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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,961 | 2,985 | 2,944 | 2,977 | 383,600 |
| 2019/12/27 | 2,988 | 3,010 | 2,982 | 2,988 | 296,500 |
| 2019/12/26 | 2,948 | 2,983 | 2,946 | 2,983 | 223,800 |
| 2019/12/25 | 2,985 | 2,985 | 2,951 | 2,971 | 227,300 |
| 2019/12/24 | 3,015 | 3,015 | 2,971 | 2,986 | 325,900 |
| 2019/12/23 | 3,040 | 3,045 | 3,005 | 3,015 | 347,700 |
| 2019/12/20 | 3,075 | 3,095 | 3,050 | 3,050 | 365,500 |
| 2019/12/19 | 3,080 | 3,085 | 3,050 | 3,075 | 332,800 |
| 2019/12/18 | 3,095 | 3,110 | 3,060 | 3,065 | 407,600 |
| 2019/12/17 | 3,100 | 3,105 | 3,060 | 3,085 | 393,000 |
| 2019/12/16 | 3,095 | 3,105 | 3,070 | 3,085 | 269,100 |
| 2019/12/13 | 3,080 | 3,150 | 3,075 | 3,100 | 884,800 |
| 2019/12/12 | 3,050 | 3,050 | 3,010 | 3,010 | 393,100 |
| 2019/12/11 | 3,000 | 3,015 | 2,996 | 3,010 | 295,100 |
| 2019/12/10 | 3,005 | 3,015 | 2,992 | 3,010 | 266,500 |
| 2019/12/09 | 3,025 | 3,030 | 3,005 | 3,015 | 432,500 |
| 2019/12/06 | 2,969 | 2,999 | 2,964 | 2,972 | 461,700 |
| 2019/12/05 | 2,981 | 3,005 | 2,950 | 2,955 | 701,200 |
| 2019/12/04 | 2,921 | 2,933 | 2,906 | 2,933 | 517,700 |
| 2019/12/03 | 2,932 | 2,954 | 2,920 | 2,950 | 457,200 |
| 2019/12/02 | 2,911 | 2,954 | 2,906 | 2,952 | 426,900 |
| 2019/11/29 | 2,919 | 2,937 | 2,918 | 2,924 | 444,200 |
| 2019/11/28 | 2,951 | 2,961 | 2,928 | 2,940 | 248,700 |
| 2019/11/27 | 2,956 | 2,978 | 2,942 | 2,943 | 295,600 |
| 2019/11/26 | 2,970 | 2,979 | 2,926 | 2,933 | 553,400 |
| 2019/11/25 | 2,989 | 2,993 | 2,945 | 2,955 | 330,200 |
| 2019/11/22 | 2,949 | 2,974 | 2,940 | 2,942 | 389,800 |
| 2019/11/21 | 2,970 | 2,978 | 2,914 | 2,944 | 544,100 |
| 2019/11/20 | 3,015 | 3,040 | 2,998 | 2,998 | 385,600 |
| 2019/11/19 | 3,030 | 3,035 | 3,000 | 3,010 | 478,400 |
| 2019/11/18 | 3,075 | 3,090 | 3,045 | 3,060 | 340,500 |
| 2019/11/15 | 3,065 | 3,090 | 3,045 | 3,065 | 371,800 |
| 2019/11/14 | 3,060 | 3,080 | 3,040 | 3,055 | 402,700 |
| 2019/11/13 | 3,105 | 3,110 | 3,080 | 3,080 | 574,400 |
| 2019/11/12 | 3,130 | 3,135 | 3,065 | 3,110 | 601,000 |
| 2019/11/11 | 3,125 | 3,165 | 3,120 | 3,140 | 596,500 |
| 2019/11/08 | 3,225 | 3,225 | 3,105 | 3,155 | 1,023,400 |
| 2019/11/07 | 3,195 | 3,230 | 3,185 | 3,215 | 504,500 |
| 2019/11/06 | 3,170 | 3,215 | 3,150 | 3,200 | 572,200 |
