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 |
|---|---|---|---|---|---|
| 1990/12/28 | 472 | 472 | 462 | 462 | 483,000 |
| 1990/12/27 | 483 | 483 | 470 | 471 | 826,000 |
| 1990/12/26 | 475 | 479 | 470 | 473 | 605,000 |
| 1990/12/25 | 485 | 485 | 469 | 472 | 588,000 |
| 1990/12/21 | 490 | 498 | 481 | 483 | 892,000 |
| 1990/12/20 | 505 | 514 | 498 | 498 | 695,000 |
| 1990/12/19 | 527 | 527 | 501 | 505 | 1,339,000 |
| 1990/12/18 | 500 | 517 | 497 | 517 | 949,000 |
| 1990/12/17 | 493 | 505 | 493 | 495 | 534,000 |
| 1990/12/14 | 506 | 525 | 505 | 513 | 2,584,000 |
| 1990/12/13 | 534 | 534 | 511 | 525 | 1,485,000 |
| 1990/12/12 | 515 | 534 | 509 | 529 | 2,011,000 |
| 1990/12/11 | 489 | 520 | 489 | 515 | 1,648,000 |
| 1990/12/10 | 509 | 514 | 495 | 509 | 1,715,000 |
| 1990/12/07 | 447 | 495 | 447 | 494 | 1,992,000 |
| 1990/12/06 | 430 | 437 | 420 | 432 | 789,000 |
| 1990/12/05 | 421 | 427 | 412 | 415 | 898,000 |
| 1990/12/04 | 420 | 430 | 410 | 411 | 1,136,000 |
| 1990/12/03 | 445 | 445 | 430 | 430 | 1,077,000 |
| 1990/11/30 | 425 | 425 | 412 | 415 | 1,339,000 |
| 1990/11/29 | 442 | 450 | 421 | 426 | 1,280,000 |
| 1990/11/28 | 485 | 488 | 451 | 451 | 911,000 |
| 1990/11/27 | 489 | 489 | 476 | 476 | 461,000 |
| 1990/11/26 | 485 | 498 | 485 | 489 | 633,000 |
| 1990/11/22 | 474 | 489 | 470 | 480 | 1,271,000 |
| 1990/11/21 | 495 | 499 | 470 | 472 | 949,000 |
| 1990/11/20 | 510 | 510 | 499 | 500 | 529,000 |
| 1990/11/19 | 513 | 525 | 502 | 510 | 760,000 |
| 1990/11/16 | 504 | 510 | 499 | 510 | 751,000 |
| 1990/11/15 | 534 | 534 | 505 | 514 | 667,000 |
| 1990/11/14 | 530 | 539 | 520 | 535 | 495,000 |
| 1990/11/13 | 550 | 555 | 535 | 540 | 1,005,000 |
| 1990/11/09 | 520 | 530 | 511 | 530 | 863,000 |
| 1990/11/08 | 542 | 542 | 520 | 533 | 720,000 |
| 1990/11/07 | 560 | 577 | 550 | 552 | 750,000 |
| 1990/11/06 | 610 | 617 | 560 | 570 | 3,726,000 |
| 1990/11/05 | 569 | 615 | 565 | 612 | 1,309,000 |
| 1990/11/02 | 566 | 580 | 550 | 579 | 994,000 |
| 1990/11/01 | 610 | 610 | 571 | 572 | 1,259,000 |
| 1990/10/31 | 600 | 611 | 594 | 600 | 2,664,000 |
| 1990/10/30 | 585 | 594 | 580 | 585 | 2,091,000 |
| 1990/10/29 | 585 | 590 | 576 | 577 | 705,000 |
| 1990/10/26 | 585 | 585 | 575 | 580 | 633,000 |
| 1990/10/25 | 590 | 594 | 580 | 585 | 746,000 |
| 1990/10/24 | 571 | 578 | 570 | 574 | 717,000 |
| 1990/10/23 | 597 | 597 | 582 | 582 | 1,151,000 |
| 1990/10/22 | 585 | 600 | 585 | 587 | 1,478,000 |
| 1990/10/19 | 555 | 570 | 550 | 565 | 1,972,000 |
