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 |
|---|---|---|---|---|---|
| 1985/12/28 | 365 | 370 | 364 | 370 | 755,000 |
| 1985/12/27 | 369 | 370 | 362 | 370 | 748,000 |
| 1985/12/26 | 371 | 376 | 366 | 366 | 977,000 |
| 1985/12/25 | 378 | 380 | 370 | 370 | 927,000 |
| 1985/12/24 | 385 | 387 | 375 | 380 | 1,094,000 |
| 1985/12/23 | 380 | 390 | 378 | 387 | 2,056,000 |
| 1985/12/21 | 371 | 380 | 371 | 380 | 661,000 |
| 1985/12/20 | 381 | 385 | 372 | 372 | 1,531,000 |
| 1985/12/19 | 370 | 380 | 370 | 379 | 1,293,000 |
| 1985/12/18 | 370 | 370 | 367 | 370 | 502,000 |
| 1985/12/17 | 373 | 375 | 370 | 370 | 466,000 |
| 1985/12/16 | 377 | 379 | 373 | 373 | 782,000 |
| 1985/12/13 | 382 | 385 | 375 | 375 | 1,665,000 |
| 1985/12/12 | 359 | 380 | 358 | 377 | 1,655,000 |
| 1985/12/11 | 361 | 363 | 360 | 360 | 1,566,000 |
| 1985/12/10 | 361 | 364 | 360 | 360 | 1,028,000 |
| 1985/12/09 | 360 | 366 | 360 | 362 | 938,000 |
| 1985/12/07 | 360 | 362 | 358 | 361 | 704,000 |
| 1985/12/06 | 364 | 366 | 361 | 361 | 574,000 |
| 1985/12/05 | 366 | 369 | 364 | 364 | 663,000 |
| 1985/12/04 | 367 | 374 | 363 | 368 | 1,638,000 |
| 1985/12/03 | 359 | 365 | 357 | 365 | 1,195,000 |
| 1985/12/02 | 362 | 363 | 357 | 360 | 1,484,000 |
| 1985/11/30 | 366 | 369 | 362 | 362 | 1,782,000 |
| 1985/11/29 | 370 | 373 | 368 | 368 | 1,104,000 |
| 1985/11/28 | 374 | 378 | 371 | 371 | 807,000 |
| 1985/11/27 | 374 | 378 | 373 | 373 | 1,132,000 |
| 1985/11/26 | 380 | 380 | 376 | 379 | 676,000 |
| 1985/11/25 | 380 | 385 | 379 | 381 | 778,000 |
| 1985/11/22 | 383 | 386 | 381 | 382 | 1,023,000 |
| 1985/11/21 | 385 | 390 | 383 | 388 | 656,000 |
| 1985/11/20 | 390 | 392 | 383 | 390 | 685,000 |
| 1985/11/19 | 397 | 398 | 391 | 395 | 947,000 |
| 1985/11/18 | 379 | 399 | 378 | 399 | 804,000 |
| 1985/11/16 | 376 | 380 | 376 | 380 | 706,000 |
| 1985/11/15 | 379 | 380 | 375 | 376 | 609,000 |
| 1985/11/14 | 375 | 377 | 371 | 377 | 600,000 |
| 1985/11/13 | 370 | 380 | 369 | 377 | 884,000 |
| 1985/11/12 | 381 | 384 | 369 | 369 | 1,169,000 |
| 1985/11/11 | 380 | 385 | 378 | 380 | 798,000 |
| 1985/11/08 | 384 | 386 | 380 | 380 | 1,273,000 |
| 1985/11/07 | 387 | 389 | 383 | 388 | 968,000 |
| 1985/11/06 | 391 | 394 | 389 | 393 | 730,000 |
| 1985/11/05 | 398 | 399 | 390 | 390 | 627,000 |
| 1985/11/02 | 398 | 404 | 395 | 400 | 728,000 |
| 1985/11/01 | 409 | 409 | 391 | 397 | 1,194,000 |
| 1985/10/31 | 415 | 422 | 406 | 410 | 1,850,000 |
