三井金属(5706)の株価時系列情報
三井金属(5706)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,630 | 6,680 | 6,560 | 6,590 | 392,500 |
| 2017/12/28 | 6,560 | 6,630 | 6,510 | 6,590 | 694,000 |
| 2017/12/27 | 6,390 | 6,630 | 6,280 | 6,610 | 850,400 |
| 2017/12/26 | 6,520 | 6,520 | 6,410 | 6,460 | 444,700 |
| 2017/12/25 | 6,580 | 6,580 | 6,470 | 6,540 | 440,100 |
| 2017/12/22 | 6,510 | 6,610 | 6,450 | 6,580 | 648,900 |
| 2017/12/21 | 6,420 | 6,560 | 6,400 | 6,510 | 632,100 |
| 2017/12/20 | 6,290 | 6,520 | 6,270 | 6,400 | 839,600 |
| 2017/12/19 | 6,290 | 6,350 | 6,240 | 6,290 | 608,200 |
| 2017/12/18 | 6,110 | 6,320 | 6,110 | 6,260 | 1,042,100 |
| 2017/12/15 | 5,990 | 6,090 | 5,910 | 6,030 | 738,000 |
| 2017/12/14 | 5,970 | 6,060 | 5,960 | 5,990 | 582,600 |
| 2017/12/13 | 6,070 | 6,140 | 5,980 | 6,000 | 961,200 |
| 2017/12/12 | 6,050 | 6,090 | 5,950 | 5,970 | 756,300 |
| 2017/12/11 | 6,050 | 6,090 | 5,980 | 6,050 | 628,100 |
| 2017/12/08 | 5,980 | 6,010 | 5,930 | 6,000 | 680,000 |
| 2017/12/07 | 5,980 | 5,990 | 5,820 | 5,940 | 808,600 |
| 2017/12/06 | 6,090 | 6,100 | 5,860 | 5,920 | 1,002,300 |
| 2017/12/05 | 6,150 | 6,210 | 6,100 | 6,160 | 503,300 |
| 2017/12/04 | 6,340 | 6,360 | 6,150 | 6,170 | 582,600 |
| 2017/12/01 | 6,340 | 6,360 | 6,220 | 6,240 | 838,600 |
| 2017/11/30 | 6,450 | 6,470 | 6,280 | 6,340 | 973,300 |
| 2017/11/29 | 6,710 | 6,740 | 6,500 | 6,550 | 536,900 |
| 2017/11/28 | 6,740 | 6,780 | 6,530 | 6,550 | 811,000 |
| 2017/11/27 | 6,880 | 6,940 | 6,750 | 6,790 | 427,200 |
| 2017/11/24 | 6,940 | 7,010 | 6,840 | 6,890 | 453,000 |
| 2017/11/22 | 7,020 | 7,080 | 6,970 | 6,980 | 536,600 |
| 2017/11/21 | 6,940 | 7,020 | 6,920 | 6,960 | 462,900 |
| 2017/11/20 | 6,850 | 6,950 | 6,810 | 6,860 | 569,400 |
| 2017/11/17 | 7,000 | 7,040 | 6,800 | 6,850 | 835,200 |
| 2017/11/16 | 6,830 | 6,930 | 6,690 | 6,880 | 901,500 |
| 2017/11/15 | 6,910 | 7,150 | 6,760 | 6,900 | 1,677,400 |
| 2017/11/14 | 6,930 | 7,040 | 6,740 | 6,890 | 1,328,100 |
| 2017/11/13 | 6,530 | 6,930 | 6,400 | 6,930 | 3,400,000 |
| 2017/11/10 | 5,860 | 6,000 | 5,850 | 5,930 | 664,400 |
| 2017/11/09 | 6,060 | 6,150 | 5,910 | 6,020 | 997,600 |
| 2017/11/08 | 6,050 | 6,080 | 5,960 | 6,060 | 721,200 |
| 2017/11/07 | 6,050 | 6,110 | 6,020 | 6,080 | 733,100 |
| 2017/11/06 | 6,180 | 6,200 | 6,020 | 6,080 | 751,700 |
| 2017/11/02 | 6,000 | 6,120 | 5,990 | 6,110 | 967,400 |
| 2017/11/01 | 5,910 | 6,030 | 5,900 | 6,010 | 1,012,400 |
| 2017/10/31 | 5,830 | 5,910 | 5,810 | 5,870 | 947,600 |
| 2017/10/30 | 5,680 | 5,810 | 5,660 | 5,800 | 1,033,300 |
| 2017/10/27 | 5,660 | 5,690 | 5,620 | 5,680 | 503,000 |
| 2017/10/26 | 5,650 | 5,680 | 5,570 | 5,610 | 460,300 |