| 1990/10/18 | 528 | 541 | 523 | 535 | 1,663,000 |
| 1990/10/17 | 526 | 535 | 515 | 527 | 1,298,000 |
| 1990/10/16 | 543 | 548 | 524 | 526 | 1,445,000 |
| 1990/10/15 | 520 | 534 | 520 | 529 | 896,000 |
| 1990/10/12 | 515 | 536 | 515 | 524 | 739,000 |
| 1990/10/11 | 520 | 529 | 519 | 519 | 593,000 |
| 1990/10/09 | 555 | 567 | 546 | 547 | 887,000 |
| 1990/10/08 | 535 | 565 | 535 | 546 | 1,264,000 |
| 1990/10/05 | 539 | 550 | 530 | 545 | 1,312,000 |
| 1990/10/04 | 535 | 539 | 519 | 519 | 703,000 |
| 1990/10/03 | 570 | 590 | 525 | 540 | 1,143,000 |
| 1990/10/02 | 504 | 564 | 501 | 564 | 2,157,000 |
| 1990/10/01 | 511 | 515 | 450 | 479 | 1,705,000 |
| 1990/09/28 | 565 | 575 | 491 | 495 | 1,940,000 |
| 1990/09/27 | 620 | 620 | 585 | 585 | 1,512,000 |
| 1990/09/26 | 685 | 690 | 610 | 620 | 1,449,000 |
| 1990/09/25 | 685 | 695 | 675 | 675 | 906,000 |
| 1990/09/21 | 703 | 705 | 685 | 703 | 1,272,000 |
| 1990/09/20 | 707 | 710 | 703 | 703 | 1,176,000 |
| 1990/09/19 | 720 | 740 | 706 | 706 | 465,000 |
| 1990/09/18 | 725 | 731 | 703 | 720 | 1,276,000 |
| 1990/09/17 | 740 | 749 | 729 | 730 | 690,000 |
| 1990/09/14 | 760 | 769 | 740 | 750 | 1,739,000 |
| 1990/09/13 | 742 | 778 | 740 | 770 | 1,820,000 |
| 1990/09/12 | 742 | 755 | 731 | 752 | 1,345,000 |
| 1990/09/11 | 750 | 764 | 750 | 752 | 1,689,000 |
| 1990/09/10 | 771 | 779 | 750 | 770 | 2,146,000 |
| 1990/09/07 | 810 | 821 | 751 | 751 | 14,774,000 |
| 1990/09/06 | 758 | 800 | 725 | 800 | 19,103,000 |
| 1990/09/05 | 705 | 740 | 651 | 738 | 2,570,000 |
| 1990/09/04 | 732 | 748 | 690 | 705 | 1,000,000 |
| 1990/09/03 | 750 | 780 | 725 | 735 | 3,253,000 |
| 1990/08/31 | 710 | 763 | 710 | 745 | 6,295,000 |
| 1990/08/30 | 660 | 700 | 650 | 700 | 3,079,000 |
| 1990/08/29 | 650 | 660 | 630 | 630 | 1,046,000 |
| 1990/08/28 | 677 | 695 | 660 | 660 | 1,118,000 |
| 1990/08/27 | 634 | 657 | 631 | 657 | 938,000 |
| 1990/08/24 | 610 | 650 | 600 | 630 | 3,346,000 |
| 1990/08/23 | 685 | 694 | 610 | 620 | 1,966,000 |
| 1990/08/22 | 755 | 756 | 680 | 705 | 2,683,000 |
| 1990/08/21 | 768 | 791 | 760 | 770 | 2,716,000 |
| 1990/08/20 | 760 | 768 | 755 | 758 | 538,000 |
| 1990/08/17 | 761 | 771 | 760 | 763 | 965,000 |
| 1990/08/16 | 770 | 780 | 761 | 765 | 821,000 |
| 1990/08/15 | 789 | 799 | 762 | 770 | 1,369,000 |
| 1990/08/14 | 775 | 790 | 757 | 769 | 1,497,000 |
| 1990/08/13 | 775 | 779 | 751 | 755 | 1,519,000 |
| 1990/08/10 | 802 | 814 | 768 | 780 | 1,807,000 |
| 1990/08/09 | 820 | 848 | 792 | 801 | 4,859,000 |
| 1990/08/08 | 803 | 860 | 796 | 820 | 9,361,000 |
