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 |
---|---|---|---|---|---|
1989/12/29 | 992 | 995 | 985 | 995 | 951,000 |
1989/12/28 | 1,000 | 1,000 | 990 | 995 | 4,245,000 |
1989/12/27 | 1,010 | 1,010 | 990 | 997 | 2,058,000 |
1989/12/26 | 1,010 | 1,030 | 990 | 990 | 4,069,000 |
1989/12/25 | 1,000 | 1,010 | 991 | 1,000 | 1,521,000 |
1989/12/22 | 1,020 | 1,030 | 995 | 995 | 3,184,000 |
1989/12/21 | 1,040 | 1,050 | 994 | 1,000 | 4,905,000 |
1989/12/20 | 1,090 | 1,090 | 1,030 | 1,040 | 25,758,000 |
1989/12/19 | 980 | 1,050 | 979 | 1,050 | 23,486,000 |
1989/12/18 | 1,000 | 1,010 | 982 | 982 | 5,759,000 |
1989/12/15 | 984 | 1,010 | 982 | 990 | 20,568,000 |
1989/12/14 | 970 | 985 | 965 | 985 | 4,683,000 |
1989/12/13 | 988 | 989 | 960 | 960 | 4,199,000 |
1989/12/12 | 972 | 991 | 966 | 979 | 11,500,000 |
1989/12/11 | 945 | 965 | 944 | 958 | 2,432,000 |
1989/12/08 | 940 | 951 | 937 | 938 | 2,457,000 |
1989/12/07 | 948 | 952 | 932 | 936 | 2,089,000 |
1989/12/06 | 932 | 950 | 932 | 945 | 2,459,000 |
1989/12/05 | 938 | 944 | 930 | 934 | 1,935,000 |
1989/12/04 | 943 | 949 | 937 | 937 | 1,376,000 |
1989/12/01 | 938 | 950 | 936 | 943 | 2,543,000 |
1989/11/30 | 950 | 950 | 940 | 941 | 1,555,000 |
1989/11/29 | 968 | 969 | 942 | 950 | 2,843,000 |
1989/11/28 | 970 | 972 | 955 | 970 | 7,994,000 |
1989/11/27 | 958 | 980 | 952 | 976 | 10,038,000 |
1989/11/24 | 930 | 952 | 922 | 952 | 6,118,000 |
1989/11/22 | 932 | 934 | 918 | 920 | 1,959,000 |
1989/11/21 | 929 | 942 | 928 | 934 | 2,885,000 |
1989/11/20 | 921 | 937 | 920 | 932 | 1,667,000 |
1989/11/17 | 925 | 936 | 916 | 918 | 2,221,000 |
1989/11/16 | 937 | 937 | 926 | 926 | 987,000 |
1989/11/15 | 943 | 948 | 921 | 937 | 3,906,000 |
1989/11/14 | 918 | 935 | 913 | 934 | 2,090,000 |
1989/11/13 | 913 | 920 | 911 | 916 | 749,000 |
1989/11/10 | 915 | 920 | 908 | 910 | 2,354,000 |
1989/11/09 | 933 | 935 | 912 | 915 | 1,454,000 |
1989/11/08 | 945 | 945 | 923 | 923 | 3,920,000 |
1989/11/07 | 924 | 952 | 923 | 927 | 9,771,000 |
1989/11/06 | 929 | 932 | 921 | 923 | 2,048,000 |
1989/11/02 | 939 | 945 | 925 | 928 | 5,465,000 |
1989/11/01 | 919 | 942 | 916 | 939 | 9,915,000 |
1989/10/31 | 932 | 938 | 915 | 923 | 7,322,000 |
1989/10/30 | 909 | 935 | 900 | 925 | 11,395,000 |
1989/10/27 | 911 | 915 | 890 | 900 | 2,392,000 |
1989/10/26 | 890 | 915 | 886 | 909 | 3,988,000 |
1989/10/25 | 912 | 912 | 881 | 881 | 2,793,000 |
1989/10/24 | 905 | 923 | 900 | 908 | 6,572,000 |
1989/10/23 | 912 | 918 | 900 | 908 | 3,473,000 |