| 1985/10/30 | 410 | 421 | 408 | 410 | 2,169,000 |
| 1985/10/29 | 396 | 409 | 396 | 408 | 1,408,000 |
| 1985/10/28 | 398 | 400 | 393 | 394 | 504,000 |
| 1985/10/26 | 390 | 393 | 388 | 388 | 789,000 |
| 1985/10/25 | 397 | 405 | 392 | 392 | 695,000 |
| 1985/10/24 | 391 | 394 | 385 | 392 | 1,365,000 |
| 1985/10/23 | 409 | 409 | 385 | 391 | 1,381,000 |
| 1985/10/22 | 412 | 419 | 404 | 408 | 1,260,000 |
| 1985/10/21 | 413 | 420 | 411 | 412 | 742,000 |
| 1985/10/19 | 416 | 418 | 407 | 408 | 788,000 |
| 1985/10/18 | 418 | 425 | 415 | 418 | 2,108,000 |
| 1985/10/17 | 404 | 420 | 400 | 420 | 2,080,000 |
| 1985/10/16 | 410 | 412 | 405 | 405 | 952,000 |
| 1985/10/15 | 405 | 416 | 404 | 410 | 3,181,000 |
| 1985/10/14 | 395 | 407 | 392 | 407 | 2,097,000 |
| 1985/10/11 | 387 | 392 | 387 | 392 | 1,659,000 |
| 1985/10/09 | 390 | 392 | 385 | 387 | 2,795,000 |
| 1985/10/08 | 393 | 397 | 391 | 391 | 2,278,000 |
| 1985/10/07 | 385 | 395 | 385 | 393 | 1,242,000 |
| 1985/10/05 | 365 | 379 | 365 | 379 | 1,509,000 |
| 1985/10/04 | 372 | 374 | 365 | 365 | 2,490,000 |
| 1985/10/03 | 381 | 384 | 371 | 372 | 1,811,000 |
| 1985/10/02 | 391 | 393 | 380 | 381 | 1,865,000 |
| 1985/10/01 | 390 | 396 | 390 | 390 | 1,985,000 |
| 1985/09/30 | 393 | 405 | 390 | 390 | 2,553,000 |
| 1985/09/28 | 390 | 404 | 390 | 390 | 2,752,000 |
| 1985/09/27 | 380 | 390 | 362 | 385 | 5,992,000 |
| 1985/09/26 | 430 | 439 | 413 | 420 | 4,065,000 |
| 1985/09/25 | 450 | 455 | 430 | 434 | 1,902,000 |
| 1985/09/24 | 465 | 465 | 455 | 455 | 1,192,000 |
| 1985/09/21 | 459 | 462 | 455 | 455 | 696,000 |
| 1985/09/20 | 462 | 465 | 457 | 458 | 1,434,000 |
| 1985/09/19 | 468 | 470 | 460 | 462 | 995,000 |
| 1985/09/18 | 465 | 468 | 462 | 468 | 823,000 |
| 1985/09/17 | 470 | 475 | 460 | 462 | 1,415,000 |
| 1985/09/13 | 481 | 493 | 475 | 480 | 1,093,000 |
| 1985/09/12 | 472 | 477 | 467 | 476 | 750,000 |
| 1985/09/11 | 495 | 497 | 472 | 472 | 2,393,000 |
| 1985/09/10 | 468 | 503 | 468 | 499 | 1,917,000 |
| 1985/09/09 | 455 | 465 | 455 | 465 | 376,000 |
| 1985/09/07 | 456 | 457 | 455 | 455 | 508,000 |
| 1985/09/06 | 455 | 460 | 455 | 457 | 883,000 |
| 1985/09/05 | 471 | 475 | 455 | 455 | 910,000 |
| 1985/09/04 | 477 | 479 | 475 | 475 | 747,000 |
| 1985/09/03 | 480 | 485 | 475 | 476 | 663,000 |
| 1985/09/02 | 481 | 485 | 475 | 480 | 851,000 |
| 1985/08/31 | 485 | 488 | 485 | 485 | 558,000 |
