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 |
|---|---|---|---|---|---|
| 1984/12/28 | 471 | 479 | 464 | 472 | 1,521,000 |
| 1984/12/27 | 460 | 474 | 455 | 474 | 2,271,000 |
| 1984/12/26 | 440 | 450 | 440 | 440 | 1,354,000 |
| 1984/12/25 | 439 | 443 | 438 | 438 | 998,000 |
| 1984/12/24 | 440 | 444 | 438 | 439 | 875,000 |
| 1984/12/22 | 437 | 443 | 437 | 442 | 752,000 |
| 1984/12/21 | 443 | 445 | 436 | 436 | 1,428,000 |
| 1984/12/20 | 442 | 453 | 442 | 445 | 1,131,000 |
| 1984/12/19 | 450 | 453 | 445 | 445 | 1,423,000 |
| 1984/12/18 | 454 | 457 | 448 | 448 | 1,588,000 |
| 1984/12/17 | 452 | 458 | 451 | 454 | 871,000 |
| 1984/12/15 | 450 | 453 | 450 | 450 | 1,176,000 |
| 1984/12/14 | 455 | 458 | 450 | 450 | 1,274,000 |
| 1984/12/13 | 459 | 459 | 455 | 459 | 761,000 |
| 1984/12/12 | 452 | 460 | 452 | 455 | 1,284,000 |
| 1984/12/11 | 462 | 464 | 450 | 450 | 1,746,000 |
| 1984/12/10 | 473 | 473 | 462 | 462 | 442,000 |
| 1984/12/07 | 465 | 471 | 462 | 465 | 840,000 |
| 1984/12/06 | 462 | 470 | 462 | 462 | 737,000 |
| 1984/12/05 | 474 | 478 | 463 | 463 | 975,000 |
| 1984/12/04 | 475 | 479 | 470 | 470 | 941,000 |
| 1984/12/03 | 455 | 474 | 455 | 466 | 1,461,000 |
| 1984/12/01 | 459 | 465 | 455 | 455 | 1,013,000 |
| 1984/11/30 | 471 | 475 | 458 | 459 | 1,221,000 |
| 1984/11/29 | 455 | 475 | 453 | 475 | 1,367,000 |
| 1984/11/28 | 462 | 468 | 452 | 458 | 1,588,000 |
| 1984/11/27 | 475 | 479 | 465 | 465 | 1,131,000 |
| 1984/11/26 | 471 | 480 | 471 | 475 | 708,000 |
| 1984/11/24 | 480 | 481 | 474 | 475 | 765,000 |
| 1984/11/22 | 479 | 485 | 479 | 480 | 1,007,000 |
| 1984/11/21 | 480 | 485 | 480 | 480 | 1,278,000 |
| 1984/11/20 | 490 | 493 | 482 | 485 | 1,171,000 |
| 1984/11/19 | 499 | 501 | 488 | 493 | 911,000 |
| 1984/11/17 | 500 | 503 | 496 | 496 | 1,023,000 |
| 1984/11/16 | 506 | 508 | 503 | 503 | 2,448,000 |
| 1984/11/15 | 510 | 514 | 506 | 506 | 1,501,000 |
| 1984/11/14 | 521 | 521 | 510 | 510 | 1,603,000 |
| 1984/11/13 | 525 | 527 | 510 | 511 | 1,514,000 |
| 1984/11/12 | 527 | 536 | 518 | 519 | 2,023,000 |
| 1984/11/09 | 524 | 541 | 519 | 527 | 5,887,000 |
| 1984/11/08 | 510 | 528 | 507 | 525 | 2,650,000 |
| 1984/11/07 | 520 | 527 | 506 | 506 | 2,014,000 |
| 1984/11/06 | 540 | 549 | 520 | 520 | 6,517,000 |
| 1984/11/05 | 515 | 537 | 511 | 537 | 3,974,000 |
| 1984/11/02 | 506 | 512 | 504 | 505 | 2,011,000 |
| 1984/11/01 | 519 | 520 | 505 | 505 | 1,937,000 |
| 1984/10/31 | 508 | 526 | 506 | 514 | 3,893,000 |