| 2017/10/25 | 5,660 | 5,740 | 5,640 | 5,660 | 872,200 |
| 2017/10/24 | 5,620 | 5,680 | 5,540 | 5,670 | 572,000 |
| 2017/10/23 | 5,560 | 5,670 | 5,520 | 5,650 | 987,700 |
| 2017/10/20 | 5,620 | 5,640 | 5,510 | 5,530 | 1,238,500 |
| 2017/10/19 | 5,670 | 5,730 | 5,620 | 5,670 | 759,000 |
| 2017/10/18 | 5,690 | 5,790 | 5,650 | 5,670 | 1,232,700 |
| 2017/10/17 | 5,900 | 5,920 | 5,670 | 5,850 | 1,610,700 |
| 2017/10/16 | 5,890 | 5,970 | 5,860 | 5,880 | 492,600 |
| 2017/10/13 | 5,740 | 5,880 | 5,710 | 5,850 | 715,200 |
| 2017/10/12 | 6,070 | 6,070 | 5,750 | 5,750 | 1,193,400 |
| 2017/10/11 | 5,980 | 6,070 | 5,960 | 6,040 | 807,800 |
| 2017/10/10 | 6,000 | 6,030 | 5,920 | 5,970 | 493,900 |
| 2017/10/06 | 5,800 | 6,000 | 5,800 | 6,000 | 1,027,200 |
| 2017/10/05 | 5,870 | 5,870 | 5,780 | 5,810 | 449,200 |
| 2017/10/04 | 5,880 | 5,890 | 5,810 | 5,850 | 573,900 |
| 2017/10/03 | 5,760 | 5,880 | 5,740 | 5,880 | 627,300 |
| 2017/10/02 | 5,860 | 5,860 | 5,720 | 5,730 | 495,400 |
| 2017/09/29 | 5,800 | 5,930 | 5,780 | 5,830 | 1,279,400 |
| 2017/09/28 | 5,640 | 5,790 | 5,630 | 5,780 | 833,100 |
| 2017/09/27 | 5,720 | 5,750 | 5,570 | 5,630 | 601,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 555 | 565 | 551 | 562 | 4,952,000 |
| 2017/09/25 | 555 | 562 | 551 | 558 | 6,461,000 |
| 2017/09/22 | 570 | 571 | 542 | 555 | 15,009,000 |
| 2017/09/21 | 592 | 593 | 569 | 573 | 13,654,000 |
| 2017/09/20 | 593 | 599 | 588 | 589 | 7,630,000 |
| 2017/09/19 | 582 | 597 | 574 | 596 | 12,836,000 |
| 2017/09/15 | 557 | 574 | 557 | 573 | 17,671,000 |
| 2017/09/14 | 581 | 583 | 556 | 557 | 19,244,000 |
| 2017/09/13 | 591 | 608 | 589 | 589 | 13,477,000 |
| 2017/09/12 | 569 | 588 | 564 | 587 | 12,052,000 |
| 2017/09/11 | 565 | 570 | 563 | 565 | 5,577,000 |
| 2017/09/08 | 570 | 571 | 561 | 566 | 6,437,000 |
| 2017/09/07 | 576 | 577 | 563 | 573 | 8,948,000 |
| 2017/09/06 | 556 | 563 | 544 | 563 | 10,604,000 |
| 2017/09/05 | 571 | 573 | 552 | 559 | 8,825,000 |
| 2017/09/04 | 575 | 577 | 563 | 570 | 7,466,000 |
| 2017/09/01 | 584 | 585 | 570 | 575 | 6,000,000 |
| 2017/08/31 | 579 | 588 | 576 | 584 | 8,085,000 |
| 2017/08/30 | 575 | 578 | 572 | 578 | 5,664,000 |
| 2017/08/29 | 571 | 578 | 568 | 574 | 5,259,000 |
| 2017/08/28 | 576 | 581 | 573 | 575 | 5,710,000 |
| 2017/08/25 | 579 | 584 | 567 | 576 | 8,900,000 |
| 2017/08/24 | 573 | 588 | 568 | 575 | 15,267,000 |
| 2017/08/23 | 566 | 568 | 554 | 565 | 7,294,000 |
| 2017/08/22 | 555 | 564 | 549 | 560 | 6,772,000 |
| 2017/08/21 | 554 | 556 | 547 | 553 | 6,922,000 |
| 2017/08/18 | 556 | 563 | 553 | 556 | 6,983,000 |
| 2017/08/17 | 564 | 572 | 555 | 562 | 9,431,000 |