1989/10/20 | 889 | 918 | 882 | 910 | 6,691,000 |
1989/10/19 | 900 | 905 | 875 | 880 | 4,858,000 |
1989/10/18 | 877 | 925 | 872 | 900 | 17,717,000 |
1989/10/17 | 870 | 882 | 860 | 867 | 5,481,000 |
1989/10/16 | 837 | 869 | 831 | 850 | 2,102,000 |
1989/10/13 | 830 | 850 | 822 | 849 | 1,351,000 |
1989/10/12 | 831 | 831 | 820 | 820 | 1,318,000 |
1989/10/11 | 846 | 849 | 831 | 831 | 1,000,000 |
1989/10/09 | 845 | 859 | 840 | 845 | 1,985,000 |
1989/10/06 | 847 | 850 | 827 | 835 | 2,636,000 |
1989/10/05 | 874 | 885 | 853 | 856 | 5,120,000 |
1989/10/04 | 828 | 865 | 821 | 864 | 4,687,000 |
1989/10/03 | 816 | 829 | 812 | 818 | 1,563,000 |
1989/10/02 | 816 | 819 | 808 | 815 | 1,781,000 |
1989/09/29 | 813 | 819 | 810 | 810 | 1,932,000 |
1989/09/28 | 820 | 829 | 810 | 815 | 1,273,000 |
1989/09/27 | 821 | 829 | 815 | 815 | 1,051,000 |
1989/09/26 | 823 | 829 | 819 | 822 | 914,000 |
1989/09/25 | 830 | 835 | 821 | 830 | 839,000 |
1989/09/22 | 844 | 844 | 820 | 821 | 1,308,000 |
1989/09/21 | 840 | 840 | 830 | 835 | 1,109,000 |
1989/09/20 | 845 | 845 | 830 | 830 | 762,000 |
1989/09/19 | 834 | 845 | 830 | 845 | 753,000 |
1989/09/18 | 822 | 845 | 821 | 845 | 512,000 |
1989/09/14 | 821 | 827 | 820 | 824 | 1,358,000 |
1989/09/13 | 821 | 824 | 819 | 820 | 919,000 |
1989/09/12 | 816 | 828 | 815 | 828 | 548,000 |
1989/09/11 | 806 | 815 | 806 | 813 | 630,000 |
1989/09/08 | 811 | 816 | 805 | 805 | 1,419,000 |
1989/09/07 | 830 | 830 | 815 | 815 | 867,000 |
1989/09/06 | 839 | 839 | 826 | 830 | 799,000 |
1989/09/05 | 850 | 852 | 835 | 839 | 1,918,000 |
1989/09/04 | 838 | 847 | 835 | 846 | 440,000 |
1989/09/01 | 838 | 850 | 832 | 839 | 738,000 |
1989/08/31 | 862 | 862 | 831 | 846 | 687,000 |
1989/08/30 | 884 | 884 | 861 | 862 | 640,000 |
1989/08/29 | 899 | 902 | 875 | 875 | 3,368,000 |
1989/08/28 | 880 | 888 | 874 | 885 | 1,919,000 |
1989/08/25 | 881 | 904 | 880 | 890 | 7,217,000 |
1989/08/24 | 880 | 885 | 870 | 875 | 3,811,000 |
1989/08/23 | 852 | 877 | 849 | 860 | 5,339,000 |
1989/08/22 | 831 | 840 | 827 | 832 | 1,128,000 |
1989/08/21 | 844 | 844 | 828 | 828 | 897,000 |
1989/08/18 | 850 | 850 | 836 | 844 | 1,155,000 |
1989/08/17 | 837 | 854 | 833 | 845 | 1,393,000 |
1989/08/16 | 830 | 840 | 827 | 828 | 1,292,000 |
1989/08/15 | 822 | 825 | 820 | 823 | 658,000 |
1989/08/14 | 821 | 829 | 821 | 822 | 400,000 |
1989/08/11 | 829 | 829 | 820 | 820 | 541,000 |
1989/08/10 | 832 | 834 | 823 | 823 | 1,117,000 |