| 2019/11/05 | 3,180 | 3,195 | 3,130 | 3,155 | 577,600 |
| 2019/11/01 | 3,085 | 3,120 | 3,075 | 3,110 | 364,400 |
| 2019/10/31 | 3,100 | 3,140 | 3,090 | 3,130 | 472,200 |
| 2019/10/30 | 3,155 | 3,165 | 3,115 | 3,135 | 538,000 |
| 2019/10/29 | 3,125 | 3,175 | 3,110 | 3,170 | 603,800 |
| 2019/10/28 | 3,090 | 3,120 | 3,090 | 3,105 | 618,400 |
| 2019/10/25 | 3,055 | 3,070 | 3,040 | 3,065 | 393,200 |
| 2019/10/24 | 3,050 | 3,075 | 3,030 | 3,055 | 721,300 |
| 2019/10/23 | 3,010 | 3,040 | 2,995 | 3,020 | 764,500 |
| 2019/10/21 | 2,966 | 2,983 | 2,954 | 2,975 | 579,500 |
| 2019/10/18 | 2,951 | 2,980 | 2,946 | 2,961 | 675,200 |
| 2019/10/17 | 2,955 | 2,966 | 2,934 | 2,960 | 393,800 |
| 2019/10/16 | 2,992 | 3,020 | 2,974 | 2,975 | 472,400 |
| 2019/10/15 | 2,955 | 2,993 | 2,944 | 2,975 | 697,000 |
| 2019/10/11 | 2,914 | 2,916 | 2,887 | 2,905 | 532,500 |
| 2019/10/10 | 2,859 | 2,875 | 2,838 | 2,866 | 363,600 |
| 2019/10/09 | 2,843 | 2,872 | 2,826 | 2,859 | 384,300 |
| 2019/10/08 | 2,894 | 2,931 | 2,879 | 2,886 | 372,700 |
| 2019/10/07 | 2,884 | 2,900 | 2,863 | 2,873 | 405,700 |
| 2019/10/04 | 2,888 | 2,891 | 2,846 | 2,873 | 457,400 |
| 2019/10/03 | 2,829 | 2,892 | 2,820 | 2,878 | 449,900 |
| 2019/10/02 | 2,879 | 2,914 | 2,865 | 2,907 | 500,900 |
| 2019/10/01 | 2,904 | 2,954 | 2,891 | 2,906 | 607,400 |
| 2019/09/30 | 2,932 | 2,951 | 2,906 | 2,915 | 677,100 |
| 2019/09/27 | 2,947 | 2,975 | 2,918 | 2,957 | 725,600 |
| 2019/09/26 | 2,997 | 3,030 | 2,983 | 2,990 | 599,900 |
| 2019/09/25 | 2,929 | 2,982 | 2,915 | 2,965 | 440,400 |
| 2019/09/24 | 2,954 | 2,991 | 2,940 | 2,952 | 619,000 |
| 2019/09/20 | 2,955 | 2,985 | 2,939 | 2,954 | 999,800 |
| 2019/09/19 | 2,919 | 2,969 | 2,908 | 2,937 | 820,200 |
| 2019/09/18 | 2,918 | 2,932 | 2,891 | 2,926 | 841,800 |
| 2019/09/17 | 2,938 | 2,951 | 2,905 | 2,936 | 923,900 |
| 2019/09/13 | 2,900 | 2,946 | 2,879 | 2,940 | 1,067,400 |
| 2019/09/12 | 2,878 | 2,911 | 2,866 | 2,877 | 1,013,300 |
| 2019/09/11 | 2,777 | 2,844 | 2,775 | 2,837 | 1,161,300 |
| 2019/09/10 | 2,705 | 2,745 | 2,705 | 2,739 | 973,200 |
| 2019/09/09 | 2,624 | 2,670 | 2,622 | 2,670 | 806,600 |
| 2019/09/06 | 2,612 | 2,632 | 2,606 | 2,615 | 554,000 |
| 2019/09/05 | 2,566 | 2,607 | 2,565 | 2,598 | 700,700 |
| 2019/09/04 | 2,568 | 2,569 | 2,532 | 2,542 | 492,700 |
