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 |
|---|---|---|---|---|---|
| 1983/12/28 | 447 | 458 | 444 | 458 | 1,609,000 |
| 1983/12/27 | 466 | 474 | 457 | 457 | 1,442,000 |
| 1983/12/26 | 464 | 475 | 460 | 465 | 2,083,000 |
| 1983/12/24 | 443 | 464 | 443 | 459 | 1,434,000 |
| 1983/12/23 | 453 | 459 | 440 | 442 | 1,439,000 |
| 1983/12/22 | 465 | 469 | 451 | 451 | 1,235,000 |
| 1983/12/21 | 443 | 465 | 440 | 463 | 2,123,000 |
| 1983/12/20 | 438 | 445 | 436 | 443 | 1,459,000 |
| 1983/12/19 | 434 | 449 | 431 | 436 | 1,103,000 |
| 1983/12/17 | 425 | 439 | 425 | 439 | 1,086,000 |
| 1983/12/16 | 439 | 439 | 426 | 426 | 1,589,000 |
| 1983/12/15 | 448 | 453 | 441 | 441 | 1,406,000 |
| 1983/12/14 | 428 | 444 | 428 | 444 | 1,777,000 |
| 1983/12/13 | 431 | 436 | 422 | 430 | 4,288,000 |
| 1983/12/12 | 459 | 465 | 431 | 431 | 2,190,000 |
| 1983/12/09 | 460 | 465 | 455 | 463 | 1,235,000 |
| 1983/12/08 | 459 | 473 | 459 | 462 | 922,000 |
| 1983/12/07 | 463 | 466 | 452 | 463 | 2,595,000 |
| 1983/12/06 | 474 | 479 | 462 | 469 | 1,124,000 |
| 1983/12/05 | 480 | 485 | 475 | 479 | 722,000 |
| 1983/12/03 | 472 | 485 | 470 | 485 | 854,000 |
| 1983/12/02 | 487 | 490 | 472 | 476 | 959,000 |
| 1983/12/01 | 494 | 500 | 487 | 494 | 1,795,000 |
| 1983/11/30 | 485 | 497 | 481 | 488 | 1,840,000 |
| 1983/11/29 | 485 | 489 | 475 | 476 | 2,203,000 |
| 1983/11/28 | 465 | 475 | 460 | 460 | 1,283,000 |
| 1983/11/26 | 457 | 470 | 450 | 470 | 1,586,000 |
| 1983/11/25 | 479 | 481 | 456 | 458 | 2,930,000 |
| 1983/11/24 | 483 | 488 | 477 | 478 | 1,329,000 |
| 1983/11/22 | 498 | 500 | 485 | 486 | 1,016,000 |
| 1983/11/21 | 503 | 505 | 490 | 500 | 1,283,000 |
| 1983/11/19 | 476 | 490 | 476 | 490 | 1,775,000 |
| 1983/11/18 | 486 | 496 | 475 | 477 | 3,555,000 |
| 1983/11/17 | 503 | 503 | 484 | 490 | 3,749,000 |
| 1983/11/16 | 517 | 520 | 505 | 506 | 2,390,000 |
| 1983/11/15 | 524 | 526 | 515 | 516 | 1,957,000 |
| 1983/11/14 | 520 | 534 | 520 | 525 | 989,000 |
| 1983/11/11 | 513 | 525 | 513 | 519 | 2,559,000 |
| 1983/11/10 | 532 | 538 | 509 | 513 | 3,579,000 |
| 1983/11/09 | 542 | 548 | 531 | 531 | 2,009,000 |
| 1983/11/08 | 553 | 557 | 542 | 549 | 1,326,000 |
| 1983/11/07 | 568 | 574 | 555 | 555 | 2,182,000 |
| 1983/11/05 | 552 | 565 | 551 | 558 | 4,205,000 |
| 1983/11/04 | 536 | 545 | 531 | 532 | 1,913,000 |
| 1983/11/02 | 555 | 559 | 525 | 536 | 4,034,000 |
| 1983/11/01 | 555 | 563 | 551 | 551 | 1,510,000 |
| 1983/10/31 | 554 | 565 | 554 | 554 | 1,689,000 |