| 1984/10/30 | 516 | 523 | 506 | 517 | 2,706,000 |
| 1984/10/29 | 540 | 547 | 518 | 520 | 8,638,000 |
| 1984/10/27 | 527 | 539 | 525 | 532 | 10,329,000 |
| 1984/10/26 | 490 | 525 | 486 | 524 | 13,671,000 |
| 1984/10/25 | 488 | 488 | 471 | 485 | 2,314,000 |
| 1984/10/24 | 477 | 495 | 477 | 481 | 4,355,000 |
| 1984/10/23 | 480 | 485 | 474 | 475 | 2,940,000 |
| 1984/10/22 | 484 | 495 | 475 | 480 | 2,865,000 |
| 1984/10/20 | 462 | 480 | 456 | 479 | 2,691,000 |
| 1984/10/19 | 450 | 463 | 450 | 459 | 1,607,000 |
| 1984/10/18 | 447 | 455 | 447 | 450 | 1,001,000 |
| 1984/10/17 | 450 | 457 | 449 | 455 | 1,011,000 |
| 1984/10/16 | 465 | 465 | 449 | 449 | 1,250,000 |
| 1984/10/15 | 445 | 465 | 442 | 460 | 1,271,000 |
| 1984/10/12 | 439 | 445 | 437 | 441 | 2,257,000 |
| 1984/10/11 | 442 | 447 | 438 | 438 | 2,032,000 |
| 1984/10/09 | 446 | 455 | 442 | 442 | 2,849,000 |
| 1984/10/08 | 440 | 450 | 440 | 450 | 1,193,000 |
| 1984/10/06 | 437 | 440 | 436 | 437 | 1,287,000 |
| 1984/10/05 | 440 | 443 | 438 | 438 | 2,842,000 |
| 1984/10/04 | 442 | 450 | 438 | 438 | 2,461,000 |
| 1984/10/03 | 437 | 440 | 436 | 437 | 4,130,000 |
| 1984/10/02 | 444 | 447 | 437 | 442 | 2,460,000 |
| 1984/10/01 | 441 | 454 | 441 | 445 | 1,381,000 |
| 1984/09/29 | 440 | 446 | 438 | 438 | 758,000 |
| 1984/09/28 | 436 | 450 | 435 | 449 | 1,306,000 |
| 1984/09/27 | 438 | 440 | 436 | 436 | 1,096,000 |
| 1984/09/26 | 439 | 444 | 436 | 436 | 1,832,000 |
| 1984/09/25 | 442 | 442 | 440 | 440 | 846,000 |
| 1984/09/22 | 441 | 444 | 440 | 440 | 642,000 |
| 1984/09/21 | 446 | 450 | 441 | 441 | 976,000 |
| 1984/09/20 | 463 | 469 | 451 | 451 | 896,000 |
| 1984/09/19 | 448 | 472 | 448 | 466 | 1,418,000 |
| 1984/09/18 | 455 | 455 | 441 | 454 | 748,000 |
| 1984/09/17 | 462 | 470 | 458 | 458 | 820,000 |
| 1984/09/14 | 440 | 459 | 436 | 453 | 1,129,000 |
| 1984/09/13 | 441 | 441 | 435 | 435 | 835,000 |
| 1984/09/12 | 449 | 449 | 439 | 441 | 792,000 |
| 1984/09/11 | 438 | 449 | 438 | 446 | 483,000 |
| 1984/09/10 | 440 | 444 | 438 | 439 | 570,000 |
| 1984/09/07 | 444 | 457 | 440 | 440 | 883,000 |
| 1984/09/06 | 450 | 450 | 440 | 441 | 693,000 |
| 1984/09/05 | 452 | 457 | 444 | 450 | 1,222,000 |
| 1984/09/04 | 470 | 470 | 460 | 460 | 725,000 |
| 1984/09/03 | 463 | 474 | 463 | 468 | 533,000 |
| 1984/09/01 | 462 | 469 | 462 | 462 | 643,000 |
| 1984/08/31 | 470 | 475 | 468 | 475 | 802,000 |
| 1984/08/30 | 486 | 489 | 472 | 472 | 617,000 |