1989/08/09 | 843 | 848 | 831 | 832 | 667,000 |
1989/08/08 | 848 | 855 | 842 | 842 | 854,000 |
1989/08/07 | 849 | 850 | 846 | 848 | 416,000 |
1989/08/04 | 853 | 865 | 848 | 850 | 823,000 |
1989/08/03 | 861 | 864 | 850 | 853 | 754,000 |
1989/08/02 | 874 | 875 | 860 | 861 | 754,000 |
1989/08/01 | 888 | 888 | 871 | 877 | 1,454,000 |
1989/07/31 | 869 | 879 | 867 | 879 | 919,000 |
1989/07/28 | 873 | 874 | 863 | 870 | 2,045,000 |
1989/07/27 | 840 | 862 | 840 | 853 | 2,679,000 |
1989/07/26 | 850 | 853 | 836 | 836 | 2,232,000 |
1989/07/25 | 827 | 844 | 826 | 839 | 1,815,000 |
1989/07/24 | 821 | 830 | 820 | 822 | 1,588,000 |
1989/07/21 | 822 | 830 | 819 | 820 | 1,355,000 |
1989/07/20 | 820 | 825 | 815 | 824 | 794,000 |
1989/07/19 | 819 | 819 | 808 | 810 | 1,131,000 |
1989/07/18 | 818 | 818 | 808 | 811 | 486,000 |
1989/07/17 | 823 | 823 | 818 | 818 | 467,000 |
1989/07/14 | 829 | 829 | 822 | 823 | 358,000 |
1989/07/13 | 831 | 831 | 822 | 823 | 431,000 |
1989/07/12 | 827 | 830 | 821 | 821 | 875,000 |
1989/07/11 | 833 | 833 | 826 | 826 | 608,000 |
1989/07/10 | 831 | 835 | 827 | 830 | 645,000 |
1989/07/07 | 826 | 840 | 825 | 830 | 1,310,000 |
1989/07/06 | 819 | 830 | 815 | 825 | 952,000 |
1989/07/05 | 812 | 818 | 811 | 811 | 1,205,000 |
1989/07/04 | 823 | 830 | 811 | 811 | 436,000 |
1989/07/03 | 805 | 825 | 801 | 825 | 451,000 |
1989/06/30 | 815 | 815 | 805 | 810 | 543,000 |
1989/06/29 | 822 | 829 | 815 | 815 | 595,000 |
1989/06/28 | 834 | 834 | 820 | 822 | 1,104,000 |
1989/06/27 | 848 | 848 | 834 | 835 | 909,000 |
1989/06/26 | 853 | 855 | 838 | 845 | 1,184,000 |
1989/06/23 | 849 | 850 | 836 | 845 | 1,199,000 |
1989/06/22 | 841 | 849 | 832 | 834 | 682,000 |
1989/06/21 | 855 | 855 | 835 | 839 | 671,000 |
1989/06/20 | 826 | 842 | 821 | 840 | 929,000 |
1989/06/19 | 835 | 835 | 823 | 825 | 669,000 |
1989/06/16 | 831 | 840 | 810 | 825 | 1,484,000 |
1989/06/15 | 855 | 859 | 831 | 840 | 1,349,000 |
1989/06/14 | 861 | 865 | 852 | 860 | 689,000 |
1989/06/13 | 868 | 868 | 855 | 859 | 1,650,000 |
1989/06/12 | 870 | 870 | 851 | 858 | 815,000 |
1989/06/09 | 894 | 900 | 869 | 880 | 1,315,000 |
1989/06/08 | 884 | 895 | 884 | 890 | 1,094,000 |
1989/06/07 | 879 | 890 | 872 | 875 | 1,482,000 |
1989/06/06 | 833 | 860 | 830 | 859 | 2,350,000 |
1989/06/05 | 860 | 865 | 841 | 842 | 1,377,000 |
1989/06/02 | 885 | 885 | 851 | 859 | 2,118,000 |
1989/06/01 | 895 | 899 | 870 | 880 | 2,447,000 |
1989/05/31 | 906 | 910 | 890 | 891 | 1,453,000 |
1989/05/30 | 911 | 918 | 905 | 906 | 671,000 |