| 2017/08/16 | 541 | 557 | 541 | 556 | 7,567,000 |
| 2017/08/15 | 548 | 551 | 533 | 542 | 10,617,000 |
| 2017/08/14 | 557 | 576 | 547 | 548 | 15,168,000 |
| 2017/08/10 | 522 | 567 | 519 | 550 | 32,203,000 |
| 2017/08/09 | 492 | 496 | 486 | 494 | 8,410,000 |
| 2017/08/08 | 497 | 502 | 488 | 490 | 7,418,000 |
| 2017/08/07 | 479 | 496 | 478 | 496 | 8,134,000 |
| 2017/08/04 | 481 | 487 | 475 | 479 | 8,608,000 |
| 2017/08/03 | 476 | 488 | 471 | 488 | 8,620,000 |
| 2017/08/02 | 468 | 477 | 468 | 476 | 7,208,000 |
| 2017/08/01 | 484 | 484 | 460 | 471 | 12,902,000 |
| 2017/07/31 | 480 | 485 | 479 | 483 | 7,554,000 |
| 2017/07/28 | 493 | 494 | 474 | 477 | 10,170,000 |
| 2017/07/27 | 495 | 498 | 491 | 494 | 6,903,000 |
| 2017/07/26 | 495 | 506 | 493 | 496 | 10,441,000 |
| 2017/07/25 | 491 | 497 | 488 | 489 | 5,829,000 |
| 2017/07/24 | 492 | 493 | 486 | 488 | 5,726,000 |
| 2017/07/21 | 487 | 498 | 485 | 494 | 8,058,000 |
| 2017/07/20 | 480 | 488 | 479 | 487 | 7,054,000 |
| 2017/07/19 | 481 | 483 | 476 | 482 | 5,532,000 |
| 2017/07/18 | 484 | 484 | 476 | 481 | 5,964,000 |
| 2017/07/14 | 476 | 484 | 475 | 483 | 10,932,000 |
| 2017/07/13 | 474 | 476 | 466 | 469 | 9,186,000 |
| 2017/07/12 | 476 | 477 | 470 | 472 | 6,889,000 |
| 2017/07/11 | 476 | 479 | 472 | 476 | 7,730,000 |
| 2017/07/10 | 473 | 481 | 469 | 475 | 9,683,000 |
| 2017/07/07 | 456 | 466 | 454 | 465 | 7,931,000 |
| 2017/07/06 | 457 | 463 | 452 | 461 | 9,853,000 |
| 2017/07/05 | 438 | 459 | 438 | 459 | 11,952,000 |
| 2017/07/04 | 449 | 451 | 439 | 441 | 10,956,000 |
| 2017/07/03 | 437 | 444 | 436 | 442 | 6,523,000 |
| 2017/06/30 | 441 | 445 | 436 | 439 | 8,878,000 |
| 2017/06/29 | 447 | 451 | 445 | 448 | 10,563,000 |
| 2017/06/28 | 438 | 447 | 437 | 441 | 8,449,000 |
| 2017/06/27 | 427 | 439 | 425 | 437 | 9,166,000 |
| 2017/06/26 | 417 | 430 | 417 | 424 | 7,201,000 |
| 2017/06/23 | 426 | 427 | 416 | 417 | 6,710,000 |
| 2017/06/22 | 416 | 426 | 415 | 423 | 7,256,000 |
| 2017/06/21 | 419 | 422 | 413 | 416 | 7,627,000 |
| 2017/06/20 | 413 | 419 | 413 | 417 | 5,984,000 |
| 2017/06/19 | 410 | 415 | 406 | 407 | 6,922,000 |
| 2017/06/16 | 412 | 417 | 410 | 412 | 6,950,000 |
| 2017/06/15 | 417 | 418 | 406 | 410 | 10,128,000 |
| 2017/06/14 | 432 | 433 | 421 | 421 | 6,915,000 |
| 2017/06/13 | 434 | 434 | 426 | 430 | 6,090,000 |
| 2017/06/12 | 444 | 447 | 432 | 432 | 7,744,000 |
| 2017/06/09 | 432 | 441 | 428 | 441 | 9,056,000 |
| 2017/06/08 | 435 | 435 | 428 | 431 | 6,771,000 |
| 2017/06/07 | 420 | 434 | 415 | 431 | 9,575,000 |
| 2017/06/06 | 434 | 434 | 424 | 426 | 10,475,000 |
| 2017/06/05 | 435 | 438 | 433 | 435 | 8,779,000 |
| 2017/06/02 | 450 | 453 | 437 | 440 | 18,491,000 |