| 1990/08/07 | 760 | 810 | 751 | 793 | 4,558,000 |
| 1990/08/06 | 795 | 805 | 751 | 790 | 2,962,000 |
| 1990/08/03 | 826 | 834 | 812 | 815 | 3,547,000 |
| 1990/08/02 | 838 | 860 | 823 | 830 | 10,227,000 |
| 1990/08/01 | 865 | 865 | 834 | 838 | 7,824,000 |
| 1990/07/31 | 825 | 850 | 820 | 845 | 6,646,000 |
| 1990/07/30 | 831 | 834 | 815 | 815 | 3,928,000 |
| 1990/07/27 | 835 | 840 | 815 | 830 | 4,858,000 |
| 1990/07/26 | 867 | 871 | 831 | 851 | 5,174,000 |
| 1990/07/25 | 868 | 881 | 860 | 867 | 24,308,000 |
| 1990/07/24 | 825 | 863 | 821 | 858 | 13,293,000 |
| 1990/07/23 | 837 | 848 | 821 | 828 | 4,552,000 |
| 1990/07/20 | 825 | 861 | 820 | 837 | 18,871,000 |
| 1990/07/19 | 813 | 856 | 812 | 833 | 22,419,000 |
| 1990/07/18 | 805 | 818 | 803 | 810 | 6,780,000 |
| 1990/07/17 | 810 | 815 | 798 | 804 | 2,879,000 |
| 1990/07/16 | 817 | 819 | 800 | 800 | 2,909,000 |
| 1990/07/13 | 806 | 819 | 802 | 814 | 4,088,000 |
| 1990/07/12 | 802 | 810 | 792 | 806 | 2,181,000 |
| 1990/07/11 | 791 | 810 | 785 | 802 | 2,630,000 |
| 1990/07/10 | 803 | 805 | 780 | 781 | 2,535,000 |
| 1990/07/09 | 825 | 836 | 805 | 810 | 7,737,000 |
| 1990/07/06 | 796 | 832 | 796 | 825 | 12,433,000 |
| 1990/07/05 | 796 | 815 | 790 | 800 | 4,505,000 |
| 1990/07/04 | 800 | 810 | 795 | 797 | 5,240,000 |
| 1990/07/03 | 740 | 805 | 740 | 801 | 2,771,000 |
| 1990/07/02 | 745 | 759 | 741 | 750 | 557,000 |
| 1990/06/29 | 762 | 770 | 750 | 751 | 1,437,000 |
| 1990/06/28 | 777 | 779 | 750 | 752 | 1,512,000 |
| 1990/06/27 | 715 | 785 | 715 | 767 | 2,537,000 |
| 1990/06/26 | 705 | 710 | 703 | 709 | 863,000 |
| 1990/06/25 | 717 | 724 | 701 | 703 | 1,075,000 |
| 1990/06/22 | 745 | 750 | 724 | 737 | 789,000 |
| 1990/06/21 | 747 | 762 | 745 | 751 | 1,190,000 |
| 1990/06/20 | 756 | 767 | 746 | 746 | 2,046,000 |
| 1990/06/19 | 770 | 775 | 755 | 760 | 1,538,000 |
| 1990/06/18 | 798 | 798 | 775 | 790 | 843,000 |
| 1990/06/15 | 805 | 810 | 798 | 798 | 3,143,000 |
| 1990/06/14 | 775 | 805 | 770 | 800 | 1,800,000 |
| 1990/06/13 | 770 | 770 | 765 | 769 | 1,092,000 |
| 1990/06/12 | 765 | 780 | 761 | 770 | 1,159,000 |
| 1990/06/11 | 788 | 788 | 775 | 775 | 682,000 |
| 1990/06/08 | 800 | 810 | 790 | 790 | 936,000 |
| 1990/06/07 | 791 | 805 | 790 | 790 | 865,000 |
| 1990/06/06 | 796 | 800 | 796 | 796 | 587,000 |
| 1990/06/05 | 806 | 813 | 795 | 796 | 1,572,000 |
| 1990/06/04 | 813 | 816 | 801 | 806 | 1,767,000 |
| 1990/06/01 | 820 | 823 | 800 | 806 | 3,482,000 |
| 1990/05/31 | 803 | 821 | 800 | 817 | 3,965,000 |