1989/05/29 | 925 | 930 | 906 | 910 | 839,000 |
1989/05/26 | 928 | 928 | 901 | 925 | 1,512,000 |
1989/05/25 | 915 | 930 | 913 | 920 | 1,423,000 |
1989/05/24 | 915 | 915 | 900 | 915 | 1,399,000 |
1989/05/23 | 901 | 908 | 900 | 907 | 1,339,000 |
1989/05/22 | 933 | 937 | 920 | 920 | 803,000 |
1989/05/19 | 933 | 939 | 930 | 933 | 1,248,000 |
1989/05/18 | 937 | 943 | 929 | 931 | 1,341,000 |
1989/05/17 | 947 | 950 | 941 | 947 | 1,094,000 |
1989/05/16 | 951 | 953 | 941 | 947 | 807,000 |
1989/05/15 | 950 | 958 | 941 | 954 | 906,000 |
1989/05/12 | 969 | 970 | 955 | 955 | 1,947,000 |
1989/05/11 | 963 | 973 | 960 | 960 | 2,389,000 |
1989/05/10 | 966 | 966 | 955 | 960 | 1,328,000 |
1989/05/09 | 966 | 972 | 955 | 960 | 1,311,000 |
1989/05/08 | 968 | 973 | 963 | 965 | 1,887,000 |
1989/05/02 | 965 | 970 | 961 | 961 | 1,769,000 |
1989/05/01 | 966 | 974 | 961 | 963 | 1,521,000 |
1989/04/28 | 963 | 965 | 956 | 960 | 1,802,000 |
1989/04/27 | 954 | 975 | 954 | 965 | 1,824,000 |
1989/04/26 | 949 | 964 | 941 | 964 | 1,763,000 |
1989/04/25 | 938 | 950 | 938 | 948 | 3,428,000 |
1989/04/24 | 955 | 959 | 931 | 936 | 1,506,000 |
1989/04/21 | 965 | 983 | 951 | 965 | 4,128,000 |
1989/04/20 | 971 | 985 | 967 | 967 | 2,624,000 |
1989/04/19 | 970 | 975 | 966 | 967 | 2,224,000 |
1989/04/18 | 956 | 970 | 955 | 965 | 3,718,000 |
1989/04/17 | 989 | 990 | 965 | 966 | 1,724,000 |
1989/04/14 | 969 | 980 | 955 | 980 | 2,598,000 |
1989/04/13 | 994 | 994 | 960 | 960 | 3,717,000 |
1989/04/12 | 1,010 | 1,010 | 975 | 984 | 4,389,000 |
1989/04/11 | 1,000 | 1,020 | 996 | 1,000 | 5,416,000 |
1989/04/10 | 1,030 | 1,030 | 994 | 998 | 9,624,000 |
1989/04/07 | 996 | 1,040 | 994 | 1,010 | 30,062,000 |
1989/04/06 | 990 | 1,000 | 977 | 989 | 25,379,000 |
1989/04/05 | 975 | 1,000 | 967 | 991 | 15,902,000 |
1989/04/04 | 984 | 985 | 960 | 975 | 9,676,000 |
1989/04/03 | 948 | 985 | 937 | 982 | 17,557,000 |
1989/03/31 | 960 | 969 | 940 | 940 | 5,389,000 |
1989/03/30 | 969 | 980 | 953 | 970 | 12,862,000 |
1989/03/29 | 930 | 971 | 925 | 971 | 10,301,000 |
1989/03/28 | 900 | 930 | 895 | 925 | 2,922,000 |
1989/03/27 | 895 | 900 | 883 | 890 | 3,019,000 |
1989/03/24 | 910 | 918 | 895 | 904 | 2,724,000 |
1989/03/23 | 915 | 924 | 910 | 910 | 3,715,000 |
1989/03/22 | 920 | 931 | 901 | 905 | 5,956,000 |
1989/03/20 | 915 | 931 | 910 | 917 | 6,865,000 |
1989/03/17 | 951 | 955 | 935 | 935 | 4,448,000 |
1989/03/16 | 969 | 976 | 945 | 950 | 11,028,000 |