| 2019/09/03 | 2,558 | 2,574 | 2,553 | 2,564 | 547,200 |
| 2019/09/02 | 2,575 | 2,584 | 2,554 | 2,568 | 520,000 |
| 2019/08/30 | 2,527 | 2,579 | 2,527 | 2,575 | 904,500 |
| 2019/08/29 | 2,530 | 2,536 | 2,499 | 2,526 | 1,949,400 |
| 2019/08/28 | 2,548 | 2,550 | 2,519 | 2,542 | 531,400 |
| 2019/08/27 | 2,545 | 2,566 | 2,539 | 2,547 | 732,100 |
| 2019/08/26 | 2,501 | 2,541 | 2,492 | 2,533 | 675,900 |
| 2019/08/23 | 2,581 | 2,600 | 2,566 | 2,574 | 527,800 |
| 2019/08/22 | 2,589 | 2,591 | 2,561 | 2,589 | 499,200 |
| 2019/08/21 | 2,600 | 2,606 | 2,579 | 2,588 | 537,000 |
| 2019/08/20 | 2,644 | 2,649 | 2,617 | 2,640 | 563,700 |
| 2019/08/19 | 2,640 | 2,641 | 2,601 | 2,617 | 631,600 |
| 2019/08/16 | 2,614 | 2,639 | 2,597 | 2,629 | 493,900 |
| 2019/08/15 | 2,611 | 2,643 | 2,594 | 2,643 | 567,900 |
| 2019/08/14 | 2,694 | 2,698 | 2,640 | 2,686 | 593,100 |
| 2019/08/13 | 2,689 | 2,689 | 2,641 | 2,660 | 648,100 |
| 2019/08/09 | 2,745 | 2,756 | 2,698 | 2,710 | 627,200 |
| 2019/08/08 | 2,739 | 2,739 | 2,683 | 2,703 | 1,118,800 |
| 2019/08/07 | 2,822 | 2,850 | 2,798 | 2,807 | 865,700 |
| 2019/08/06 | 2,745 | 2,855 | 2,742 | 2,849 | 598,700 |
| 2019/08/05 | 2,850 | 2,861 | 2,798 | 2,831 | 628,000 |
| 2019/08/02 | 2,930 | 2,934 | 2,862 | 2,896 | 877,000 |
| 2019/08/01 | 2,963 | 3,010 | 2,948 | 3,000 | 431,500 |
| 2019/07/31 | 2,978 | 3,005 | 2,965 | 3,005 | 687,500 |
| 2019/07/30 | 3,025 | 3,035 | 2,998 | 3,015 | 300,800 |
| 2019/07/29 | 3,025 | 3,030 | 3,000 | 3,020 | 246,400 |
| 2019/07/26 | 3,055 | 3,065 | 3,035 | 3,035 | 252,700 |
| 2019/07/25 | 3,075 | 3,090 | 3,050 | 3,070 | 349,600 |
| 2019/07/24 | 3,120 | 3,130 | 3,060 | 3,070 | 425,500 |
| 2019/07/23 | 3,045 | 3,070 | 3,015 | 3,050 | 464,200 |
| 2019/07/22 | 3,080 | 3,100 | 3,045 | 3,060 | 342,700 |
| 2019/07/19 | 3,025 | 3,065 | 2,998 | 3,050 | 414,200 |
| 2019/07/18 | 3,055 | 3,060 | 2,981 | 2,998 | 504,200 |
| 2019/07/17 | 3,030 | 3,065 | 3,025 | 3,060 | 349,300 |
| 2019/07/16 | 3,040 | 3,065 | 3,025 | 3,040 | 334,500 |
| 2019/07/12 | 3,025 | 3,030 | 2,986 | 3,025 | 364,200 |
| 2019/07/11 | 2,984 | 3,010 | 2,978 | 3,010 | 528,400 |
| 2019/07/10 | 3,005 | 3,010 | 2,976 | 2,999 | 522,400 |
| 2019/07/09 | 3,050 | 3,060 | 3,020 | 3,040 | 328,500 |
| 2019/07/08 | 3,060 | 3,065 | 3,035 | 3,050 | 335,500 |
| 2019/07/05 | 3,065 | 3,075 | 3,050 | 3,070 | 286,700 |
