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 |
|---|---|---|---|---|---|
| 1991/12/30 | 460 | 464 | 457 | 462 | 1,629,000 |
| 1991/12/27 | 465 | 472 | 450 | 452 | 6,200,000 |
| 1991/12/26 | 435 | 460 | 431 | 460 | 3,357,000 |
| 1991/12/25 | 424 | 433 | 423 | 430 | 1,145,000 |
| 1991/12/24 | 433 | 433 | 411 | 417 | 941,000 |
| 1991/12/20 | 430 | 430 | 419 | 423 | 735,000 |
| 1991/12/19 | 411 | 421 | 411 | 420 | 1,104,000 |
| 1991/12/18 | 427 | 429 | 419 | 419 | 501,000 |
| 1991/12/17 | 431 | 435 | 428 | 430 | 904,000 |
| 1991/12/16 | 434 | 439 | 428 | 431 | 1,454,000 |
| 1991/12/13 | 430 | 431 | 420 | 426 | 4,738,000 |
| 1991/12/12 | 408 | 421 | 407 | 418 | 1,057,000 |
| 1991/12/11 | 400 | 412 | 400 | 408 | 1,268,000 |
| 1991/12/10 | 396 | 403 | 396 | 403 | 1,842,000 |
| 1991/12/09 | 403 | 405 | 390 | 390 | 2,116,000 |
| 1991/12/06 | 415 | 415 | 405 | 405 | 1,159,000 |
| 1991/12/05 | 421 | 422 | 413 | 418 | 703,000 |
| 1991/12/04 | 413 | 429 | 413 | 428 | 979,000 |
| 1991/12/03 | 410 | 420 | 410 | 418 | 1,631,000 |
| 1991/12/02 | 405 | 414 | 405 | 410 | 544,000 |
| 1991/11/29 | 416 | 419 | 408 | 414 | 1,482,000 |
| 1991/11/28 | 424 | 425 | 416 | 416 | 524,000 |
| 1991/11/27 | 418 | 429 | 416 | 425 | 876,000 |
| 1991/11/26 | 404 | 414 | 398 | 408 | 2,707,000 |
| 1991/11/25 | 415 | 417 | 398 | 398 | 1,667,000 |
| 1991/11/22 | 425 | 425 | 410 | 410 | 1,471,000 |
| 1991/11/21 | 431 | 434 | 418 | 425 | 919,000 |
| 1991/11/20 | 435 | 435 | 425 | 429 | 684,000 |
| 1991/11/19 | 443 | 443 | 429 | 435 | 425,000 |
| 1991/11/18 | 432 | 438 | 427 | 435 | 721,000 |
| 1991/11/15 | 445 | 449 | 442 | 445 | 531,000 |
| 1991/11/14 | 455 | 460 | 443 | 444 | 684,000 |
| 1991/11/13 | 465 | 467 | 452 | 453 | 285,000 |
| 1991/11/12 | 453 | 464 | 453 | 464 | 507,000 |
| 1991/11/11 | 464 | 468 | 456 | 456 | 200,000 |
| 1991/11/08 | 470 | 470 | 456 | 464 | 860,000 |
| 1991/11/07 | 471 | 472 | 460 | 460 | 774,000 |
| 1991/11/06 | 478 | 478 | 466 | 466 | 556,000 |
| 1991/11/05 | 481 | 481 | 476 | 480 | 292,000 |
| 1991/11/01 | 479 | 480 | 474 | 476 | 600,000 |
| 1991/10/31 | 476 | 484 | 474 | 484 | 622,000 |
| 1991/10/30 | 490 | 490 | 476 | 476 | 735,000 |
| 1991/10/29 | 490 | 495 | 482 | 485 | 779,000 |
| 1991/10/28 | 487 | 489 | 478 | 482 | 366,000 |
| 1991/10/25 | 483 | 490 | 483 | 490 | 679,000 |
| 1991/10/24 | 490 | 495 | 489 | 493 | 759,000 |
| 1991/10/23 | 489 | 490 | 485 | 490 | 476,000 |
| 1991/10/22 | 492 | 499 | 486 | 494 | 1,776,000 |