1989/03/15 | 971 | 979 | 963 | 965 | 16,513,000 |
1989/03/14 | 963 | 975 | 952 | 975 | 26,040,000 |
1989/03/13 | 955 | 968 | 951 | 960 | 29,656,000 |
1989/03/10 | 922 | 950 | 916 | 945 | 29,720,000 |
1989/03/09 | 920 | 928 | 902 | 902 | 5,436,000 |
1989/03/08 | 940 | 941 | 915 | 920 | 7,752,000 |
1989/03/07 | 922 | 950 | 921 | 928 | 37,223,000 |
1989/03/06 | 890 | 925 | 886 | 925 | 11,414,000 |
1989/03/03 | 902 | 904 | 882 | 895 | 5,076,000 |
1989/03/02 | 895 | 905 | 876 | 902 | 5,136,000 |
1989/03/01 | 900 | 900 | 875 | 876 | 6,983,000 |
1989/02/28 | 920 | 925 | 870 | 875 | 9,903,000 |
1989/02/27 | 881 | 920 | 880 | 910 | 10,491,000 |
1989/02/23 | 895 | 898 | 885 | 890 | 7,805,000 |
1989/02/22 | 901 | 908 | 885 | 895 | 19,906,000 |
1989/02/21 | 927 | 945 | 880 | 881 | 45,069,000 |
1989/02/20 | 855 | 920 | 847 | 919 | 57,370,000 |
1989/02/17 | 836 | 853 | 831 | 842 | 17,723,000 |
1989/02/16 | 844 | 854 | 825 | 826 | 27,834,000 |
1989/02/15 | 820 | 844 | 820 | 834 | 29,429,000 |
1989/02/14 | 780 | 817 | 780 | 810 | 10,929,000 |
1989/02/13 | 787 | 797 | 782 | 787 | 3,621,000 |
1989/02/10 | 800 | 801 | 790 | 797 | 2,816,000 |
1989/02/09 | 808 | 812 | 801 | 801 | 4,305,000 |
1989/02/08 | 825 | 826 | 800 | 803 | 9,190,000 |
1989/02/07 | 800 | 827 | 792 | 815 | 28,081,000 |
1989/02/06 | 776 | 800 | 774 | 797 | 6,461,000 |
1989/02/03 | 778 | 784 | 766 | 774 | 3,490,000 |
1989/02/02 | 782 | 784 | 773 | 779 | 3,696,000 |
1989/02/01 | 794 | 800 | 773 | 775 | 12,308,000 |
1989/01/31 | 779 | 795 | 773 | 787 | 12,916,000 |
1989/01/30 | 768 | 780 | 765 | 769 | 3,351,000 |
1989/01/28 | 767 | 771 | 758 | 762 | 2,946,000 |
1989/01/27 | 778 | 779 | 769 | 772 | 3,337,000 |
1989/01/26 | 778 | 791 | 773 | 779 | 8,655,000 |
1989/01/25 | 776 | 780 | 767 | 773 | 3,317,000 |
1989/01/24 | 786 | 786 | 766 | 766 | 5,038,000 |
1989/01/23 | 782 | 783 | 770 | 776 | 3,077,000 |
1989/01/20 | 775 | 786 | 765 | 776 | 9,882,000 |
1989/01/19 | 774 | 783 | 765 | 776 | 10,947,000 |
1989/01/18 | 760 | 770 | 757 | 764 | 8,178,000 |
1989/01/17 | 759 | 759 | 751 | 755 | 3,809,000 |
1989/01/13 | 750 | 750 | 741 | 749 | 3,957,000 |
1989/01/12 | 740 | 746 | 732 | 744 | 2,209,000 |
1989/01/11 | 754 | 755 | 730 | 738 | 3,454,000 |
1989/01/10 | 749 | 757 | 740 | 749 | 5,243,000 |
1989/01/09 | 731 | 742 | 724 | 739 | 2,288,000 |
1989/01/06 | 724 | 730 | 715 | 725 | 1,645,000 |
1989/01/05 | 745 | 745 | 721 | 725 | 1,291,000 |
1989/01/04 | 735 | 744 | 732 | 740 | 846,000 |