| 1984/08/29 | 500 | 505 | 480 | 481 | 1,434,000 |
| 1984/08/28 | 481 | 494 | 481 | 494 | 754,000 |
| 1984/08/27 | 477 | 484 | 475 | 479 | 896,000 |
| 1984/08/25 | 479 | 485 | 479 | 479 | 505,000 |
| 1984/08/24 | 504 | 504 | 486 | 494 | 1,320,000 |
| 1984/08/23 | 499 | 504 | 490 | 504 | 2,410,000 |
| 1984/08/22 | 486 | 492 | 480 | 492 | 1,766,000 |
| 1984/08/21 | 500 | 508 | 490 | 499 | 5,412,000 |
| 1984/08/20 | 465 | 480 | 460 | 465 | 2,016,000 |
| 1984/08/18 | 431 | 436 | 430 | 435 | 1,347,000 |
| 1984/08/17 | 436 | 437 | 430 | 430 | 600,000 |
| 1984/08/16 | 434 | 437 | 430 | 435 | 678,000 |
| 1984/08/15 | 435 | 440 | 430 | 430 | 805,000 |
| 1984/08/14 | 429 | 433 | 423 | 432 | 562,000 |
| 1984/08/13 | 430 | 434 | 426 | 432 | 704,000 |
| 1984/08/10 | 436 | 445 | 428 | 435 | 877,000 |
| 1984/08/09 | 438 | 445 | 435 | 436 | 565,000 |
| 1984/08/08 | 458 | 458 | 437 | 437 | 713,000 |
| 1984/08/07 | 462 | 463 | 446 | 453 | 722,000 |
| 1984/08/06 | 461 | 464 | 446 | 463 | 1,176,000 |
| 1984/08/04 | 455 | 464 | 450 | 460 | 795,000 |
| 1984/08/03 | 450 | 455 | 435 | 439 | 1,153,000 |
| 1984/08/02 | 430 | 438 | 425 | 429 | 1,223,000 |
| 1984/08/01 | 405 | 415 | 405 | 407 | 1,972,000 |
| 1984/07/31 | 425 | 430 | 396 | 403 | 3,091,000 |
| 1984/07/30 | 440 | 444 | 425 | 425 | 1,487,000 |
| 1984/07/28 | 442 | 449 | 440 | 440 | 1,261,000 |
| 1984/07/27 | 456 | 464 | 450 | 452 | 666,000 |
| 1984/07/26 | 460 | 465 | 445 | 446 | 1,082,000 |
| 1984/07/25 | 451 | 455 | 441 | 455 | 1,669,000 |
| 1984/07/24 | 425 | 462 | 422 | 460 | 2,623,000 |
| 1984/07/23 | 480 | 480 | 435 | 436 | 2,027,000 |
| 1984/07/21 | 480 | 485 | 469 | 480 | 1,041,000 |
| 1984/07/20 | 498 | 504 | 486 | 490 | 1,593,000 |
| 1984/07/19 | 524 | 528 | 502 | 508 | 1,632,000 |
| 1984/07/18 | 526 | 530 | 522 | 522 | 696,000 |
| 1984/07/17 | 531 | 534 | 525 | 525 | 1,418,000 |
| 1984/07/16 | 522 | 540 | 521 | 530 | 1,352,000 |
| 1984/07/13 | 532 | 533 | 525 | 532 | 1,060,000 |
| 1984/07/12 | 537 | 545 | 532 | 532 | 1,131,000 |
| 1984/07/11 | 541 | 546 | 535 | 537 | 887,000 |
| 1984/07/10 | 538 | 543 | 536 | 537 | 792,000 |
| 1984/07/09 | 536 | 543 | 535 | 537 | 687,000 |
| 1984/07/07 | 548 | 548 | 538 | 544 | 472,000 |
| 1984/07/06 | 531 | 558 | 530 | 558 | 1,577,000 |
| 1984/07/05 | 538 | 539 | 533 | 535 | 1,207,000 |
| 1984/07/04 | 546 | 550 | 540 | 541 | 1,374,000 |
| 1984/07/03 | 553 | 559 | 546 | 546 | 803,000 |
