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 |
---|---|---|---|---|---|
1988/12/28 | 728 | 733 | 721 | 727 | 2,167,000 |
1988/12/27 | 735 | 740 | 727 | 727 | 2,135,000 |
1988/12/26 | 727 | 746 | 727 | 741 | 1,991,000 |
1988/12/24 | 731 | 740 | 721 | 737 | 2,567,000 |
1988/12/23 | 746 | 753 | 730 | 730 | 4,263,000 |
1988/12/22 | 742 | 755 | 740 | 750 | 4,167,000 |
1988/12/21 | 746 | 748 | 736 | 743 | 2,234,000 |
1988/12/20 | 735 | 749 | 734 | 745 | 2,248,000 |
1988/12/19 | 750 | 756 | 735 | 737 | 2,170,000 |
1988/12/16 | 765 | 769 | 720 | 743 | 8,764,000 |
1988/12/15 | 761 | 783 | 761 | 762 | 22,456,000 |
1988/12/14 | 785 | 787 | 757 | 760 | 18,040,000 |
1988/12/13 | 778 | 793 | 775 | 778 | 39,379,000 |
1988/12/12 | 789 | 790 | 775 | 775 | 23,478,000 |
1988/12/09 | 766 | 781 | 763 | 781 | 33,016,000 |
1988/12/08 | 760 | 775 | 757 | 762 | 29,894,000 |
1988/12/07 | 753 | 766 | 746 | 756 | 35,598,000 |
1988/12/06 | 753 | 762 | 743 | 743 | 21,344,000 |
1988/12/05 | 747 | 754 | 735 | 743 | 14,601,000 |
1988/12/03 | 742 | 750 | 742 | 750 | 18,433,000 |
1988/12/02 | 721 | 737 | 716 | 732 | 7,858,000 |
1988/12/01 | 727 | 742 | 710 | 711 | 9,923,000 |
1988/11/30 | 703 | 730 | 701 | 730 | 4,903,000 |
1988/11/29 | 683 | 700 | 681 | 693 | 3,127,000 |
1988/11/28 | 692 | 693 | 682 | 683 | 1,866,000 |
1988/11/26 | 691 | 693 | 681 | 690 | 1,370,000 |
1988/11/25 | 691 | 699 | 688 | 690 | 2,300,000 |
1988/11/24 | 705 | 709 | 692 | 695 | 2,177,000 |
1988/11/22 | 700 | 714 | 697 | 701 | 3,422,000 |
1988/11/21 | 713 | 713 | 696 | 696 | 1,774,000 |
1988/11/18 | 712 | 716 | 702 | 705 | 3,289,000 |
1988/11/17 | 705 | 723 | 688 | 722 | 6,052,000 |
1988/11/16 | 713 | 717 | 705 | 707 | 3,711,000 |
1988/11/15 | 711 | 721 | 710 | 711 | 3,528,000 |
1988/11/14 | 719 | 726 | 706 | 714 | 2,285,000 |
1988/11/11 | 730 | 733 | 719 | 719 | 3,524,000 |
1988/11/10 | 745 | 752 | 722 | 735 | 12,507,000 |
1988/11/09 | 740 | 750 | 728 | 743 | 20,146,000 |
1988/11/08 | 721 | 748 | 720 | 734 | 38,792,000 |
1988/11/07 | 728 | 735 | 720 | 725 | 6,051,000 |
1988/11/05 | 724 | 733 | 723 | 723 | 4,908,000 |
1988/11/04 | 729 | 745 | 721 | 726 | 25,276,000 |
1988/11/02 | 730 | 735 | 710 | 725 | 28,964,000 |
1988/11/01 | 700 | 723 | 700 | 722 | 17,251,000 |
1988/10/31 | 712 | 721 | 698 | 700 | 10,286,000 |
1988/10/29 | 737 | 738 | 715 | 716 | 14,066,000 |
1988/10/28 | 720 | 734 | 719 | 734 | 79,300,000 |
1988/10/27 | 660 | 700 | 655 | 700 | 52,434,000 |
1988/10/26 | 659 | 675 | 650 | 650 | 19,602,000 |
1988/10/25 | 664 | 664 | 645 | 658 | 20,588,000 |
1988/10/24 | 622 | 663 | 619 | 660 | 33,934,000 |
1988/10/22 | 609 | 620 | 605 | 620 | 4,324,000 |
1988/10/21 | 596 | 605 | 585 | 604 | 2,253,000 |