| 2019/07/04 | 3,100 | 3,110 | 3,080 | 3,080 | 228,700 |
| 2019/07/03 | 3,095 | 3,125 | 3,070 | 3,110 | 513,600 |
| 2019/07/02 | 3,110 | 3,150 | 3,110 | 3,140 | 441,100 |
| 2019/07/01 | 3,140 | 3,160 | 3,105 | 3,125 | 472,700 |
| 2019/06/28 | 3,060 | 3,075 | 3,040 | 3,065 | 543,300 |
| 2019/06/27 | 3,105 | 3,120 | 3,080 | 3,095 | 467,500 |
| 2019/06/26 | 3,060 | 3,100 | 3,060 | 3,070 | 396,400 |
| 2019/06/25 | 3,050 | 3,090 | 3,040 | 3,065 | 422,600 |
| 2019/06/24 | 3,045 | 3,050 | 3,005 | 3,045 | 236,400 |
| 2019/06/21 | 3,070 | 3,085 | 3,020 | 3,025 | 966,500 |
| 2019/06/20 | 3,015 | 3,020 | 2,978 | 3,005 | 320,000 |
| 2019/06/19 | 3,000 | 3,020 | 2,987 | 3,010 | 581,400 |
| 2019/06/18 | 2,960 | 2,981 | 2,923 | 2,933 | 473,900 |
| 2019/06/17 | 2,954 | 2,975 | 2,946 | 2,961 | 418,100 |
| 2019/06/14 | 2,955 | 2,977 | 2,939 | 2,961 | 678,900 |
| 2019/06/13 | 2,900 | 2,922 | 2,890 | 2,922 | 430,100 |
| 2019/06/12 | 2,935 | 2,949 | 2,921 | 2,936 | 304,000 |
| 2019/06/11 | 2,905 | 2,949 | 2,898 | 2,947 | 348,100 |
| 2019/06/10 | 2,923 | 2,932 | 2,892 | 2,910 | 341,600 |
| 2019/06/07 | 2,854 | 2,903 | 2,851 | 2,894 | 383,600 |
| 2019/06/06 | 2,850 | 2,895 | 2,846 | 2,875 | 527,400 |
| 2019/06/05 | 2,878 | 2,922 | 2,865 | 2,917 | 836,100 |
| 2019/06/04 | 2,805 | 2,823 | 2,775 | 2,823 | 661,500 |
| 2019/06/03 | 2,747 | 2,774 | 2,741 | 2,769 | 683,900 |
| 2019/05/31 | 2,829 | 2,861 | 2,797 | 2,833 | 633,100 |
| 2019/05/30 | 2,806 | 2,847 | 2,799 | 2,840 | 473,600 |
| 2019/05/29 | 2,815 | 2,839 | 2,786 | 2,827 | 499,100 |
| 2019/05/28 | 2,840 | 2,860 | 2,826 | 2,829 | 803,900 |
| 2019/05/27 | 2,827 | 2,862 | 2,819 | 2,828 | 519,200 |
| 2019/05/24 | 2,756 | 2,826 | 2,745 | 2,824 | 642,000 |
| 2019/05/23 | 2,809 | 2,846 | 2,784 | 2,791 | 627,600 |
| 2019/05/22 | 2,846 | 2,867 | 2,815 | 2,824 | 722,000 |
| 2019/05/21 | 2,788 | 2,835 | 2,785 | 2,814 | 504,200 |
| 2019/05/20 | 2,797 | 2,833 | 2,793 | 2,802 | 554,400 |
| 2019/05/17 | 2,741 | 2,816 | 2,733 | 2,786 | 807,700 |
| 2019/05/16 | 2,700 | 2,737 | 2,685 | 2,731 | 968,800 |
| 2019/05/15 | 2,658 | 2,710 | 2,645 | 2,701 | 1,093,600 |
| 2019/05/14 | 2,617 | 2,651 | 2,600 | 2,645 | 1,178,500 |
| 2019/05/13 | 2,638 | 2,645 | 2,617 | 2,639 | 797,100 |
| 2019/05/10 | 2,705 | 2,724 | 2,642 | 2,673 | 876,500 |