| 1984/07/02 | 561 | 567 | 550 | 551 | 825,000 |
| 1984/06/30 | 552 | 565 | 552 | 555 | 787,000 |
| 1984/06/29 | 560 | 560 | 546 | 547 | 986,000 |
| 1984/06/28 | 574 | 574 | 550 | 550 | 1,329,000 |
| 1984/06/27 | 570 | 582 | 560 | 565 | 2,400,000 |
| 1984/06/26 | 558 | 565 | 553 | 565 | 1,390,000 |
| 1984/06/25 | 558 | 560 | 555 | 555 | 1,183,000 |
| 1984/06/23 | 555 | 560 | 550 | 557 | 1,396,000 |
| 1984/06/22 | 573 | 578 | 559 | 559 | 1,464,000 |
| 1984/06/21 | 585 | 593 | 570 | 572 | 2,325,000 |
| 1984/06/20 | 580 | 596 | 575 | 588 | 6,714,000 |
| 1984/06/19 | 599 | 601 | 571 | 571 | 7,153,000 |
| 1984/06/18 | 595 | 601 | 587 | 594 | 15,174,000 |
| 1984/06/16 | 575 | 590 | 566 | 586 | 8,327,000 |
| 1984/06/15 | 552 | 580 | 545 | 569 | 4,746,000 |
| 1984/06/14 | 579 | 584 | 555 | 555 | 4,211,000 |
| 1984/06/13 | 560 | 581 | 560 | 570 | 7,275,000 |
| 1984/06/12 | 545 | 575 | 543 | 567 | 6,469,000 |
| 1984/06/11 | 550 | 550 | 542 | 542 | 745,000 |
| 1984/06/08 | 552 | 559 | 540 | 540 | 1,989,000 |
| 1984/06/07 | 532 | 550 | 532 | 545 | 1,211,000 |
| 1984/06/06 | 548 | 553 | 530 | 530 | 1,386,000 |
| 1984/06/05 | 529 | 560 | 529 | 546 | 2,040,000 |
| 1984/06/04 | 523 | 538 | 517 | 525 | 882,000 |
| 1984/06/02 | 522 | 530 | 518 | 519 | 871,000 |
| 1984/06/01 | 512 | 524 | 512 | 512 | 1,768,000 |
| 1984/05/31 | 539 | 539 | 515 | 518 | 2,133,000 |
| 1984/05/30 | 541 | 548 | 538 | 539 | 1,377,000 |
| 1984/05/29 | 565 | 565 | 540 | 541 | 2,271,000 |
| 1984/05/28 | 558 | 565 | 543 | 565 | 1,237,000 |
| 1984/05/26 | 559 | 559 | 548 | 549 | 754,000 |
| 1984/05/25 | 551 | 554 | 543 | 547 | 1,089,000 |
| 1984/05/24 | 541 | 559 | 541 | 555 | 1,484,000 |
| 1984/05/23 | 543 | 550 | 539 | 541 | 1,029,000 |
| 1984/05/22 | 548 | 554 | 538 | 546 | 992,000 |
| 1984/05/21 | 563 | 572 | 560 | 563 | 1,526,000 |
| 1984/05/19 | 565 | 576 | 560 | 560 | 1,357,000 |
| 1984/05/18 | 539 | 568 | 536 | 558 | 1,840,000 |
| 1984/05/17 | 581 | 584 | 541 | 549 | 2,907,000 |
| 1984/05/16 | 572 | 588 | 570 | 584 | 6,082,000 |
| 1984/05/15 | 568 | 577 | 555 | 560 | 2,894,000 |
| 1984/05/14 | 552 | 573 | 533 | 573 | 2,404,000 |
| 1984/05/11 | 542 | 560 | 535 | 546 | 2,637,000 |
| 1984/05/10 | 535 | 539 | 520 | 532 | 1,622,000 |
| 1984/05/09 | 531 | 544 | 531 | 534 | 1,467,000 |
| 1984/05/08 | 545 | 545 | 530 | 530 | 1,646,000 |
| 1984/05/07 | 559 | 565 | 545 | 545 | 1,444,000 |
| 1984/05/04 | 567 | 570 | 560 | 562 | 1,505,000 |