| 1990/05/30 | 774 | 808 | 770 | 800 | 2,400,000 |
| 1990/05/29 | 805 | 805 | 770 | 770 | 2,125,000 |
| 1990/05/28 | 813 | 817 | 805 | 808 | 2,350,000 |
| 1990/05/25 | 804 | 810 | 795 | 805 | 3,478,000 |
| 1990/05/24 | 790 | 798 | 777 | 795 | 1,783,000 |
| 1990/05/23 | 780 | 800 | 776 | 800 | 2,343,000 |
| 1990/05/22 | 770 | 780 | 769 | 776 | 1,356,000 |
| 1990/05/21 | 777 | 785 | 769 | 775 | 801,000 |
| 1990/05/18 | 793 | 793 | 766 | 767 | 1,185,000 |
| 1990/05/17 | 794 | 798 | 786 | 786 | 1,146,000 |
| 1990/05/16 | 799 | 805 | 782 | 784 | 2,265,000 |
| 1990/05/15 | 789 | 800 | 783 | 791 | 2,379,000 |
| 1990/05/14 | 795 | 799 | 786 | 794 | 2,628,000 |
| 1990/05/11 | 767 | 775 | 765 | 775 | 1,475,000 |
| 1990/05/10 | 767 | 785 | 762 | 762 | 2,830,000 |
| 1990/05/09 | 771 | 777 | 755 | 760 | 1,711,000 |
| 1990/05/08 | 788 | 788 | 761 | 770 | 2,530,000 |
| 1990/05/07 | 740 | 798 | 730 | 790 | 5,690,000 |
| 1990/05/02 | 730 | 730 | 713 | 720 | 1,204,000 |
| 1990/05/01 | 709 | 720 | 696 | 720 | 921,000 |
| 1990/04/27 | 694 | 705 | 692 | 700 | 1,098,000 |
| 1990/04/26 | 722 | 722 | 685 | 700 | 1,332,000 |
| 1990/04/25 | 709 | 728 | 700 | 722 | 3,410,000 |
| 1990/04/24 | 680 | 699 | 662 | 699 | 856,000 |
| 1990/04/23 | 681 | 690 | 681 | 682 | 942,000 |
| 1990/04/20 | 710 | 719 | 678 | 681 | 4,319,000 |
| 1990/04/19 | 648 | 660 | 645 | 660 | 1,305,000 |
| 1990/04/18 | 611 | 630 | 611 | 628 | 691,000 |
| 1990/04/17 | 600 | 617 | 600 | 601 | 927,000 |
| 1990/04/16 | 618 | 620 | 600 | 600 | 719,000 |
| 1990/04/13 | 630 | 641 | 628 | 630 | 650,000 |
| 1990/04/12 | 637 | 653 | 630 | 647 | 1,149,000 |
| 1990/04/11 | 662 | 675 | 631 | 636 | 1,334,000 |
| 1990/04/10 | 639 | 663 | 630 | 632 | 1,050,000 |
| 1990/04/09 | 619 | 680 | 619 | 669 | 2,991,000 |
| 1990/04/06 | 559 | 599 | 550 | 599 | 2,387,000 |
| 1990/04/05 | 502 | 519 | 474 | 519 | 3,418,000 |
| 1990/04/04 | 561 | 590 | 522 | 522 | 1,293,000 |
| 1990/04/03 | 578 | 586 | 541 | 558 | 1,820,000 |
| 1990/04/02 | 608 | 619 | 568 | 568 | 1,567,000 |
| 1990/03/30 | 681 | 690 | 660 | 668 | 1,561,000 |
| 1990/03/29 | 711 | 720 | 695 | 700 | 962,000 |
| 1990/03/28 | 736 | 745 | 721 | 731 | 667,000 |
| 1990/03/27 | 770 | 784 | 756 | 756 | 1,262,000 |
| 1990/03/26 | 750 | 787 | 750 | 765 | 919,000 |
| 1990/03/23 | 761 | 770 | 741 | 750 | 1,335,000 |
| 1990/03/22 | 740 | 770 | 740 | 741 | 883,000 |
| 1990/03/20 | 825 | 829 | 802 | 810 | 897,000 |
| 1990/03/19 | 841 | 849 | 806 | 825 | 955,000 |
| 1990/03/16 | 880 | 880 | 850 | 860 | 1,231,000 |