| 2019/05/09 | 2,729 | 2,742 | 2,688 | 2,694 | 878,900 |
| 2019/05/08 | 2,769 | 2,771 | 2,718 | 2,736 | 1,038,300 |
| 2019/05/07 | 2,860 | 2,864 | 2,753 | 2,776 | 1,202,700 |
| 2019/04/26 | 2,937 | 2,943 | 2,859 | 2,884 | 933,100 |
| 2019/04/25 | 3,015 | 3,025 | 2,953 | 2,986 | 594,200 |
| 2019/04/24 | 3,055 | 3,055 | 3,000 | 3,010 | 525,700 |
| 2019/04/23 | 3,055 | 3,065 | 3,045 | 3,060 | 387,800 |
| 2019/04/22 | 3,075 | 3,075 | 3,045 | 3,055 | 290,600 |
| 2019/04/19 | 3,075 | 3,080 | 3,040 | 3,060 | 275,200 |
| 2019/04/18 | 3,105 | 3,110 | 3,065 | 3,075 | 549,500 |
| 2019/04/17 | 3,115 | 3,135 | 3,100 | 3,110 | 435,700 |
| 2019/04/16 | 3,080 | 3,110 | 3,080 | 3,090 | 260,600 |
| 2019/04/15 | 3,085 | 3,125 | 3,085 | 3,100 | 537,900 |
| 2019/04/12 | 3,035 | 3,040 | 3,010 | 3,020 | 358,100 |
| 2019/04/11 | 3,055 | 3,055 | 3,025 | 3,040 | 306,900 |
| 2019/04/10 | 3,065 | 3,070 | 3,045 | 3,055 | 367,600 |
| 2019/04/09 | 3,100 | 3,105 | 3,070 | 3,090 | 374,800 |
| 2019/04/08 | 3,115 | 3,135 | 3,095 | 3,105 | 371,700 |
| 2019/04/05 | 3,035 | 3,120 | 3,030 | 3,110 | 566,500 |
| 2019/04/04 | 3,065 | 3,105 | 3,040 | 3,075 | 617,300 |
| 2019/04/03 | 2,992 | 3,055 | 2,984 | 3,045 | 439,000 |
| 2019/04/02 | 3,010 | 3,040 | 2,999 | 3,005 | 488,100 |
| 2019/04/01 | 2,970 | 3,025 | 2,968 | 2,976 | 724,100 |
| 2019/03/29 | 2,909 | 2,922 | 2,875 | 2,922 | 543,000 |
| 2019/03/28 | 2,926 | 2,926 | 2,882 | 2,894 | 618,500 |
| 2019/03/27 | 2,918 | 2,938 | 2,906 | 2,936 | 572,600 |
| 2019/03/26 | 2,945 | 2,979 | 2,924 | 2,967 | 889,700 |
| 2019/03/25 | 2,912 | 2,919 | 2,871 | 2,912 | 699,100 |
| 2019/03/22 | 2,979 | 2,986 | 2,957 | 2,982 | 557,000 |
| 2019/03/20 | 2,952 | 2,976 | 2,951 | 2,965 | 928,300 |
| 2019/03/19 | 2,925 | 2,952 | 2,920 | 2,950 | 725,600 |
| 2019/03/18 | 2,950 | 2,960 | 2,931 | 2,940 | 565,300 |
| 2019/03/15 | 2,933 | 2,953 | 2,931 | 2,935 | 696,400 |
| 2019/03/14 | 2,925 | 2,960 | 2,922 | 2,923 | 604,400 |
| 2019/03/13 | 2,910 | 2,936 | 2,902 | 2,920 | 603,500 |
| 2019/03/12 | 2,921 | 2,951 | 2,912 | 2,912 | 599,900 |
| 2019/03/11 | 2,887 | 2,908 | 2,883 | 2,908 | 337,900 |
| 2019/03/08 | 2,943 | 2,957 | 2,876 | 2,887 | 639,300 |
| 2019/03/07 | 2,975 | 2,995 | 2,943 | 2,964 | 582,000 |
| 2019/03/06 | 3,020 | 3,020 | 2,982 | 2,989 | 475,600 |