1988/10/20 | 575 | 595 | 570 | 593 | 1,832,000 |
1988/10/19 | 572 | 573 | 565 | 565 | 609,000 |
1988/10/18 | 575 | 580 | 561 | 568 | 799,000 |
1988/10/17 | 581 | 581 | 572 | 572 | 541,000 |
1988/10/14 | 587 | 587 | 570 | 571 | 618,000 |
1988/10/13 | 590 | 595 | 576 | 581 | 1,158,000 |
1988/10/12 | 579 | 600 | 575 | 600 | 2,493,000 |
1988/10/11 | 575 | 579 | 570 | 574 | 411,000 |
1988/10/07 | 570 | 574 | 561 | 573 | 796,000 |
1988/10/06 | 575 | 580 | 565 | 567 | 878,000 |
1988/10/05 | 580 | 589 | 572 | 579 | 810,000 |
1988/10/04 | 590 | 590 | 581 | 585 | 807,000 |
1988/10/03 | 589 | 597 | 583 | 583 | 608,000 |
1988/10/01 | 596 | 600 | 589 | 599 | 1,790,000 |
1988/09/30 | 593 | 594 | 580 | 590 | 2,394,000 |
1988/09/29 | 595 | 598 | 571 | 573 | 1,662,000 |
1988/09/28 | 569 | 590 | 569 | 590 | 1,626,000 |
1988/09/27 | 565 | 577 | 560 | 562 | 1,052,000 |
1988/09/26 | 565 | 570 | 551 | 560 | 2,178,000 |
1988/09/24 | 581 | 581 | 567 | 570 | 963,000 |
1988/09/22 | 588 | 588 | 570 | 571 | 1,605,000 |
1988/09/21 | 590 | 590 | 576 | 578 | 1,073,000 |
1988/09/20 | 595 | 605 | 590 | 590 | 1,369,000 |
1988/09/19 | 619 | 622 | 603 | 615 | 1,187,000 |
1988/09/16 | 600 | 615 | 600 | 610 | 946,000 |
1988/09/14 | 611 | 613 | 600 | 609 | 1,457,000 |
1988/09/13 | 610 | 614 | 605 | 610 | 1,292,000 |
1988/09/12 | 608 | 610 | 601 | 605 | 591,000 |
1988/09/09 | 630 | 630 | 602 | 602 | 2,096,000 |
1988/09/08 | 611 | 623 | 600 | 623 | 3,722,000 |
1988/09/07 | 635 | 638 | 607 | 607 | 4,872,000 |
1988/09/06 | 630 | 633 | 609 | 625 | 4,084,000 |
1988/09/05 | 615 | 645 | 615 | 620 | 14,108,000 |
1988/09/03 | 603 | 625 | 601 | 615 | 4,694,000 |
1988/09/02 | 571 | 593 | 570 | 593 | 1,139,000 |
1988/09/01 | 577 | 580 | 566 | 577 | 1,898,000 |
1988/08/31 | 586 | 605 | 581 | 582 | 2,110,000 |
1988/08/30 | 581 | 594 | 576 | 581 | 1,310,000 |
1988/08/29 | 589 | 598 | 576 | 580 | 2,244,000 |
1988/08/27 | 611 | 614 | 590 | 599 | 1,032,000 |
1988/08/26 | 619 | 628 | 603 | 610 | 2,158,000 |
1988/08/25 | 650 | 654 | 618 | 625 | 10,064,000 |
1988/08/24 | 630 | 649 | 622 | 645 | 21,522,000 |
1988/08/23 | 615 | 617 | 596 | 615 | 3,653,000 |
1988/08/22 | 589 | 624 | 588 | 615 | 5,567,000 |
1988/08/19 | 574 | 588 | 567 | 586 | 838,000 |
1988/08/18 | 572 | 580 | 566 | 566 | 1,603,000 |
1988/08/17 | 571 | 585 | 565 | 570 | 1,114,000 |
1988/08/16 | 571 | 575 | 565 | 573 | 698,000 |
1988/08/15 | 589 | 589 | 571 | 571 | 582,000 |
1988/08/12 | 573 | 581 | 570 | 579 | 838,000 |
1988/08/11 | 561 | 585 | 556 | 573 | 1,135,000 |
1988/08/10 | 598 | 598 | 570 | 571 | 963,000 |
1988/08/09 | 610 | 613 | 605 | 610 | 1,054,000 |
1988/08/08 | 603 | 617 | 603 | 610 | 1,203,000 |