| 1983/10/29 | 565 | 570 | 550 | 553 | 2,577,000 |
| 1983/10/28 | 566 | 578 | 566 | 572 | 1,539,000 |
| 1983/10/27 | 571 | 580 | 566 | 575 | 5,636,000 |
| 1983/10/26 | 579 | 580 | 565 | 580 | 1,070,000 |
| 1983/10/25 | 580 | 588 | 572 | 572 | 913,000 |
| 1983/10/24 | 586 | 593 | 582 | 582 | 839,000 |
| 1983/10/22 | 599 | 599 | 585 | 588 | 912,000 |
| 1983/10/21 | 597 | 605 | 591 | 593 | 1,369,000 |
| 1983/10/20 | 617 | 617 | 595 | 601 | 1,424,000 |
| 1983/10/19 | 596 | 617 | 590 | 603 | 2,403,000 |
| 1983/10/18 | 616 | 625 | 600 | 600 | 2,262,000 |
| 1983/10/17 | 629 | 634 | 605 | 610 | 2,385,000 |
| 1983/10/15 | 599 | 627 | 591 | 627 | 2,817,000 |
| 1983/10/14 | 615 | 617 | 599 | 603 | 3,037,000 |
| 1983/10/13 | 626 | 632 | 603 | 605 | 3,869,000 |
| 1983/10/12 | 612 | 638 | 608 | 630 | 13,255,000 |
| 1983/10/11 | 599 | 610 | 592 | 608 | 6,128,000 |
| 1983/10/07 | 577 | 597 | 575 | 597 | 3,819,000 |
| 1983/10/06 | 571 | 600 | 564 | 584 | 5,754,000 |
| 1983/10/05 | 569 | 573 | 555 | 573 | 3,743,000 |
| 1983/10/04 | 538 | 539 | 530 | 538 | 1,564,000 |
| 1983/10/03 | 546 | 557 | 541 | 541 | 929,000 |
| 1983/10/01 | 549 | 554 | 545 | 550 | 1,019,000 |
| 1983/09/30 | 556 | 567 | 543 | 544 | 907,000 |
| 1983/09/29 | 566 | 573 | 558 | 558 | 898,000 |
| 1983/09/28 | 588 | 588 | 564 | 567 | 1,648,000 |
| 1983/09/27 | 570 | 600 | 563 | 589 | 3,466,000 |
| 1983/09/26 | 522 | 553 | 522 | 553 | 1,739,000 |
| 1983/09/24 | 530 | 538 | 521 | 526 | 1,797,000 |
| 1983/09/22 | 560 | 564 | 541 | 550 | 2,473,000 |
| 1983/09/21 | 565 | 569 | 551 | 559 | 1,711,000 |
| 1983/09/20 | 571 | 578 | 566 | 570 | 1,469,000 |
| 1983/09/19 | 582 | 583 | 572 | 572 | 1,278,000 |
| 1983/09/17 | 572 | 582 | 571 | 576 | 599,000 |
| 1983/09/16 | 589 | 589 | 571 | 572 | 691,000 |
| 1983/09/14 | 575 | 589 | 573 | 585 | 2,016,000 |
| 1983/09/13 | 583 | 590 | 566 | 570 | 1,355,000 |
| 1983/09/12 | 586 | 595 | 581 | 581 | 987,000 |
| 1983/09/09 | 600 | 610 | 591 | 595 | 2,378,000 |
| 1983/09/08 | 560 | 599 | 560 | 597 | 1,772,000 |
| 1983/09/07 | 575 | 575 | 560 | 564 | 1,553,000 |
| 1983/09/06 | 578 | 579 | 565 | 568 | 1,842,000 |
| 1983/09/05 | 585 | 587 | 575 | 576 | 1,267,000 |
| 1983/09/03 | 590 | 599 | 581 | 584 | 1,118,000 |
| 1983/09/02 | 590 | 605 | 581 | 585 | 2,422,000 |
| 1983/09/01 | 580 | 593 | 578 | 580 | 2,638,000 |
| 1983/08/31 | 606 | 606 | 580 | 580 | 1,143,000 |
| 1983/08/30 | 589 | 615 | 586 | 596 | 2,111,000 |