| 1985/08/30 | 493 | 493 | 488 | 488 | 552,000 |
| 1985/08/29 | 491 | 495 | 486 | 493 | 1,499,000 |
| 1985/08/28 | 508 | 508 | 498 | 498 | 3,983,000 |
| 1985/08/27 | 509 | 509 | 500 | 500 | 717,000 |
| 1985/08/26 | 505 | 510 | 502 | 502 | 341,000 |
| 1985/08/24 | 500 | 519 | 500 | 515 | 346,000 |
| 1985/08/23 | 501 | 506 | 500 | 500 | 580,000 |
| 1985/08/22 | 507 | 512 | 506 | 506 | 416,000 |
| 1985/08/21 | 510 | 518 | 507 | 507 | 558,000 |
| 1985/08/20 | 511 | 519 | 511 | 512 | 398,000 |
| 1985/08/19 | 521 | 521 | 508 | 510 | 450,000 |
| 1985/08/17 | 537 | 537 | 506 | 519 | 1,066,000 |
| 1985/08/16 | 494 | 518 | 494 | 518 | 928,000 |
| 1985/08/15 | 500 | 501 | 491 | 492 | 661,000 |
| 1985/08/14 | 500 | 505 | 500 | 500 | 453,000 |
| 1985/08/13 | 506 | 508 | 500 | 501 | 839,000 |
| 1985/08/12 | 508 | 510 | 504 | 506 | 579,000 |
| 1985/08/09 | 511 | 519 | 505 | 511 | 467,000 |
| 1985/08/08 | 507 | 515 | 507 | 508 | 489,000 |
| 1985/08/07 | 510 | 517 | 506 | 507 | 790,000 |
| 1985/08/06 | 519 | 524 | 511 | 512 | 631,000 |
| 1985/08/05 | 532 | 534 | 516 | 527 | 641,000 |
| 1985/08/03 | 525 | 525 | 512 | 512 | 513,000 |
| 1985/08/02 | 537 | 546 | 521 | 522 | 1,531,000 |
| 1985/08/01 | 536 | 555 | 530 | 535 | 3,561,000 |
| 1985/07/31 | 533 | 535 | 513 | 535 | 2,590,000 |
| 1985/07/30 | 491 | 505 | 491 | 498 | 1,173,000 |
| 1985/07/29 | 493 | 498 | 484 | 490 | 1,327,000 |
| 1985/07/27 | 502 | 512 | 500 | 503 | 1,149,000 |
| 1985/07/26 | 518 | 530 | 518 | 518 | 1,007,000 |
| 1985/07/25 | 529 | 534 | 520 | 520 | 953,000 |
| 1985/07/24 | 540 | 540 | 528 | 529 | 1,092,000 |
| 1985/07/23 | 526 | 562 | 526 | 530 | 2,472,000 |
| 1985/07/22 | 532 | 538 | 528 | 528 | 458,000 |
| 1985/07/20 | 532 | 534 | 530 | 530 | 556,000 |
| 1985/07/19 | 538 | 540 | 532 | 532 | 1,009,000 |
| 1985/07/18 | 540 | 550 | 535 | 535 | 906,000 |
| 1985/07/17 | 556 | 562 | 540 | 540 | 1,060,000 |
| 1985/07/16 | 540 | 558 | 540 | 548 | 1,229,000 |
| 1985/07/15 | 560 | 560 | 531 | 538 | 1,365,000 |
| 1985/07/12 | 565 | 572 | 550 | 550 | 2,258,000 |
| 1985/07/11 | 560 | 578 | 553 | 564 | 3,494,000 |
| 1985/07/10 | 580 | 580 | 555 | 561 | 4,350,000 |
| 1985/07/09 | 542 | 572 | 535 | 570 | 7,990,000 |
| 1985/07/08 | 540 | 548 | 532 | 532 | 793,000 |
| 1985/07/06 | 547 | 552 | 537 | 537 | 600,000 |
| 1985/07/05 | 533 | 555 | 532 | 555 | 1,250,000 |
| 1985/07/04 | 546 | 546 | 532 | 534 | 577,000 |