| 1990/03/15 | 826 | 870 | 826 | 870 | 941,000 |
| 1990/03/14 | 830 | 841 | 826 | 826 | 621,000 |
| 1990/03/13 | 850 | 860 | 845 | 845 | 576,000 |
| 1990/03/12 | 890 | 890 | 851 | 880 | 555,000 |
| 1990/03/09 | 849 | 888 | 837 | 880 | 2,388,000 |
| 1990/03/08 | 831 | 853 | 830 | 840 | 1,106,000 |
| 1990/03/07 | 857 | 857 | 830 | 839 | 1,763,000 |
| 1990/03/06 | 856 | 880 | 855 | 855 | 837,000 |
| 1990/03/05 | 870 | 870 | 855 | 858 | 618,000 |
| 1990/03/02 | 860 | 879 | 857 | 870 | 834,000 |
| 1990/03/01 | 890 | 894 | 860 | 860 | 1,452,000 |
| 1990/02/28 | 920 | 920 | 895 | 900 | 1,228,000 |
| 1990/02/27 | 875 | 900 | 845 | 900 | 1,400,000 |
| 1990/02/26 | 805 | 835 | 805 | 835 | 2,415,000 |
| 1990/02/23 | 925 | 926 | 890 | 890 | 1,659,000 |
| 1990/02/22 | 933 | 945 | 911 | 926 | 3,034,000 |
| 1990/02/21 | 955 | 955 | 931 | 940 | 968,000 |
| 1990/02/20 | 959 | 960 | 950 | 960 | 1,164,000 |
| 1990/02/19 | 965 | 967 | 955 | 960 | 573,000 |
| 1990/02/16 | 979 | 979 | 961 | 961 | 1,018,000 |
| 1990/02/15 | 955 | 979 | 949 | 979 | 890,000 |
| 1990/02/14 | 957 | 957 | 941 | 941 | 1,282,000 |
| 1990/02/13 | 969 | 969 | 960 | 960 | 1,391,000 |
| 1990/02/09 | 988 | 989 | 965 | 966 | 1,641,000 |
| 1990/02/08 | 980 | 990 | 972 | 985 | 3,006,000 |
| 1990/02/07 | 980 | 984 | 962 | 972 | 2,656,000 |
| 1990/02/06 | 963 | 987 | 960 | 980 | 3,842,000 |
| 1990/02/05 | 952 | 959 | 950 | 953 | 1,805,000 |
| 1990/02/02 | 948 | 957 | 947 | 948 | 1,720,000 |
| 1990/02/01 | 955 | 956 | 946 | 950 | 1,830,000 |
| 1990/01/31 | 958 | 958 | 945 | 945 | 1,548,000 |
| 1990/01/30 | 951 | 963 | 950 | 954 | 1,489,000 |
| 1990/01/29 | 951 | 960 | 945 | 950 | 734,000 |
| 1990/01/26 | 955 | 960 | 950 | 951 | 1,291,000 |
| 1990/01/25 | 961 | 970 | 942 | 965 | 2,127,000 |
| 1990/01/24 | 950 | 970 | 940 | 959 | 7,152,000 |
| 1990/01/23 | 950 | 955 | 941 | 950 | 1,416,000 |
| 1990/01/22 | 940 | 950 | 940 | 942 | 1,989,000 |
| 1990/01/19 | 931 | 945 | 930 | 940 | 1,491,000 |
| 1990/01/18 | 930 | 945 | 925 | 940 | 1,924,000 |
| 1990/01/17 | 940 | 955 | 921 | 921 | 2,055,000 |
| 1990/01/16 | 945 | 949 | 926 | 930 | 3,588,000 |
| 1990/01/12 | 960 | 990 | 951 | 951 | 2,879,000 |
| 1990/01/11 | 961 | 965 | 948 | 965 | 2,987,000 |
| 1990/01/10 | 980 | 980 | 945 | 959 | 1,836,000 |
| 1990/01/09 | 990 | 992 | 970 | 980 | 996,000 |
| 1990/01/08 | 980 | 1,000 | 975 | 992 | 3,537,000 |
| 1990/01/05 | 985 | 1,000 | 970 | 980 | 2,096,000 |
| 1990/01/04 | 1,010 | 1,010 | 970 | 975 | 924,000 |