| 1984/05/02 | 568 | 576 | 565 | 565 | 1,794,000 |
| 1984/05/01 | 567 | 580 | 563 | 565 | 1,129,000 |
| 1984/04/28 | 559 | 577 | 559 | 565 | 1,637,000 |
| 1984/04/27 | 567 | 570 | 560 | 565 | 2,103,000 |
| 1984/04/26 | 592 | 599 | 566 | 570 | 3,085,000 |
| 1984/04/25 | 572 | 605 | 565 | 599 | 5,400,000 |
| 1984/04/24 | 562 | 575 | 561 | 562 | 1,685,000 |
| 1984/04/23 | 558 | 570 | 556 | 569 | 1,261,000 |
| 1984/04/21 | 564 | 567 | 555 | 556 | 1,820,000 |
| 1984/04/20 | 575 | 582 | 567 | 567 | 1,709,000 |
| 1984/04/19 | 590 | 596 | 572 | 573 | 2,575,000 |
| 1984/04/18 | 572 | 593 | 572 | 581 | 2,162,000 |
| 1984/04/17 | 579 | 589 | 568 | 570 | 1,735,000 |
| 1984/04/16 | 590 | 593 | 580 | 589 | 1,451,000 |
| 1984/04/13 | 572 | 589 | 565 | 580 | 5,011,000 |
| 1984/04/12 | 604 | 608 | 582 | 582 | 5,058,000 |
| 1984/04/11 | 624 | 629 | 597 | 597 | 8,943,000 |
| 1984/04/10 | 617 | 635 | 605 | 626 | 26,242,000 |
| 1984/04/09 | 580 | 597 | 580 | 584 | 2,252,000 |
| 1984/04/07 | 590 | 597 | 585 | 590 | 2,397,000 |
| 1984/04/06 | 590 | 619 | 586 | 600 | 8,654,000 |
| 1984/04/05 | 615 | 622 | 586 | 591 | 11,089,000 |
| 1984/04/04 | 605 | 615 | 590 | 615 | 16,478,000 |
| 1984/04/03 | 620 | 624 | 610 | 615 | 27,713,000 |
| 1984/04/02 | 552 | 560 | 535 | 560 | 10,417,000 |
| 1984/03/31 | 557 | 558 | 543 | 543 | 6,940,000 |
| 1984/03/30 | 522 | 539 | 514 | 537 | 3,806,000 |
| 1984/03/29 | 528 | 528 | 512 | 512 | 3,040,000 |
| 1984/03/28 | 522 | 539 | 520 | 528 | 2,936,000 |
| 1984/03/27 | 541 | 545 | 522 | 526 | 2,512,000 |
| 1984/03/26 | 559 | 562 | 540 | 541 | 8,584,000 |
| 1984/03/24 | 540 | 550 | 536 | 540 | 12,511,000 |
| 1984/03/23 | 511 | 518 | 502 | 510 | 2,698,000 |
| 1984/03/22 | 506 | 510 | 495 | 496 | 1,439,000 |
| 1984/03/21 | 530 | 530 | 506 | 506 | 5,406,000 |
| 1984/03/19 | 503 | 520 | 500 | 520 | 6,165,000 |
| 1984/03/17 | 470 | 498 | 467 | 498 | 2,498,000 |
| 1984/03/16 | 471 | 480 | 466 | 467 | 3,366,000 |
| 1984/03/15 | 483 | 486 | 475 | 476 | 1,713,000 |
| 1984/03/14 | 486 | 488 | 482 | 483 | 1,242,000 |
| 1984/03/13 | 484 | 492 | 483 | 483 | 1,384,000 |
| 1984/03/12 | 482 | 491 | 481 | 481 | 947,000 |
| 1984/03/09 | 490 | 494 | 480 | 482 | 1,105,000 |
| 1984/03/08 | 500 | 500 | 485 | 487 | 919,000 |
| 1984/03/07 | 510 | 512 | 500 | 500 | 1,891,000 |
| 1984/03/06 | 503 | 512 | 498 | 502 | 1,818,000 |
| 1984/03/05 | 503 | 515 | 500 | 501 | 1,715,000 |
| 1984/03/03 | 500 | 503 | 490 | 498 | 1,082,000 |