1988/08/06 | 600 | 619 | 599 | 608 | 1,567,000 |
1988/08/05 | 610 | 610 | 597 | 597 | 1,920,000 |
1988/08/04 | 630 | 632 | 601 | 601 | 4,644,000 |
1988/08/03 | 615 | 635 | 605 | 620 | 9,298,000 |
1988/08/02 | 571 | 580 | 566 | 575 | 13,801,000 |
1988/08/01 | 576 | 585 | 570 | 571 | 409,000 |
1988/07/30 | 582 | 584 | 573 | 579 | 430,000 |
1988/07/29 | 575 | 579 | 566 | 573 | 764,000 |
1988/07/28 | 597 | 600 | 562 | 565 | 1,569,000 |
1988/07/27 | 580 | 600 | 579 | 595 | 2,869,000 |
1988/07/26 | 556 | 568 | 556 | 568 | 1,393,000 |
1988/07/25 | 560 | 564 | 555 | 556 | 1,462,000 |
1988/07/23 | 560 | 569 | 560 | 560 | 1,524,000 |
1988/07/22 | 599 | 608 | 573 | 573 | 2,654,000 |
1988/07/21 | 603 | 610 | 593 | 599 | 4,351,000 |
1988/07/20 | 621 | 629 | 610 | 610 | 3,375,000 |
1988/07/19 | 642 | 648 | 610 | 620 | 4,380,000 |
1988/07/18 | 666 | 672 | 650 | 651 | 4,164,000 |
1988/07/15 | 670 | 675 | 665 | 665 | 3,640,000 |
1988/07/14 | 670 | 682 | 667 | 669 | 4,501,000 |
1988/07/13 | 682 | 690 | 665 | 666 | 5,946,000 |
1988/07/12 | 670 | 682 | 668 | 672 | 2,940,000 |
1988/07/11 | 677 | 683 | 670 | 670 | 3,953,000 |
1988/07/08 | 670 | 679 | 667 | 679 | 4,431,000 |
1988/07/07 | 685 | 690 | 667 | 679 | 4,711,000 |
1988/07/06 | 716 | 721 | 675 | 680 | 30,857,000 |
1988/07/05 | 669 | 716 | 668 | 715 | 25,609,000 |
1988/07/04 | 656 | 687 | 655 | 660 | 7,110,000 |
1988/07/02 | 695 | 695 | 655 | 655 | 4,673,000 |
1988/07/01 | 712 | 714 | 690 | 690 | 25,309,000 |
1988/06/30 | 670 | 710 | 665 | 707 | 45,626,000 |
1988/06/29 | 690 | 695 | 670 | 680 | 8,077,000 |
1988/06/28 | 690 | 700 | 680 | 690 | 56,134,000 |
1988/06/27 | 678 | 690 | 656 | 688 | 15,903,000 |
1988/06/25 | 687 | 691 | 675 | 678 | 25,065,000 |
1988/06/24 | 662 | 690 | 651 | 682 | 30,986,000 |
1988/06/23 | 659 | 659 | 636 | 652 | 8,421,000 |
1988/06/22 | 679 | 680 | 653 | 653 | 6,570,000 |
1988/06/21 | 650 | 684 | 650 | 676 | 17,136,000 |
1988/06/20 | 663 | 672 | 660 | 660 | 5,616,000 |
1988/06/17 | 679 | 689 | 672 | 673 | 35,424,000 |
1988/06/16 | 675 | 680 | 667 | 677 | 42,250,000 |
1988/06/15 | 640 | 670 | 632 | 660 | 47,325,000 |
1988/06/14 | 620 | 640 | 615 | 635 | 19,618,000 |
1988/06/13 | 605 | 614 | 603 | 610 | 2,605,000 |
1988/06/10 | 621 | 630 | 601 | 610 | 8,974,000 |
1988/06/09 | 631 | 640 | 617 | 617 | 8,295,000 |
1988/06/08 | 644 | 655 | 632 | 640 | 25,950,000 |
1988/06/07 | 623 | 645 | 619 | 645 | 30,637,000 |
1988/06/06 | 634 | 634 | 618 | 623 | 11,489,000 |
1988/06/04 | 616 | 625 | 615 | 624 | 11,965,000 |
1988/06/03 | 610 | 625 | 605 | 606 | 11,000,000 |
1988/06/02 | 616 | 628 | 610 | 610 | 19,085,000 |
1988/06/01 | 599 | 622 | 594 | 615 | 38,957,000 |
1988/05/31 | 586 | 608 | 576 | 599 | 42,859,000 |