| 2017/06/01 | 439 | 442 | 435 | 440 | 12,020,000 |
| 2017/05/31 | 433 | 445 | 429 | 441 | 22,914,000 |
| 2017/05/30 | 414 | 425 | 412 | 425 | 9,042,000 |
| 2017/05/29 | 419 | 421 | 412 | 415 | 6,852,000 |
| 2017/05/26 | 419 | 426 | 416 | 419 | 15,863,000 |
| 2017/05/25 | 412 | 418 | 406 | 417 | 11,078,000 |
| 2017/05/24 | 409 | 417 | 408 | 416 | 12,225,000 |
| 2017/05/23 | 407 | 418 | 402 | 403 | 15,653,000 |
| 2017/05/22 | 393 | 401 | 393 | 401 | 12,526,000 |
| 2017/05/19 | 387 | 391 | 383 | 389 | 9,113,000 |
| 2017/05/18 | 384 | 387 | 382 | 384 | 9,573,000 |
| 2017/05/17 | 392 | 395 | 389 | 392 | 7,887,000 |
| 2017/05/16 | 401 | 406 | 396 | 400 | 14,460,000 |
| 2017/05/15 | 390 | 391 | 379 | 385 | 11,394,000 |
| 2017/05/12 | 402 | 404 | 392 | 395 | 10,767,000 |
| 2017/05/11 | 398 | 408 | 392 | 403 | 23,462,000 |
| 2017/05/10 | 371 | 381 | 371 | 374 | 7,749,000 |
| 2017/05/09 | 382 | 383 | 370 | 371 | 12,074,000 |
| 2017/05/08 | 389 | 390 | 381 | 385 | 7,890,000 |
| 2017/05/02 | 379 | 385 | 372 | 381 | 13,704,000 |
| 2017/05/01 | 375 | 378 | 373 | 376 | 6,047,000 |
| 2017/04/28 | 378 | 383 | 372 | 376 | 8,177,000 |
| 2017/04/27 | 383 | 383 | 375 | 383 | 7,426,000 |
| 2017/04/26 | 375 | 386 | 375 | 382 | 16,799,000 |
| 2017/04/25 | 355 | 370 | 352 | 370 | 13,809,000 |
| 2017/04/24 | 358 | 359 | 350 | 352 | 8,070,000 |
| 2017/04/21 | 364 | 364 | 351 | 354 | 11,835,000 |
| 2017/04/20 | 338 | 357 | 337 | 348 | 19,327,000 |
| 2017/04/19 | 330 | 339 | 328 | 336 | 12,503,000 |
| 2017/04/18 | 341 | 348 | 333 | 336 | 9,285,000 |
| 2017/04/17 | 335 | 338 | 331 | 336 | 6,981,000 |
| 2017/04/14 | 336 | 347 | 333 | 338 | 12,478,000 |
| 2017/04/13 | 326 | 338 | 324 | 336 | 13,367,000 |
| 2017/04/12 | 341 | 344 | 332 | 335 | 13,179,000 |
| 2017/04/11 | 349 | 349 | 342 | 347 | 9,342,000 |
| 2017/04/10 | 355 | 359 | 351 | 355 | 6,659,000 |
| 2017/04/07 | 357 | 359 | 347 | 350 | 11,113,000 |
| 2017/04/06 | 358 | 361 | 346 | 353 | 13,833,000 |
| 2017/04/05 | 364 | 367 | 357 | 366 | 9,737,000 |
| 2017/04/04 | 364 | 366 | 353 | 356 | 13,266,000 |
| 2017/04/03 | 379 | 379 | 364 | 369 | 10,379,000 |
| 2017/03/31 | 386 | 389 | 378 | 379 | 9,315,000 |
| 2017/03/30 | 370 | 390 | 370 | 386 | 13,569,000 |
| 2017/03/29 | 367 | 376 | 367 | 373 | 9,981,000 |
| 2017/03/28 | 368 | 372 | 366 | 369 | 6,896,000 |
| 2017/03/27 | 368 | 370 | 364 | 367 | 7,891,000 |
| 2017/03/24 | 374 | 379 | 372 | 373 | 10,971,000 |
| 2017/03/23 | 379 | 384 | 376 | 377 | 6,656,000 |
| 2017/03/22 | 378 | 380 | 372 | 374 | 9,672,000 |
| 2017/03/21 | 390 | 392 | 386 | 388 | 6,553,000 |
| 2017/03/17 | 393 | 397 | 390 | 390 | 9,048,000 |