| 1983/08/29 | 576 | 585 | 576 | 585 | 1,599,000 |
| 1983/08/27 | 583 | 589 | 575 | 575 | 1,696,000 |
| 1983/08/26 | 575 | 584 | 572 | 575 | 1,398,000 |
| 1983/08/25 | 587 | 592 | 570 | 570 | 2,559,000 |
| 1983/08/24 | 604 | 610 | 586 | 586 | 2,053,000 |
| 1983/08/23 | 586 | 609 | 584 | 597 | 2,381,000 |
| 1983/08/22 | 598 | 603 | 586 | 586 | 1,371,000 |
| 1983/08/20 | 592 | 600 | 592 | 600 | 844,000 |
| 1983/08/19 | 611 | 612 | 592 | 592 | 2,068,000 |
| 1983/08/18 | 597 | 619 | 596 | 604 | 3,661,000 |
| 1983/08/17 | 598 | 608 | 596 | 596 | 1,529,000 |
| 1983/08/16 | 596 | 610 | 595 | 597 | 1,948,000 |
| 1983/08/15 | 610 | 610 | 593 | 600 | 2,506,000 |
| 1983/08/12 | 613 | 618 | 602 | 609 | 2,078,000 |
| 1983/08/11 | 621 | 624 | 613 | 620 | 1,165,000 |
| 1983/08/10 | 650 | 650 | 611 | 611 | 4,307,000 |
| 1983/08/09 | 644 | 655 | 636 | 641 | 6,976,000 |
| 1983/08/08 | 654 | 663 | 638 | 638 | 4,781,000 |
| 1983/08/06 | 649 | 653 | 642 | 644 | 2,311,000 |
| 1983/08/05 | 662 | 670 | 641 | 642 | 11,988,000 |
| 1983/08/04 | 621 | 662 | 621 | 662 | 15,285,000 |
| 1983/08/03 | 611 | 632 | 610 | 630 | 3,653,000 |
| 1983/08/02 | 620 | 634 | 615 | 615 | 3,857,000 |
| 1983/08/01 | 625 | 631 | 610 | 610 | 3,249,000 |
| 1983/07/30 | 598 | 625 | 590 | 619 | 2,154,000 |
| 1983/07/29 | 611 | 611 | 586 | 588 | 1,602,000 |
| 1983/07/28 | 619 | 635 | 597 | 601 | 3,056,000 |
| 1983/07/27 | 579 | 620 | 578 | 620 | 5,000,000 |
| 1983/07/26 | 570 | 594 | 567 | 578 | 2,106,000 |
| 1983/07/25 | 581 | 588 | 556 | 574 | 3,556,000 |
| 1983/07/23 | 587 | 596 | 585 | 585 | 1,814,000 |
| 1983/07/22 | 612 | 620 | 581 | 590 | 3,820,000 |
| 1983/07/21 | 621 | 637 | 618 | 618 | 3,210,000 |
| 1983/07/20 | 620 | 628 | 616 | 622 | 3,060,000 |
| 1983/07/19 | 649 | 654 | 610 | 615 | 6,906,000 |
| 1983/07/18 | 665 | 665 | 647 | 655 | 6,150,000 |
| 1983/07/15 | 665 | 670 | 647 | 655 | 12,380,000 |
| 1983/07/14 | 654 | 668 | 644 | 661 | 24,869,000 |
| 1983/07/13 | 625 | 647 | 621 | 632 | 11,509,000 |
| 1983/07/12 | 620 | 628 | 611 | 611 | 3,467,000 |
| 1983/07/11 | 622 | 637 | 611 | 616 | 4,938,000 |
| 1983/07/09 | 621 | 630 | 621 | 622 | 2,534,000 |
| 1983/07/08 | 641 | 649 | 622 | 628 | 8,725,000 |
| 1983/07/07 | 640 | 654 | 631 | 631 | 20,207,000 |
| 1983/07/06 | 598 | 640 | 595 | 640 | 21,244,000 |
| 1983/07/05 | 607 | 624 | 582 | 588 | 9,031,000 |
| 1983/07/04 | 613 | 630 | 605 | 612 | 12,503,000 |
| 1983/07/02 | 591 | 613 | 585 | 613 | 8,212,000 |