1988/05/30 | 551 | 585 | 551 | 576 | 16,704,000 |
1988/05/28 | 560 | 563 | 550 | 553 | 6,116,000 |
1988/05/27 | 554 | 569 | 550 | 550 | 14,884,000 |
1988/05/26 | 551 | 559 | 546 | 546 | 6,283,000 |
1988/05/25 | 552 | 555 | 545 | 550 | 13,818,000 |
1988/05/24 | 570 | 574 | 555 | 555 | 13,070,000 |
1988/05/23 | 575 | 578 | 566 | 570 | 25,374,000 |
1988/05/20 | 554 | 567 | 554 | 565 | 36,470,000 |
1988/05/19 | 530 | 554 | 530 | 540 | 34,260,000 |
1988/05/18 | 530 | 540 | 526 | 532 | 26,925,000 |
1988/05/17 | 517 | 530 | 510 | 530 | 32,605,000 |
1988/05/16 | 508 | 513 | 505 | 507 | 9,958,000 |
1988/05/13 | 510 | 513 | 500 | 503 | 28,458,000 |
1988/05/12 | 481 | 505 | 480 | 500 | 19,023,000 |
1988/05/11 | 498 | 500 | 480 | 481 | 22,649,000 |
1988/05/10 | 476 | 497 | 476 | 492 | 23,749,000 |
1988/05/09 | 479 | 482 | 474 | 478 | 4,777,000 |
1988/05/07 | 475 | 487 | 475 | 482 | 9,793,000 |
1988/05/06 | 475 | 475 | 470 | 472 | 4,441,000 |
1988/05/02 | 465 | 477 | 463 | 477 | 7,669,000 |
1988/04/30 | 465 | 467 | 460 | 461 | 1,328,000 |
1988/04/28 | 468 | 468 | 462 | 467 | 3,224,000 |
1988/04/27 | 470 | 472 | 458 | 466 | 9,973,000 |
1988/04/26 | 454 | 466 | 451 | 464 | 10,998,000 |
1988/04/25 | 454 | 455 | 448 | 450 | 1,254,000 |
1988/04/23 | 453 | 455 | 448 | 452 | 1,243,000 |
1988/04/22 | 449 | 458 | 447 | 450 | 4,940,000 |
1988/04/21 | 445 | 447 | 444 | 445 | 1,586,000 |
1988/04/20 | 448 | 448 | 443 | 443 | 2,281,000 |
1988/04/19 | 455 | 455 | 442 | 448 | 4,664,000 |
1988/04/18 | 445 | 448 | 440 | 444 | 819,000 |
1988/04/15 | 437 | 444 | 435 | 435 | 1,459,000 |
1988/04/14 | 439 | 448 | 439 | 442 | 1,381,000 |
1988/04/13 | 441 | 445 | 438 | 439 | 1,014,000 |
1988/04/12 | 440 | 449 | 436 | 436 | 1,528,000 |
1988/04/11 | 448 | 449 | 440 | 445 | 1,119,000 |
1988/04/08 | 448 | 449 | 440 | 440 | 1,297,000 |
1988/04/07 | 455 | 456 | 443 | 443 | 2,173,000 |
1988/04/06 | 455 | 458 | 451 | 455 | 4,927,000 |
1988/04/05 | 448 | 457 | 446 | 450 | 5,599,000 |
1988/04/04 | 454 | 458 | 443 | 443 | 3,437,000 |
1988/04/02 | 444 | 459 | 442 | 452 | 8,652,000 |
1988/04/01 | 443 | 449 | 440 | 440 | 7,288,000 |
1988/03/31 | 426 | 442 | 425 | 435 | 3,962,000 |
1988/03/30 | 420 | 425 | 420 | 425 | 1,464,000 |
1988/03/29 | 421 | 424 | 415 | 420 | 667,000 |
1988/03/28 | 416 | 425 | 416 | 425 | 514,000 |
1988/03/26 | 420 | 427 | 405 | 415 | 859,000 |
1988/03/25 | 426 | 429 | 425 | 429 | 1,050,000 |
1988/03/24 | 429 | 432 | 426 | 426 | 895,000 |
1988/03/23 | 430 | 433 | 428 | 432 | 1,084,000 |
1988/03/22 | 432 | 432 | 427 | 429 | 1,203,000 |
1988/03/18 | 428 | 433 | 427 | 427 | 1,508,000 |
1988/03/17 | 428 | 435 | 427 | 428 | 1,009,000 |