| 1985/07/03 | 556 | 557 | 545 | 545 | 810,000 |
| 1985/07/02 | 549 | 562 | 541 | 555 | 2,271,000 |
| 1985/07/01 | 539 | 558 | 537 | 541 | 997,000 |
| 1985/06/29 | 528 | 549 | 528 | 549 | 466,000 |
| 1985/06/28 | 532 | 536 | 526 | 526 | 521,000 |
| 1985/06/27 | 547 | 547 | 530 | 531 | 1,077,000 |
| 1985/06/26 | 541 | 548 | 536 | 542 | 1,738,000 |
| 1985/06/25 | 533 | 539 | 531 | 531 | 604,000 |
| 1985/06/24 | 531 | 540 | 531 | 533 | 513,000 |
| 1985/06/22 | 530 | 536 | 530 | 530 | 427,000 |
| 1985/06/21 | 535 | 535 | 530 | 530 | 764,000 |
| 1985/06/20 | 540 | 544 | 530 | 534 | 1,216,000 |
| 1985/06/19 | 551 | 560 | 540 | 540 | 1,457,000 |
| 1985/06/18 | 530 | 548 | 529 | 541 | 1,382,000 |
| 1985/06/17 | 530 | 540 | 528 | 531 | 624,000 |
| 1985/06/15 | 531 | 535 | 530 | 535 | 412,000 |
| 1985/06/14 | 526 | 536 | 526 | 530 | 766,000 |
| 1985/06/13 | 551 | 551 | 534 | 536 | 597,000 |
| 1985/06/12 | 565 | 565 | 540 | 541 | 2,591,000 |
| 1985/06/11 | 537 | 545 | 530 | 545 | 1,020,000 |
| 1985/06/10 | 529 | 533 | 525 | 530 | 643,000 |
| 1985/06/07 | 536 | 547 | 519 | 519 | 1,098,000 |
| 1985/06/06 | 518 | 537 | 518 | 536 | 1,193,000 |
| 1985/06/05 | 520 | 527 | 515 | 518 | 989,000 |
| 1985/06/04 | 520 | 525 | 517 | 524 | 747,000 |
| 1985/06/03 | 526 | 529 | 518 | 518 | 636,000 |
| 1985/06/01 | 531 | 535 | 525 | 525 | 545,000 |
| 1985/05/31 | 533 | 544 | 532 | 539 | 713,000 |
| 1985/05/30 | 550 | 550 | 528 | 530 | 1,181,000 |
| 1985/05/29 | 521 | 559 | 515 | 540 | 2,807,000 |
| 1985/05/28 | 521 | 526 | 520 | 520 | 880,000 |
| 1985/05/27 | 522 | 530 | 522 | 522 | 646,000 |
| 1985/05/25 | 523 | 528 | 521 | 528 | 997,000 |
| 1985/05/24 | 531 | 533 | 522 | 522 | 1,065,000 |
| 1985/05/23 | 533 | 535 | 531 | 531 | 934,000 |
| 1985/05/22 | 534 | 535 | 530 | 532 | 1,234,000 |
| 1985/05/21 | 535 | 540 | 530 | 530 | 1,683,000 |
| 1985/05/20 | 539 | 540 | 535 | 540 | 1,023,000 |
| 1985/05/18 | 543 | 546 | 532 | 533 | 1,654,000 |
| 1985/05/17 | 546 | 550 | 541 | 542 | 1,709,000 |
| 1985/05/16 | 540 | 549 | 540 | 543 | 1,206,000 |
| 1985/05/15 | 558 | 560 | 540 | 540 | 1,236,000 |
| 1985/05/14 | 568 | 568 | 555 | 558 | 1,138,000 |
| 1985/05/13 | 570 | 570 | 550 | 551 | 1,316,000 |
| 1985/05/10 | 568 | 570 | 556 | 560 | 1,943,000 |
| 1985/05/09 | 554 | 568 | 554 | 561 | 1,631,000 |
| 1985/05/08 | 552 | 559 | 552 | 553 | 952,000 |
| 1985/05/07 | 558 | 560 | 551 | 552 | 1,226,000 |