| 1991/10/21 | 495 | 500 | 486 | 494 | 1,086,000 |
| 1991/10/18 | 485 | 496 | 478 | 485 | 2,137,000 |
| 1991/10/17 | 484 | 490 | 480 | 483 | 1,385,000 |
| 1991/10/16 | 475 | 477 | 469 | 470 | 546,000 |
| 1991/10/15 | 467 | 474 | 465 | 470 | 1,570,000 |
| 1991/10/14 | 473 | 478 | 468 | 468 | 553,000 |
| 1991/10/11 | 482 | 485 | 469 | 471 | 1,301,000 |
| 1991/10/09 | 483 | 496 | 481 | 481 | 1,045,000 |
| 1991/10/08 | 484 | 502 | 480 | 488 | 2,461,000 |
| 1991/10/07 | 488 | 500 | 485 | 485 | 698,000 |
| 1991/10/04 | 509 | 510 | 482 | 483 | 3,979,000 |
| 1991/10/03 | 488 | 500 | 486 | 500 | 3,835,000 |
| 1991/10/02 | 493 | 502 | 481 | 483 | 6,929,000 |
| 1991/10/01 | 470 | 481 | 466 | 470 | 1,622,000 |
| 1991/09/30 | 468 | 470 | 462 | 465 | 351,000 |
| 1991/09/27 | 472 | 473 | 460 | 468 | 1,196,000 |
| 1991/09/26 | 452 | 475 | 451 | 475 | 1,119,000 |
| 1991/09/25 | 454 | 464 | 449 | 449 | 588,000 |
| 1991/09/24 | 446 | 456 | 446 | 449 | 623,000 |
| 1991/09/20 | 456 | 458 | 444 | 446 | 928,000 |
| 1991/09/19 | 460 | 463 | 440 | 441 | 928,000 |
| 1991/09/18 | 461 | 466 | 455 | 463 | 809,000 |
| 1991/09/17 | 489 | 489 | 475 | 476 | 1,314,000 |
| 1991/09/13 | 455 | 479 | 455 | 479 | 5,176,000 |
| 1991/09/12 | 450 | 458 | 449 | 450 | 837,000 |
| 1991/09/11 | 436 | 449 | 436 | 449 | 894,000 |
| 1991/09/10 | 455 | 455 | 445 | 445 | 421,000 |
| 1991/09/09 | 458 | 464 | 451 | 456 | 978,000 |
| 1991/09/06 | 455 | 465 | 450 | 455 | 2,587,000 |
| 1991/09/05 | 440 | 462 | 440 | 456 | 2,395,000 |
| 1991/09/04 | 450 | 452 | 440 | 440 | 1,007,000 |
| 1991/09/03 | 454 | 455 | 444 | 447 | 1,413,000 |
| 1991/09/02 | 433 | 455 | 430 | 455 | 3,254,000 |
| 1991/08/30 | 416 | 424 | 416 | 424 | 1,213,000 |
| 1991/08/29 | 406 | 418 | 406 | 416 | 671,000 |
| 1991/08/28 | 401 | 406 | 397 | 404 | 990,000 |
| 1991/08/27 | 403 | 410 | 398 | 405 | 879,000 |
| 1991/08/26 | 417 | 419 | 401 | 410 | 751,000 |
| 1991/08/23 | 430 | 430 | 419 | 422 | 779,000 |
| 1991/08/22 | 434 | 438 | 430 | 431 | 1,375,000 |
| 1991/08/21 | 402 | 428 | 402 | 419 | 1,573,000 |
| 1991/08/20 | 395 | 410 | 390 | 400 | 2,655,000 |
| 1991/08/19 | 417 | 419 | 388 | 388 | 2,192,000 |
| 1991/08/16 | 436 | 440 | 425 | 427 | 754,000 |
| 1991/08/15 | 445 | 449 | 440 | 440 | 587,000 |
| 1991/08/14 | 441 | 450 | 440 | 450 | 804,000 |
| 1991/08/13 | 446 | 450 | 438 | 441 | 659,000 |
| 1991/08/12 | 464 | 465 | 451 | 451 | 733,000 |
| 1991/08/09 | 468 | 470 | 460 | 465 | 481,000 |