1988/03/16 | 428 | 433 | 426 | 427 | 1,010,000 |
1988/03/15 | 430 | 430 | 426 | 430 | 1,083,000 |
1988/03/14 | 433 | 437 | 426 | 430 | 1,171,000 |
1988/03/11 | 427 | 440 | 425 | 440 | 3,998,000 |
1988/03/10 | 430 | 430 | 423 | 428 | 1,443,000 |
1988/03/09 | 423 | 429 | 423 | 426 | 975,000 |
1988/03/08 | 424 | 427 | 421 | 422 | 573,000 |
1988/03/07 | 430 | 430 | 422 | 427 | 927,000 |
1988/03/05 | 434 | 434 | 425 | 425 | 1,425,000 |
1988/03/04 | 424 | 434 | 423 | 431 | 3,350,000 |
1988/03/03 | 426 | 430 | 421 | 421 | 2,288,000 |
1988/03/02 | 425 | 426 | 421 | 425 | 1,889,000 |
1988/03/01 | 421 | 423 | 419 | 422 | 1,771,000 |
1988/02/29 | 419 | 419 | 412 | 416 | 1,084,000 |
1988/02/27 | 408 | 420 | 405 | 420 | 1,572,000 |
1988/02/26 | 405 | 408 | 403 | 404 | 1,200,000 |
1988/02/25 | 412 | 414 | 408 | 409 | 960,000 |
1988/02/24 | 406 | 412 | 405 | 410 | 1,123,000 |
1988/02/23 | 406 | 408 | 402 | 402 | 1,091,000 |
1988/02/22 | 404 | 408 | 403 | 404 | 915,000 |
1988/02/19 | 404 | 405 | 402 | 402 | 928,000 |
1988/02/18 | 405 | 408 | 403 | 403 | 684,000 |
1988/02/17 | 405 | 409 | 403 | 403 | 724,000 |
1988/02/16 | 409 | 415 | 404 | 404 | 1,075,000 |
1988/02/15 | 405 | 409 | 405 | 408 | 657,000 |
1988/02/12 | 402 | 403 | 400 | 400 | 1,049,000 |
1988/02/10 | 400 | 403 | 400 | 402 | 792,000 |
1988/02/09 | 403 | 405 | 400 | 400 | 711,000 |
1988/02/08 | 403 | 407 | 403 | 403 | 572,000 |
1988/02/06 | 402 | 405 | 402 | 402 | 501,000 |
1988/02/05 | 406 | 408 | 402 | 403 | 746,000 |
1988/02/04 | 405 | 409 | 403 | 409 | 1,381,000 |
1988/02/03 | 406 | 409 | 402 | 404 | 2,472,000 |
1988/02/02 | 410 | 412 | 406 | 409 | 1,064,000 |
1988/02/01 | 412 | 412 | 406 | 406 | 1,089,000 |
1988/01/30 | 403 | 408 | 403 | 407 | 865,000 |
1988/01/29 | 409 | 409 | 400 | 405 | 1,402,000 |
1988/01/28 | 407 | 410 | 404 | 404 | 988,000 |
1988/01/27 | 410 | 410 | 402 | 402 | 1,598,000 |
1988/01/26 | 410 | 414 | 406 | 406 | 1,027,000 |
1988/01/25 | 416 | 419 | 406 | 408 | 882,000 |
1988/01/23 | 410 | 415 | 406 | 406 | 606,000 |
1988/01/22 | 414 | 419 | 404 | 409 | 2,941,000 |
1988/01/21 | 417 | 430 | 413 | 413 | 5,419,000 |
1988/01/20 | 448 | 450 | 421 | 422 | 21,104,000 |
1988/01/19 | 397 | 450 | 391 | 445 | 21,102,000 |
1988/01/18 | 400 | 405 | 392 | 392 | 358,000 |
1988/01/14 | 388 | 392 | 386 | 390 | 778,000 |
1988/01/13 | 400 | 400 | 390 | 391 | 315,000 |
1988/01/12 | 403 | 410 | 395 | 396 | 475,000 |
1988/01/11 | 404 | 409 | 397 | 398 | 763,000 |
1988/01/08 | 420 | 428 | 412 | 412 | 7,385,000 |
1988/01/07 | 396 | 420 | 391 | 408 | 3,633,000 |
1988/01/06 | 384 | 388 | 380 | 381 | 549,000 |
1988/01/05 | 385 | 391 | 376 | 376 | 564,000 |
1988/01/04 | 372 | 387 | 365 | 387 | 447,000 |