| 2019/03/05 | 2,990 | 3,010 | 2,972 | 3,000 | 581,200 |
| 2019/03/04 | 3,020 | 3,025 | 3,000 | 3,020 | 373,100 |
| 2019/03/01 | 3,040 | 3,045 | 3,000 | 3,010 | 503,500 |
| 2019/02/28 | 3,075 | 3,080 | 3,040 | 3,060 | 739,300 |
| 2019/02/27 | 3,150 | 3,160 | 3,110 | 3,110 | 599,700 |
| 2019/02/26 | 3,110 | 3,140 | 3,105 | 3,120 | 416,800 |
| 2019/02/25 | 3,115 | 3,135 | 3,095 | 3,115 | 477,200 |
| 2019/02/22 | 3,080 | 3,100 | 3,050 | 3,095 | 379,000 |
| 2019/02/21 | 3,100 | 3,145 | 3,085 | 3,125 | 701,900 |
| 2019/02/20 | 3,085 | 3,110 | 3,060 | 3,080 | 777,900 |
| 2019/02/19 | 3,075 | 3,080 | 3,030 | 3,030 | 321,200 |
| 2019/02/18 | 3,060 | 3,080 | 3,045 | 3,070 | 413,700 |
| 2019/02/15 | 3,035 | 3,035 | 2,992 | 3,000 | 538,900 |
| 2019/02/14 | 3,040 | 3,085 | 3,025 | 3,035 | 731,800 |
| 2019/02/13 | 2,955 | 3,015 | 2,952 | 2,996 | 884,800 |
| 2019/02/12 | 2,897 | 2,975 | 2,886 | 2,958 | 875,900 |
| 2019/02/08 | 3,000 | 3,010 | 2,922 | 2,924 | 671,100 |
| 2019/02/07 | 3,045 | 3,055 | 3,000 | 3,040 | 558,800 |
| 2019/02/06 | 3,050 | 3,075 | 3,025 | 3,060 | 544,900 |
| 2019/02/05 | 3,065 | 3,090 | 3,045 | 3,070 | 676,100 |
| 2019/02/04 | 3,045 | 3,080 | 3,020 | 3,075 | 601,900 |
| 2019/02/01 | 3,125 | 3,125 | 3,040 | 3,055 | 463,300 |
| 2019/01/31 | 3,120 | 3,135 | 3,090 | 3,110 | 508,700 |
| 2019/01/30 | 3,100 | 3,100 | 3,060 | 3,075 | 431,300 |
| 2019/01/29 | 3,040 | 3,080 | 3,040 | 3,065 | 378,300 |
| 2019/01/28 | 3,085 | 3,105 | 3,065 | 3,085 | 330,400 |
| 2019/01/25 | 3,050 | 3,100 | 3,050 | 3,085 | 435,300 |
| 2019/01/24 | 3,050 | 3,065 | 3,035 | 3,060 | 336,400 |
| 2019/01/23 | 3,085 | 3,100 | 3,065 | 3,075 | 348,700 |
| 2019/01/22 | 3,155 | 3,160 | 3,115 | 3,125 | 259,500 |
| 2019/01/21 | 3,120 | 3,160 | 3,115 | 3,140 | 432,400 |
| 2019/01/18 | 3,055 | 3,105 | 3,050 | 3,090 | 375,700 |
| 2019/01/17 | 3,040 | 3,055 | 3,005 | 3,030 | 371,400 |
| 2019/01/16 | 3,045 | 3,055 | 2,998 | 3,005 | 362,900 |
| 2019/01/15 | 2,981 | 3,055 | 2,979 | 3,040 | 361,200 |
| 2019/01/11 | 2,986 | 3,010 | 2,958 | 3,000 | 318,000 |
| 2019/01/10 | 2,994 | 3,005 | 2,938 | 2,974 | 287,100 |
| 2019/01/09 | 2,947 | 3,010 | 2,932 | 3,000 | 690,800 |
| 2019/01/08 | 2,912 | 2,958 | 2,910 | 2,934 | 683,600 |
| 2019/01/07 | 2,884 | 2,949 | 2,873 | 2,919 | 507,600 |
| 2019/01/04 | 2,822 | 2,854 | 2,778 | 2,834 | 807,800 |