| 1983/07/01 | 609 | 610 | 580 | 581 | 17,374,000 |
| 1983/06/30 | 560 | 600 | 556 | 600 | 17,156,000 |
| 1983/06/29 | 528 | 555 | 521 | 550 | 10,011,000 |
| 1983/06/28 | 536 | 545 | 501 | 518 | 8,149,000 |
| 1983/06/27 | 492 | 526 | 487 | 526 | 9,265,000 |
| 1983/06/25 | 465 | 475 | 465 | 473 | 1,846,000 |
| 1983/06/24 | 465 | 468 | 453 | 465 | 1,585,000 |
| 1983/06/23 | 454 | 467 | 445 | 450 | 1,483,000 |
| 1983/06/22 | 426 | 474 | 425 | 456 | 3,607,000 |
| 1983/06/21 | 438 | 438 | 424 | 426 | 1,208,000 |
| 1983/06/20 | 420 | 434 | 417 | 428 | 1,640,000 |
| 1983/06/17 | 441 | 448 | 420 | 425 | 3,033,000 |
| 1983/06/16 | 456 | 457 | 445 | 445 | 2,518,000 |
| 1983/06/15 | 455 | 468 | 450 | 451 | 2,187,000 |
| 1983/06/14 | 452 | 464 | 450 | 457 | 1,476,000 |
| 1983/06/13 | 463 | 467 | 452 | 452 | 970,000 |
| 1983/06/11 | 456 | 463 | 450 | 463 | 835,000 |
| 1983/06/10 | 475 | 478 | 456 | 456 | 1,758,000 |
| 1983/06/09 | 447 | 488 | 445 | 480 | 2,970,000 |
| 1983/06/08 | 458 | 459 | 446 | 449 | 1,636,000 |
| 1983/06/07 | 440 | 456 | 439 | 445 | 2,373,000 |
| 1983/06/06 | 444 | 454 | 440 | 440 | 1,349,000 |
| 1983/06/04 | 444 | 455 | 441 | 441 | 1,107,000 |
| 1983/06/03 | 460 | 460 | 448 | 449 | 1,941,000 |
| 1983/06/02 | 440 | 465 | 440 | 465 | 4,058,000 |
| 1983/06/01 | 471 | 477 | 450 | 450 | 3,471,000 |
| 1983/05/31 | 477 | 488 | 470 | 475 | 1,972,000 |
| 1983/05/30 | 491 | 495 | 482 | 482 | 1,932,000 |
| 1983/05/28 | 498 | 502 | 491 | 491 | 1,316,000 |
| 1983/05/27 | 501 | 510 | 497 | 497 | 1,016,000 |
| 1983/05/26 | 516 | 518 | 500 | 500 | 1,163,000 |
| 1983/05/25 | 514 | 535 | 511 | 518 | 3,299,000 |
| 1983/05/24 | 496 | 524 | 495 | 523 | 2,267,000 |
| 1983/05/23 | 502 | 504 | 496 | 497 | 1,057,000 |
| 1983/05/20 | 499 | 501 | 495 | 497 | 1,546,000 |
| 1983/05/19 | 504 | 508 | 496 | 496 | 1,471,000 |
| 1983/05/18 | 523 | 530 | 502 | 509 | 1,701,000 |
| 1983/05/17 | 507 | 520 | 507 | 517 | 1,757,000 |
| 1983/05/16 | 497 | 505 | 495 | 505 | 1,553,000 |
| 1983/05/14 | 505 | 505 | 497 | 499 | 1,243,000 |
| 1983/05/13 | 506 | 512 | 500 | 505 | 1,336,000 |
| 1983/05/12 | 532 | 534 | 511 | 513 | 1,905,000 |
| 1983/05/11 | 507 | 528 | 507 | 528 | 2,867,000 |
| 1983/05/10 | 513 | 515 | 506 | 506 | 1,652,000 |
| 1983/05/09 | 488 | 515 | 487 | 505 | 2,428,000 |
| 1983/05/07 | 491 | 496 | 481 | 493 | 3,540,000 |
| 1983/05/06 | 529 | 529 | 495 | 500 | 4,043,000 |
| 1983/05/04 | 530 | 537 | 526 | 526 | 1,137,000 |