| 1991/08/08 | 468 | 475 | 468 | 468 | 452,000 |
| 1991/08/07 | 474 | 475 | 466 | 468 | 415,000 |
| 1991/08/06 | 483 | 483 | 463 | 464 | 518,000 |
| 1991/08/05 | 489 | 490 | 476 | 485 | 209,000 |
| 1991/08/02 | 479 | 489 | 473 | 489 | 197,000 |
| 1991/08/01 | 488 | 489 | 483 | 489 | 549,000 |
| 1991/07/31 | 479 | 490 | 470 | 490 | 1,580,000 |
| 1991/07/30 | 460 | 475 | 457 | 474 | 674,000 |
| 1991/07/29 | 470 | 473 | 456 | 456 | 368,000 |
| 1991/07/26 | 460 | 473 | 456 | 465 | 552,000 |
| 1991/07/25 | 463 | 470 | 460 | 460 | 724,000 |
| 1991/07/24 | 448 | 458 | 440 | 453 | 898,000 |
| 1991/07/23 | 435 | 450 | 430 | 450 | 679,000 |
| 1991/07/22 | 436 | 441 | 432 | 432 | 898,000 |
| 1991/07/19 | 454 | 454 | 441 | 441 | 266,000 |
| 1991/07/18 | 461 | 461 | 436 | 455 | 741,000 |
| 1991/07/17 | 471 | 472 | 453 | 459 | 413,000 |
| 1991/07/16 | 473 | 478 | 463 | 463 | 597,000 |
| 1991/07/15 | 461 | 474 | 460 | 468 | 565,000 |
| 1991/07/12 | 457 | 464 | 457 | 461 | 381,000 |
| 1991/07/11 | 466 | 466 | 442 | 442 | 611,000 |
| 1991/07/10 | 451 | 465 | 451 | 465 | 1,122,000 |
| 1991/07/09 | 450 | 460 | 420 | 442 | 1,120,000 |
| 1991/07/08 | 462 | 465 | 437 | 446 | 789,000 |
| 1991/07/05 | 476 | 476 | 457 | 457 | 700,000 |
| 1991/07/04 | 460 | 470 | 457 | 466 | 847,000 |
| 1991/07/03 | 490 | 490 | 467 | 468 | 581,000 |
| 1991/07/02 | 505 | 505 | 484 | 500 | 624,000 |
| 1991/07/01 | 500 | 507 | 495 | 500 | 868,000 |
| 1991/06/28 | 491 | 497 | 477 | 490 | 751,000 |
| 1991/06/27 | 486 | 491 | 485 | 491 | 411,000 |
| 1991/06/26 | 496 | 500 | 491 | 491 | 520,000 |
| 1991/06/25 | 486 | 496 | 486 | 495 | 637,000 |
| 1991/06/24 | 503 | 503 | 492 | 496 | 331,000 |
| 1991/06/21 | 505 | 515 | 501 | 505 | 888,000 |
| 1991/06/20 | 501 | 516 | 495 | 516 | 1,221,000 |
| 1991/06/19 | 502 | 504 | 491 | 491 | 895,000 |
| 1991/06/18 | 520 | 524 | 516 | 517 | 553,000 |
| 1991/06/17 | 520 | 526 | 511 | 520 | 361,000 |
| 1991/06/14 | 528 | 540 | 526 | 526 | 2,550,000 |
| 1991/06/13 | 511 | 526 | 505 | 526 | 664,000 |
| 1991/06/12 | 511 | 520 | 510 | 511 | 540,000 |
| 1991/06/11 | 501 | 510 | 500 | 510 | 828,000 |
| 1991/06/10 | 510 | 510 | 501 | 501 | 378,000 |
| 1991/06/07 | 517 | 520 | 511 | 511 | 406,000 |
| 1991/06/06 | 523 | 523 | 516 | 517 | 181,000 |
| 1991/06/05 | 528 | 540 | 520 | 520 | 423,000 |
| 1991/06/04 | 533 | 533 | 525 | 525 | 863,000 |
| 1991/06/03 | 549 | 549 | 530 | 535 | 670,000 |
| 1991/05/31 | 540 | 544 | 533 | 540 | 817,000 |
| 1991/05/30 | 520 | 534 | 519 | 533 | 764,000 |