| 2017/03/16 | 393 | 404 | 392 | 399 | 13,812,000 |
| 2017/03/15 | 391 | 391 | 387 | 390 | 7,244,000 |
| 2017/03/14 | 395 | 398 | 391 | 394 | 8,567,000 |
| 2017/03/13 | 394 | 395 | 388 | 394 | 10,112,000 |
| 2017/03/10 | 406 | 407 | 396 | 397 | 14,625,000 |
| 2017/03/09 | 398 | 407 | 396 | 405 | 17,241,000 |
| 2017/03/08 | 401 | 403 | 390 | 393 | 19,019,000 |
| 2017/03/07 | 403 | 404 | 399 | 403 | 14,390,000 |
| 2017/03/06 | 409 | 412 | 405 | 407 | 14,858,000 |
| 2017/03/03 | 411 | 416 | 405 | 409 | 30,344,000 |
| 2017/03/02 | 391 | 410 | 391 | 404 | 35,290,000 |
| 2017/03/01 | 382 | 387 | 378 | 384 | 19,933,000 |
| 2017/02/28 | 372 | 378 | 371 | 371 | 9,431,000 |
| 2017/02/27 | 363 | 370 | 362 | 367 | 14,884,000 |
| 2017/02/24 | 378 | 379 | 370 | 370 | 16,439,000 |
| 2017/02/23 | 388 | 390 | 382 | 384 | 10,895,000 |
| 2017/02/22 | 386 | 397 | 386 | 393 | 14,062,000 |
| 2017/02/21 | 385 | 385 | 378 | 382 | 5,399,000 |
| 2017/02/20 | 385 | 386 | 377 | 381 | 9,382,000 |
| 2017/02/17 | 391 | 394 | 383 | 389 | 12,139,000 |
| 2017/02/16 | 384 | 396 | 382 | 396 | 25,424,000 |
| 2017/02/15 | 371 | 391 | 370 | 388 | 30,281,000 |
| 2017/02/14 | 350 | 376 | 350 | 371 | 47,000,000 |
| 2017/02/13 | 330 | 334 | 328 | 328 | 9,164,000 |
| 2017/02/10 | 332 | 333 | 324 | 326 | 9,288,000 |
| 2017/02/09 | 327 | 330 | 324 | 326 | 10,858,000 |
| 2017/02/08 | 321 | 325 | 319 | 323 | 9,622,000 |
| 2017/02/07 | 315 | 321 | 312 | 318 | 6,835,000 |
| 2017/02/06 | 316 | 318 | 314 | 316 | 3,364,000 |
| 2017/02/03 | 315 | 322 | 312 | 315 | 7,917,000 |
| 2017/02/02 | 318 | 319 | 311 | 313 | 7,130,000 |
| 2017/02/01 | 313 | 318 | 312 | 315 | 7,237,000 |
| 2017/01/31 | 320 | 321 | 316 | 317 | 6,144,000 |
| 2017/01/30 | 325 | 327 | 322 | 325 | 5,534,000 |
| 2017/01/27 | 325 | 330 | 323 | 325 | 12,776,000 |
| 2017/01/26 | 324 | 324 | 318 | 322 | 11,009,000 |
| 2017/01/25 | 318 | 323 | 315 | 321 | 16,879,000 |
| 2017/01/24 | 307 | 317 | 307 | 316 | 12,952,000 |
| 2017/01/23 | 306 | 314 | 303 | 310 | 11,393,000 |
| 2017/01/20 | 303 | 307 | 303 | 306 | 5,604,000 |
| 2017/01/19 | 305 | 307 | 301 | 304 | 5,766,000 |
| 2017/01/18 | 290 | 301 | 290 | 300 | 8,356,000 |
| 2017/01/17 | 291 | 297 | 289 | 294 | 6,417,000 |
| 2017/01/16 | 296 | 298 | 291 | 292 | 7,454,000 |
| 2017/01/13 | 301 | 305 | 296 | 297 | 9,921,000 |
| 2017/01/12 | 304 | 306 | 301 | 304 | 6,101,000 |
| 2017/01/11 | 298 | 304 | 296 | 301 | 9,799,000 |
| 2017/01/10 | 295 | 299 | 293 | 297 | 8,748,000 |
| 2017/01/06 | 300 | 300 | 296 | 299 | 8,062,000 |
| 2017/01/05 | 312 | 313 | 301 | 304 | 10,124,000 |
| 2017/01/04 | 299 | 308 | 298 | 307 | 9,614,000 |