| 1984/03/02 | 513 | 518 | 500 | 508 | 1,685,000 |
| 1984/03/01 | 525 | 528 | 509 | 514 | 4,325,000 |
| 1984/02/29 | 512 | 534 | 507 | 528 | 9,336,000 |
| 1984/02/28 | 507 | 516 | 500 | 514 | 5,088,000 |
| 1984/02/27 | 501 | 507 | 495 | 500 | 3,317,000 |
| 1984/02/25 | 494 | 494 | 485 | 493 | 1,113,000 |
| 1984/02/24 | 493 | 495 | 485 | 494 | 1,490,000 |
| 1984/02/23 | 486 | 498 | 478 | 498 | 920,000 |
| 1984/02/22 | 497 | 501 | 481 | 481 | 1,480,000 |
| 1984/02/21 | 485 | 494 | 479 | 494 | 1,107,000 |
| 1984/02/20 | 483 | 485 | 480 | 481 | 438,000 |
| 1984/02/18 | 490 | 495 | 478 | 478 | 1,771,000 |
| 1984/02/17 | 467 | 500 | 467 | 500 | 1,401,000 |
| 1984/02/16 | 476 | 480 | 466 | 466 | 989,000 |
| 1984/02/15 | 480 | 484 | 474 | 474 | 843,000 |
| 1984/02/14 | 489 | 490 | 475 | 477 | 1,181,000 |
| 1984/02/13 | 492 | 497 | 489 | 492 | 460,000 |
| 1984/02/10 | 486 | 495 | 485 | 492 | 1,581,000 |
| 1984/02/09 | 503 | 511 | 490 | 490 | 2,543,000 |
| 1984/02/08 | 515 | 522 | 506 | 510 | 3,383,000 |
| 1984/02/07 | 520 | 523 | 509 | 510 | 2,809,000 |
| 1984/02/06 | 511 | 525 | 510 | 524 | 6,870,000 |
| 1984/02/04 | 492 | 504 | 492 | 504 | 2,520,000 |
| 1984/02/03 | 495 | 495 | 486 | 492 | 1,465,000 |
| 1984/02/02 | 494 | 505 | 481 | 481 | 2,176,000 |
| 1984/02/01 | 490 | 505 | 488 | 491 | 2,437,000 |
| 1984/01/31 | 508 | 510 | 491 | 491 | 2,576,000 |
| 1984/01/30 | 490 | 503 | 490 | 503 | 3,846,000 |
| 1984/01/28 | 493 | 494 | 483 | 485 | 1,662,000 |
| 1984/01/27 | 465 | 489 | 465 | 488 | 2,169,000 |
| 1984/01/26 | 476 | 478 | 468 | 468 | 872,000 |
| 1984/01/25 | 475 | 482 | 471 | 471 | 1,068,000 |
| 1984/01/24 | 478 | 483 | 471 | 475 | 1,020,000 |
| 1984/01/23 | 471 | 483 | 471 | 480 | 945,000 |
| 1984/01/21 | 481 | 485 | 471 | 476 | 855,000 |
| 1984/01/20 | 485 | 490 | 476 | 476 | 964,000 |
| 1984/01/19 | 490 | 495 | 479 | 488 | 3,562,000 |
| 1984/01/18 | 467 | 485 | 462 | 485 | 2,097,000 |
| 1984/01/17 | 480 | 482 | 462 | 462 | 2,058,000 |
| 1984/01/13 | 460 | 472 | 455 | 472 | 1,782,000 |
| 1984/01/12 | 454 | 459 | 451 | 451 | 1,127,000 |
| 1984/01/11 | 462 | 472 | 454 | 455 | 1,941,000 |
| 1984/01/10 | 465 | 475 | 456 | 461 | 2,245,000 |
| 1984/01/09 | 430 | 470 | 430 | 470 | 2,751,000 |
| 1984/01/07 | 432 | 436 | 428 | 429 | 1,315,000 |
| 1984/01/06 | 437 | 443 | 435 | 435 | 2,044,000 |
| 1984/01/05 | 441 | 450 | 437 | 437 | 1,578,000 |
| 1984/01/04 | 463 | 463 | 449 | 450 | 780,000 |