| 1991/05/29 | 520 | 528 | 516 | 520 | 1,016,000 |
| 1991/05/28 | 520 | 520 | 510 | 518 | 438,000 |
| 1991/05/27 | 537 | 537 | 510 | 510 | 339,000 |
| 1991/05/24 | 535 | 537 | 528 | 537 | 645,000 |
| 1991/05/23 | 518 | 540 | 509 | 540 | 1,712,000 |
| 1991/05/22 | 516 | 525 | 505 | 510 | 794,000 |
| 1991/05/21 | 515 | 515 | 509 | 512 | 665,000 |
| 1991/05/20 | 529 | 529 | 515 | 518 | 345,000 |
| 1991/05/17 | 523 | 525 | 515 | 520 | 392,000 |
| 1991/05/16 | 521 | 529 | 511 | 515 | 675,000 |
| 1991/05/15 | 540 | 540 | 525 | 526 | 490,000 |
| 1991/05/14 | 529 | 537 | 528 | 530 | 1,000,000 |
| 1991/05/13 | 531 | 535 | 527 | 533 | 973,000 |
| 1991/05/10 | 532 | 539 | 528 | 531 | 780,000 |
| 1991/05/09 | 538 | 543 | 528 | 539 | 1,376,000 |
| 1991/05/08 | 537 | 548 | 527 | 548 | 542,000 |
| 1991/05/07 | 550 | 554 | 536 | 537 | 545,000 |
| 1991/05/02 | 560 | 567 | 550 | 550 | 708,000 |
| 1991/05/01 | 556 | 560 | 545 | 557 | 1,202,000 |
| 1991/04/30 | 543 | 554 | 543 | 546 | 714,000 |
| 1991/04/26 | 550 | 551 | 541 | 549 | 632,000 |
| 1991/04/25 | 554 | 558 | 535 | 540 | 733,000 |
| 1991/04/24 | 552 | 560 | 552 | 554 | 664,000 |
| 1991/04/23 | 550 | 565 | 550 | 562 | 1,014,000 |
| 1991/04/22 | 560 | 565 | 555 | 555 | 1,317,000 |
| 1991/04/19 | 569 | 570 | 559 | 560 | 1,696,000 |
| 1991/04/18 | 568 | 579 | 560 | 569 | 1,008,000 |
| 1991/04/17 | 585 | 585 | 572 | 578 | 882,000 |
| 1991/04/16 | 577 | 585 | 571 | 581 | 1,572,000 |
| 1991/04/15 | 580 | 586 | 575 | 576 | 881,000 |
| 1991/04/12 | 590 | 592 | 576 | 580 | 1,470,000 |
| 1991/04/11 | 592 | 605 | 584 | 585 | 7,312,000 |
| 1991/04/10 | 575 | 594 | 572 | 590 | 3,748,000 |
| 1991/04/09 | 566 | 583 | 566 | 578 | 1,349,000 |
| 1991/04/08 | 576 | 576 | 565 | 567 | 729,000 |
| 1991/04/05 | 575 | 577 | 565 | 577 | 1,371,000 |
| 1991/04/04 | 573 | 579 | 565 | 570 | 732,000 |
| 1991/04/03 | 582 | 585 | 570 | 580 | 2,402,000 |
| 1991/04/02 | 554 | 575 | 554 | 575 | 1,847,000 |
| 1991/04/01 | 556 | 560 | 552 | 552 | 517,000 |
| 1991/03/29 | 563 | 563 | 553 | 553 | 610,000 |
| 1991/03/28 | 553 | 567 | 552 | 553 | 709,000 |
| 1991/03/27 | 573 | 583 | 552 | 552 | 911,000 |
| 1991/03/26 | 565 | 575 | 562 | 565 | 1,497,000 |
| 1991/03/25 | 569 | 580 | 552 | 552 | 1,226,000 |
| 1991/03/22 | 590 | 592 | 568 | 568 | 1,039,000 |
| 1991/03/20 | 578 | 587 | 571 | 571 | 1,429,000 |
| 1991/03/19 | 582 | 598 | 582 | 587 | 687,000 |
| 1991/03/18 | 602 | 604 | 586 | 598 | 727,000 |