| 1983/05/02 | 526 | 540 | 524 | 530 | 1,636,000 |
| 1983/04/30 | 525 | 528 | 521 | 528 | 1,393,000 |
| 1983/04/28 | 535 | 539 | 529 | 530 | 2,336,000 |
| 1983/04/27 | 550 | 554 | 538 | 540 | 146,000 |
| 1983/04/26 | 545 | 567 | 545 | 546 | 2,251,000 |
| 1983/04/25 | 541 | 552 | 541 | 542 | 1,602,000 |
| 1983/04/23 | 546 | 554 | 540 | 541 | 1,892,000 |
| 1983/04/22 | 542 | 559 | 542 | 545 | 2,814,000 |
| 1983/04/21 | 551 | 553 | 541 | 542 | 3,413,000 |
| 1983/04/20 | 569 | 575 | 552 | 559 | 3,374,000 |
| 1983/04/19 | 579 | 585 | 567 | 571 | 2,255,000 |
| 1983/04/18 | 580 | 589 | 571 | 589 | 2,328,000 |
| 1983/04/15 | 566 | 594 | 565 | 586 | 4,839,000 |
| 1983/04/14 | 566 | 576 | 551 | 568 | 4,784,000 |
| 1983/04/13 | 595 | 599 | 571 | 574 | 12,902,000 |
| 1983/04/12 | 591 | 622 | 586 | 613 | 15,699,000 |
| 1983/04/11 | 565 | 593 | 563 | 591 | 6,208,000 |
| 1983/04/09 | 579 | 579 | 562 | 562 | 1,497,000 |
| 1983/04/08 | 549 | 580 | 546 | 579 | 3,888,000 |
| 1983/04/07 | 560 | 560 | 541 | 550 | 2,327,000 |
| 1983/04/06 | 560 | 565 | 556 | 557 | 1,769,000 |
| 1983/04/05 | 567 | 570 | 557 | 557 | 1,938,000 |
| 1983/04/04 | 577 | 577 | 560 | 575 | 1,742,000 |
| 1983/04/02 | 583 | 594 | 567 | 567 | 4,319,000 |
| 1983/04/01 | 575 | 576 | 558 | 570 | 3,058,000 |
| 1983/03/31 | 572 | 577 | 557 | 557 | 1,773,000 |
| 1983/03/30 | 580 | 584 | 570 | 576 | 2,924,000 |
| 1983/03/29 | 569 | 583 | 561 | 569 | 3,381,000 |
| 1983/03/28 | 560 | 569 | 555 | 569 | 3,012,000 |
| 1983/03/26 | 545 | 554 | 544 | 548 | 1,207,000 |
| 1983/03/25 | 560 | 565 | 540 | 549 | 4,275,000 |
| 1983/03/24 | 550 | 585 | 545 | 565 | 7,795,000 |
| 1983/03/23 | 520 | 560 | 518 | 560 | 2,939,000 |
| 1983/03/22 | 550 | 550 | 525 | 525 | 2,313,000 |
| 1983/03/18 | 544 | 554 | 540 | 547 | 1,837,000 |
| 1983/03/17 | 530 | 550 | 527 | 542 | 4,351,000 |
| 1983/03/16 | 555 | 563 | 535 | 537 | 4,700,000 |
| 1983/03/15 | 561 | 568 | 550 | 551 | 4,542,000 |
| 1983/03/14 | 575 | 585 | 551 | 560 | 5,013,000 |
| 1983/03/12 | 606 | 608 | 578 | 578 | 4,243,000 |
| 1983/03/11 | 587 | 610 | 586 | 596 | 11,344,000 |
| 1983/03/10 | 588 | 593 | 574 | 582 | 4,293,000 |
| 1983/03/09 | 593 | 601 | 576 | 583 | 5,100,000 |
| 1983/03/08 | 563 | 598 | 560 | 592 | 5,369,000 |
| 1983/03/07 | 590 | 608 | 570 | 573 | 5,616,000 |
| 1983/03/05 | 585 | 604 | 570 | 600 | 9,075,000 |
| 1983/03/04 | 541 | 594 | 515 | 585 | 12,845,000 |
| 1983/03/03 | 595 | 600 | 535 | 540 | 8,199,000 |