| 1985/05/04 | 556 | 560 | 555 | 560 | 1,355,000 |
| 1985/05/02 | 564 | 564 | 556 | 557 | 1,237,000 |
| 1985/05/01 | 557 | 568 | 556 | 561 | 2,354,000 |
| 1985/04/30 | 561 | 563 | 555 | 555 | 1,071,000 |
| 1985/04/27 | 565 | 567 | 558 | 558 | 1,551,000 |
| 1985/04/26 | 571 | 571 | 555 | 556 | 4,116,000 |
| 1985/04/25 | 580 | 584 | 570 | 570 | 2,282,000 |
| 1985/04/24 | 595 | 598 | 579 | 579 | 2,912,000 |
| 1985/04/23 | 598 | 604 | 584 | 590 | 8,013,000 |
| 1985/04/22 | 580 | 598 | 578 | 588 | 5,362,000 |
| 1985/04/20 | 580 | 585 | 568 | 570 | 1,993,000 |
| 1985/04/19 | 575 | 589 | 570 | 577 | 5,298,000 |
| 1985/04/18 | 587 | 591 | 551 | 565 | 5,067,000 |
| 1985/04/17 | 560 | 587 | 559 | 587 | 4,685,000 |
| 1985/04/16 | 581 | 588 | 552 | 554 | 4,939,000 |
| 1985/04/15 | 601 | 602 | 580 | 589 | 2,574,000 |
| 1985/04/12 | 604 | 607 | 596 | 596 | 6,685,000 |
| 1985/04/11 | 605 | 607 | 590 | 600 | 7,439,000 |
| 1985/04/10 | 599 | 611 | 596 | 604 | 28,036,000 |
| 1985/04/09 | 590 | 594 | 582 | 589 | 10,831,000 |
| 1985/04/08 | 578 | 591 | 576 | 582 | 7,385,000 |
| 1985/04/06 | 572 | 581 | 571 | 577 | 2,410,000 |
| 1985/04/05 | 581 | 591 | 569 | 571 | 10,519,000 |
| 1985/04/04 | 580 | 590 | 575 | 579 | 17,587,000 |
| 1985/04/03 | 559 | 582 | 556 | 577 | 9,226,000 |
| 1985/04/02 | 567 | 568 | 554 | 562 | 3,618,000 |
| 1985/04/01 | 583 | 586 | 565 | 567 | 9,391,000 |
| 1985/03/30 | 570 | 581 | 565 | 578 | 11,686,000 |
| 1985/03/29 | 559 | 565 | 552 | 555 | 4,192,000 |
| 1985/03/28 | 560 | 574 | 552 | 560 | 9,277,000 |
| 1985/03/27 | 569 | 575 | 552 | 555 | 27,533,000 |
| 1985/03/26 | 535 | 560 | 528 | 559 | 11,349,000 |
| 1985/03/25 | 533 | 538 | 527 | 528 | 3,540,000 |
| 1985/03/23 | 520 | 530 | 518 | 530 | 1,341,000 |
| 1985/03/22 | 538 | 542 | 521 | 525 | 7,202,000 |
| 1985/03/20 | 525 | 539 | 516 | 537 | 17,343,000 |
| 1985/03/19 | 504 | 509 | 498 | 503 | 1,520,000 |
| 1985/03/18 | 482 | 507 | 482 | 498 | 1,482,000 |
| 1985/03/16 | 488 | 490 | 480 | 480 | 699,000 |
| 1985/03/15 | 480 | 490 | 475 | 489 | 924,000 |
| 1985/03/14 | 493 | 493 | 480 | 480 | 1,006,000 |
| 1985/03/13 | 490 | 490 | 485 | 488 | 1,263,000 |
| 1985/03/12 | 500 | 506 | 486 | 490 | 1,129,000 |
| 1985/03/11 | 510 | 512 | 498 | 498 | 1,483,000 |
| 1985/03/08 | 502 | 509 | 497 | 507 | 2,351,000 |
| 1985/03/07 | 502 | 510 | 496 | 496 | 2,038,000 |
| 1985/03/06 | 498 | 508 | 488 | 498 | 1,538,000 |