| 1991/03/15 | 580 | 600 | 580 | 600 | 1,294,000 |
| 1991/03/14 | 581 | 590 | 576 | 579 | 2,389,000 |
| 1991/03/13 | 586 | 593 | 581 | 581 | 1,302,000 |
| 1991/03/12 | 586 | 590 | 586 | 587 | 1,107,000 |
| 1991/03/11 | 594 | 594 | 586 | 586 | 934,000 |
| 1991/03/08 | 600 | 600 | 584 | 589 | 2,101,000 |
| 1991/03/07 | 586 | 594 | 584 | 590 | 1,139,000 |
| 1991/03/06 | 607 | 609 | 590 | 590 | 2,371,000 |
| 1991/03/05 | 605 | 610 | 587 | 587 | 2,737,000 |
| 1991/03/04 | 600 | 615 | 599 | 600 | 2,071,000 |
| 1991/03/01 | 605 | 629 | 598 | 599 | 4,961,000 |
| 1991/02/28 | 600 | 617 | 595 | 605 | 5,215,000 |
| 1991/02/27 | 583 | 600 | 570 | 590 | 3,208,000 |
| 1991/02/26 | 604 | 609 | 585 | 588 | 2,300,000 |
| 1991/02/25 | 580 | 605 | 575 | 604 | 2,388,000 |
| 1991/02/22 | 610 | 621 | 585 | 590 | 3,087,000 |
| 1991/02/21 | 635 | 639 | 611 | 611 | 5,549,000 |
| 1991/02/20 | 605 | 640 | 602 | 634 | 11,089,000 |
| 1991/02/19 | 600 | 645 | 580 | 610 | 14,538,000 |
| 1991/02/18 | 571 | 605 | 561 | 605 | 5,058,000 |
| 1991/02/15 | 539 | 552 | 530 | 550 | 2,918,000 |
| 1991/02/14 | 526 | 568 | 526 | 548 | 6,527,000 |
| 1991/02/13 | 516 | 528 | 507 | 525 | 3,935,000 |
| 1991/02/12 | 506 | 517 | 505 | 510 | 3,013,000 |
| 1991/02/08 | 471 | 506 | 471 | 497 | 4,249,000 |
| 1991/02/07 | 488 | 489 | 475 | 481 | 1,645,000 |
| 1991/02/06 | 465 | 492 | 464 | 478 | 3,505,000 |
| 1991/02/05 | 443 | 454 | 443 | 454 | 1,448,000 |
| 1991/02/04 | 440 | 443 | 432 | 443 | 371,000 |
| 1991/02/01 | 435 | 443 | 428 | 440 | 1,233,000 |
| 1991/01/31 | 443 | 443 | 435 | 435 | 526,000 |
| 1991/01/30 | 430 | 440 | 430 | 436 | 908,000 |
| 1991/01/29 | 435 | 435 | 427 | 434 | 647,000 |
| 1991/01/28 | 427 | 431 | 425 | 430 | 369,000 |
| 1991/01/25 | 431 | 433 | 425 | 430 | 1,434,000 |
| 1991/01/24 | 428 | 434 | 427 | 429 | 1,084,000 |
| 1991/01/23 | 431 | 439 | 423 | 428 | 713,000 |
| 1991/01/22 | 440 | 444 | 435 | 435 | 529,000 |
| 1991/01/21 | 429 | 439 | 429 | 430 | 909,000 |
| 1991/01/18 | 466 | 466 | 445 | 459 | 2,328,000 |
| 1991/01/17 | 421 | 475 | 420 | 461 | 1,349,000 |
| 1991/01/16 | 425 | 440 | 422 | 430 | 837,000 |
| 1991/01/14 | 440 | 450 | 434 | 450 | 478,000 |
| 1991/01/11 | 438 | 457 | 430 | 455 | 1,028,000 |
| 1991/01/10 | 429 | 438 | 420 | 438 | 1,477,000 |
| 1991/01/09 | 428 | 439 | 426 | 439 | 571,000 |
| 1991/01/08 | 450 | 450 | 425 | 429 | 576,000 |
| 1991/01/07 | 455 | 455 | 446 | 450 | 870,000 |
| 1991/01/04 | 457 | 463 | 452 | 455 | 555,000 |