| 1983/03/02 | 600 | 604 | 578 | 586 | 6,178,000 |
| 1983/03/01 | 580 | 590 | 575 | 579 | 12,232,000 |
| 1983/02/28 | 599 | 622 | 595 | 616 | 5,984,000 |
| 1983/02/26 | 622 | 626 | 600 | 601 | 6,222,000 |
| 1983/02/25 | 630 | 655 | 621 | 632 | 10,097,000 |
| 1983/02/24 | 650 | 659 | 630 | 635 | 7,570,000 |
| 1983/02/23 | 650 | 669 | 645 | 660 | 9,665,000 |
| 1983/02/22 | 680 | 690 | 666 | 666 | 8,388,000 |
| 1983/02/21 | 675 | 700 | 662 | 680 | 11,018,000 |
| 1983/02/18 | 670 | 680 | 650 | 670 | 12,757,000 |
| 1983/02/17 | 679 | 688 | 666 | 667 | 10,068,000 |
| 1983/02/16 | 680 | 690 | 665 | 679 | 13,827,000 |
| 1983/02/15 | 670 | 710 | 660 | 660 | 32,297,000 |
| 1983/02/14 | 657 | 659 | 638 | 638 | 12,913,000 |
| 1983/02/12 | 650 | 675 | 645 | 667 | 12,690,000 |
| 1983/02/10 | 620 | 685 | 619 | 660 | 39,219,000 |
| 1983/02/09 | 600 | 620 | 600 | 610 | 39,593,000 |
| 1983/02/08 | 550 | 620 | 546 | 620 | 16,871,000 |
| 1983/02/07 | 510 | 534 | 506 | 520 | 9,516,000 |
| 1983/02/05 | 555 | 555 | 530 | 530 | 7,798,000 |
| 1983/02/04 | 567 | 576 | 530 | 556 | 17,258,000 |
| 1983/02/03 | 585 | 593 | 555 | 560 | 13,463,000 |
| 1983/02/02 | 580 | 600 | 574 | 595 | 12,226,000 |
| 1983/02/01 | 605 | 609 | 580 | 580 | 24,474,000 |
| 1983/01/31 | 561 | 585 | 550 | 585 | 16,490,000 |
| 1983/01/29 | 570 | 584 | 568 | 568 | 8,393,000 |
| 1983/01/28 | 579 | 592 | 566 | 570 | 23,754,000 |
| 1983/01/27 | 570 | 598 | 568 | 580 | 27,104,000 |
| 1983/01/26 | 555 | 585 | 550 | 570 | 34,472,000 |
| 1983/01/25 | 514 | 565 | 506 | 549 | 27,258,000 |
| 1983/01/24 | 520 | 530 | 516 | 524 | 15,569,000 |
| 1983/01/22 | 530 | 540 | 520 | 530 | 23,441,000 |
| 1983/01/21 | 490 | 540 | 486 | 535 | 37,072,000 |
| 1983/01/20 | 488 | 496 | 479 | 480 | 11,180,000 |
| 1983/01/19 | 510 | 515 | 493 | 493 | 34,936,000 |
| 1983/01/18 | 472 | 495 | 452 | 493 | 21,307,000 |
| 1983/01/17 | 480 | 487 | 473 | 474 | 9,296,000 |
| 1983/01/14 | 485 | 494 | 476 | 485 | 18,918,000 |
| 1983/01/13 | 500 | 504 | 480 | 495 | 33,651,000 |
| 1983/01/12 | 442 | 500 | 438 | 500 | 52,632,000 |
| 1983/01/11 | 430 | 436 | 421 | 427 | 16,820,000 |
| 1983/01/10 | 424 | 430 | 412 | 415 | 13,488,000 |
| 1983/01/08 | 422 | 425 | 414 | 414 | 7,233,000 |
| 1983/01/07 | 419 | 434 | 410 | 417 | 27,304,000 |
| 1983/01/06 | 420 | 424 | 405 | 420 | 19,057,000 |
| 1983/01/05 | 430 | 435 | 416 | 425 | 30,493,000 |
| 1983/01/04 | 399 | 420 | 395 | 420 | 14,184,000 |