| 1985/03/05 | 501 | 509 | 487 | 493 | 1,412,000 |
| 1985/03/04 | 500 | 519 | 496 | 496 | 2,386,000 |
| 1985/03/02 | 520 | 525 | 491 | 495 | 5,167,000 |
| 1985/03/01 | 468 | 533 | 463 | 531 | 11,590,000 |
| 1985/02/28 | 474 | 480 | 452 | 453 | 1,694,000 |
| 1985/02/27 | 475 | 484 | 472 | 473 | 1,052,000 |
| 1985/02/26 | 484 | 494 | 472 | 472 | 2,211,000 |
| 1985/02/25 | 480 | 484 | 477 | 479 | 1,315,000 |
| 1985/02/23 | 481 | 487 | 480 | 480 | 1,424,000 |
| 1985/02/22 | 500 | 501 | 485 | 485 | 1,914,000 |
| 1985/02/21 | 498 | 507 | 493 | 495 | 2,598,000 |
| 1985/02/20 | 510 | 510 | 491 | 495 | 2,734,000 |
| 1985/02/19 | 515 | 523 | 501 | 501 | 8,557,000 |
| 1985/02/18 | 505 | 520 | 503 | 519 | 11,425,000 |
| 1985/02/16 | 498 | 504 | 490 | 500 | 2,411,000 |
| 1985/02/15 | 489 | 508 | 486 | 495 | 10,017,000 |
| 1985/02/14 | 491 | 491 | 477 | 485 | 2,365,000 |
| 1985/02/13 | 502 | 503 | 485 | 486 | 5,179,000 |
| 1985/02/12 | 470 | 505 | 466 | 503 | 7,632,000 |
| 1985/02/08 | 474 | 474 | 460 | 465 | 1,397,000 |
| 1985/02/07 | 470 | 473 | 466 | 469 | 1,822,000 |
| 1985/02/06 | 448 | 460 | 447 | 450 | 567,000 |
| 1985/02/05 | 451 | 458 | 445 | 445 | 857,000 |
| 1985/02/04 | 470 | 472 | 460 | 460 | 970,000 |
| 1985/02/02 | 473 | 475 | 462 | 470 | 1,459,000 |
| 1985/02/01 | 458 | 472 | 456 | 468 | 2,510,000 |
| 1985/01/31 | 460 | 468 | 450 | 455 | 1,388,000 |
| 1985/01/30 | 455 | 465 | 455 | 460 | 1,335,000 |
| 1985/01/29 | 432 | 460 | 431 | 450 | 1,309,000 |
| 1985/01/28 | 438 | 438 | 432 | 432 | 1,114,000 |
| 1985/01/26 | 441 | 444 | 438 | 438 | 740,000 |
| 1985/01/25 | 446 | 450 | 441 | 441 | 895,000 |
| 1985/01/24 | 446 | 450 | 444 | 444 | 801,000 |
| 1985/01/23 | 451 | 451 | 446 | 450 | 741,000 |
| 1985/01/22 | 451 | 457 | 449 | 451 | 631,000 |
| 1985/01/21 | 458 | 459 | 450 | 451 | 554,000 |
| 1985/01/19 | 444 | 462 | 443 | 459 | 935,000 |
| 1985/01/18 | 443 | 449 | 442 | 445 | 806,000 |
| 1985/01/17 | 442 | 445 | 441 | 443 | 704,000 |
| 1985/01/16 | 446 | 448 | 443 | 443 | 706,000 |
| 1985/01/14 | 450 | 453 | 446 | 448 | 580,000 |
| 1985/01/11 | 444 | 446 | 440 | 442 | 1,376,000 |
| 1985/01/10 | 448 | 450 | 444 | 444 | 840,000 |
| 1985/01/09 | 450 | 459 | 447 | 448 | 1,049,000 |
| 1985/01/08 | 454 | 458 | 445 | 445 | 671,000 |
| 1985/01/07 | 454 | 462 | 453 | 456 | 466,000 |
| 1985/01/05 | 452 | 455 | 450 | 453 | 536,000 |
| 1985/01/04 | 461 | 468 | 450 | 450 | 478,000 |