | 3,245 | 711,800 |
| 2018/04/17 | 3,200 | 3,215 | 3,150 | 3,200 | 729,100 |
| 2018/04/16 | 3,220 | 3,220 | 3,170 | 3,195 | 507,900 |
| 2018/04/13 | 3,195 | 3,225 | 3,165 | 3,200 | 814,600 |
| 2018/04/12 | 3,270 | 3,270 | 3,200 | 3,205 | 528,500 |
| 2018/04/11 | 3,245 | 3,310 | 3,215 | 3,260 | 844,000 |
| 2018/04/10 | 3,145 | 3,220 | 3,110 | 3,205 | 865,700 |
| 2018/04/09 | 3,135 | 3,165 | 3,105 | 3,150 | 540,800 |
| 2018/04/06 | 3,170 | 3,185 | 3,140 | 3,150 | 798,700 |
| 2018/04/05 | 3,210 | 3,210 | 3,150 | 3,165 | 703,900 |
| 2018/04/04 | 3,180 | 3,205 | 3,165 | 3,190 | 603,700 |
| 2018/04/03 | 3,145 | 3,190 | 3,140 | 3,180 | 782,700 |
| 2018/04/02 | 3,180 | 3,210 | 3,165 | 3,170 | 444,800 |
| 2018/03/30 | 3,135 | 3,215 | 3,120 | 3,200 | 1,015,800 |
| 2018/03/29 | 3,125 | 3,160 | 3,085 | 3,115 | 1,107,000 |
| 2018/03/28 | 3,130 | 3,155 | 3,110 | 3,145 | 1,057,700 |
| 2018/03/27 | 3,165 | 3,210 | 3,155 | 3,205 | 1,020,100 |
| 2018/03/26 | 3,110 | 3,150 | 3,085 | 3,145 | 747,000 |
| 2018/03/23 | 3,220 | 3,230 | 3,145 | 3,155 | 1,229,500 |
| 2018/03/22 | 3,330 | 3,330 | 3,285 | 3,310 | 785,300 |
| 2018/03/20 | 3,280 | 3,355 | 3,265 | 3,325 | 1,125,900 |
| 2018/03/19 | 3,255 | 3,305 | 3,245 | 3,285 | 748,400 |
| 2018/03/16 | 3,280 | 3,295 | 3,265 | 3,265 | 762,500 |
| 2018/03/15 | 3,275 | 3,280 | 3,195 | 3,255 | 1,009,300 |
| 2018/03/14 | 3,255 | 3,275 | 3,230 | 3,265 | 837,200 |
| 2018/03/13 | 3,255 | 3,295 | 3,245 | 3,290 | 756,000 |
| 2018/03/12 | 3,250 | 3,310 | 3,230 | 3,290 | 947,600 |
| 2018/03/09 | 3,200 | 3,245 | 3,180 | 3,190 | 1,002,000 |
| 2018/03/08 | 3,210 | 3,215 | 3,165 | 3,185 | 772,500 |
| 2018/03/07 | 3,200 | 3,215 | 3,160 | 3,190 | 937,100 |
| 2018/03/06 | 3,235 | 3,270 | 3,205 | 3,205 | 753,900 |
| 2018/03/05 | 3,215 | 3,215 | 3,155 | 3,185 | 1,104,200 |
| 2018/03/02 | 3,255 | 3,275 | 3,230 | 3,250 | 962,500 |
| 2018/03/01 | 3,350 | 3,350 | 3,285 | 3,305 | 914,500 |
| 2018/02/28 | 3,415 | 3,445 | 3,370 | 3,370 | 1,014,300 |
| 2018/02/27 | 3,425 | 3,455 | 3,420 | 3,435 | 817,500 |
| 2018/02/26 | 3,405 | 3,425 | 3,360 | 3,395 | 688,800 |
| 2018/02/23 | 3,310 | 3,395 | 3,310 | 3,385 | 739,200 |
| 2018/02/22 | 3,365 | 3,365 | 3,305 | 3,340 | 916,200 |
| 2018/02/21 | 3,370 | 3,405 | 3,345 | 3,360 | 793,100 |
| 2018/02/20 | 3,375 | 3,385 | 3,330 | 3,360 | 665,800 |
| 2018/02/19 | 3,345 | 3,395 | 3,320 | 3,385 | 569,100 |
| 2018/02/16 | 3,275 | 3,330 | 3,245 | 3,310 | 1,069,800 |
| 2018/02/15 | 3,290 | 3,300 | 3,230 | 3,255 | 1,345,100 |
| 2018/02/14 | 3,325 | 3,390 | 3,255 | 3,260 | 2,364,300 |
| 2018/02/13 | 3,670 | 3,675 | 3,565 | 3,575 | 920,200 |
| 2018/02/09 | 3,615 | 3,645 | 3,565 | 3,645 | 1,251,300 |
| 2018/02/08 | 3,760 | 3,780 | 3,690 | 3,750 | 1,150,200 |
| 2018/02/07 | 3,900 | 3,925 | 3,750 | 3,755 | 1,023,700 |
| 2018/02/06 | 3,700 | 3,760 | 3,680 | 3,760 | 1,479,100 |
| 2018/02/05 | 4,020 | 4,025 | 3,965 | 3,980 | 683,000 |
| 2018/02/02 | 4,120 | 4,130 | 4,060 | 4,085 | 457,700 |
| 2018/02/01 | 4,075 | 4,135 | 4,055 | 4,105 | 632,300 |
| 2018/01/31 | 4,075 | 4,130 | 4,045 | 4,045 | 845,400 |
| 2018/01/30 | 4,100 | 4,145 | 4,055 | 4,125 | 1,105,900 |
| 2018/01/29 | 4,090 | 4,100 | 4,040 | 4,080 | 452,600 |
| 2018/01/26 | 4,100 | 4,105 | 4,060 | 4,065 | 512,700 |
| 2018/01/25 | 4,085 | 4,105 | 4,075 | 4,080 | 536,300 |
| 2018/01/24 | 4,090 | 4,115 | 4,070 | 4,095 | 519,300 |
| 2018/01/23 | 4,080 | 4,130 | 4,070 | 4,125 | 564,100 |
| 2018/01/22 | 4,085 | 4,095 | 4,045 | 4,060 | 436,800 |
| 2018/01/19 | 4,085 | 4,115 | 4,055 | 4,105 | 514,400 |
| 2018/01/18 | 4,165 | 4,165 | 4,075 | 4,080 | 732,900 |
| 2018/01/17 | 4,140 | 4,165 | 4,090 | 4,155 | 721,000 |
| 2018/01/16 | 4,230 | 4,245 | 4,200 | 4,225 | 611,200 |
| 2018/01/15 | 4,265 | 4,295 | 4,160 | 4,200 | 703,300 |
| 2018/01/12 | 4,170 | 4,230 | 4,165 | 4,230 | 760,100 |
| 2018/01/11 | 4,110 | 4,180 | 4,110 | 4,165 | 695,000 |
| 2018/01/10 | 4,100 | 4,135 | 4,080 | 4,110 | 605,400 |
| 2018/01/09 | 4,165 | 4,200 | 4,080 | 4,095 | 1,186,800 |
| 2018/01/05 | 4,070 | 4,120 | 4,070 | 4,115 | 977,500 |
| 2018/01/04 | 4,055 | 4,080 | 4,020 | 4,045 | 800,300 |