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 |
|---|---|---|---|---|---|
| 1995/12/29 | 415 | 419 | 412 | 414 | 886,000 |
| 1995/12/28 | 420 | 422 | 414 | 417 | 3,950,000 |
| 1995/12/27 | 400 | 419 | 400 | 417 | 3,571,000 |
| 1995/12/26 | 397 | 397 | 392 | 395 | 635,000 |
| 1995/12/25 | 397 | 398 | 392 | 397 | 868,000 |
| 1995/12/22 | 395 | 398 | 392 | 394 | 996,000 |
| 1995/12/21 | 389 | 394 | 389 | 393 | 816,000 |
| 1995/12/20 | 390 | 392 | 386 | 392 | 1,852,000 |
| 1995/12/19 | 393 | 394 | 383 | 389 | 970,000 |
| 1995/12/18 | 395 | 398 | 390 | 394 | 1,117,000 |
| 1995/12/15 | 408 | 409 | 391 | 391 | 2,305,000 |
| 1995/12/14 | 414 | 415 | 408 | 409 | 1,791,000 |
| 1995/12/13 | 411 | 419 | 411 | 419 | 2,186,000 |
| 1995/12/12 | 410 | 413 | 408 | 411 | 2,777,000 |
| 1995/12/11 | 417 | 417 | 410 | 411 | 1,202,000 |
| 1995/12/08 | 424 | 424 | 414 | 417 | 4,115,000 |
| 1995/12/07 | 410 | 423 | 410 | 420 | 3,565,000 |
| 1995/12/06 | 406 | 414 | 406 | 409 | 2,236,000 |
| 1995/12/05 | 414 | 419 | 409 | 409 | 1,524,000 |
| 1995/12/04 | 423 | 425 | 418 | 419 | 4,117,000 |
| 1995/12/01 | 418 | 426 | 416 | 425 | 11,960,000 |
| 1995/11/30 | 411 | 420 | 410 | 413 | 5,622,000 |
| 1995/11/29 | 412 | 418 | 410 | 410 | 5,203,000 |
| 1995/11/28 | 406 | 412 | 405 | 412 | 5,712,000 |
| 1995/11/27 | 400 | 406 | 400 | 405 | 1,964,000 |
| 1995/11/24 | 400 | 400 | 397 | 400 | 2,227,000 |
| 1995/11/22 | 405 | 405 | 402 | 402 | 2,321,000 |
| 1995/11/21 | 405 | 410 | 402 | 404 | 4,225,000 |
| 1995/11/20 | 402 | 406 | 397 | 405 | 3,115,000 |
| 1995/11/17 | 400 | 404 | 398 | 401 | 4,617,000 |
| 1995/11/16 | 400 | 403 | 394 | 397 | 5,514,000 |
| 1995/11/15 | 406 | 408 | 387 | 393 | 6,957,000 |
| 1995/11/14 | 377 | 407 | 377 | 407 | 12,077,000 |
| 1995/11/13 | 378 | 380 | 367 | 370 | 1,397,000 |
| 1995/11/10 | 381 | 385 | 373 | 373 | 2,295,000 |
| 1995/11/09 | 383 | 395 | 376 | 376 | 9,328,000 |
| 1995/11/08 | 372 | 396 | 371 | 378 | 10,456,000 |
| 1995/11/07 | 366 | 375 | 366 | 369 | 2,181,000 |
| 1995/11/06 | 362 | 367 | 360 | 364 | 906,000 |
| 1995/11/02 | 351 | 363 | 351 | 362 | 1,378,000 |
| 1995/11/01 | 343 | 350 | 342 | 350 | 935,000 |
| 1995/10/31 | 340 | 342 | 336 | 340 | 984,000 |
| 1995/10/30 | 335 | 340 | 334 | 340 | 456,000 |
| 1995/10/27 | 338 | 340 | 336 | 336 | 639,000 |
| 1995/10/26 | 349 | 349 | 336 | 340 | 910,000 |
| 1995/10/25 | 352 | 352 | 348 | 349 | 593,000 |
| 1995/10/24 | 353 | 356 | 350 | 350 | 731,000 |
| 1995/10/23 | 358 | 360 | 353 | 356 | 928,000 |
| 1995/10/20 | 356 | 360 | 355 | 356 | 626,000 |
| 1995/10/19 | 357 | 360 | 356 | 356 | 652,000 |
| 1995/10/18 | 359 | 360 | 355 | 360 | 515,000 |
| 1995/10/17 | 365 | 369 | 357 | 359 | 752,000 |
| 1995/10/16 | 360 | 371 | 360 | 365 | 803,000 |
| 1995/10/13 | 370 | 370 | 361 | 365 | 1,053,000 |
| 1995/10/12 | 368 | 376 | 366 | 372 | 876,000 |
| 1995/10/11 | 366 | 367 | 360 | 363 | 474,000 |
| 1995/10/09 | 371 | 373 | 361 | 361 | 553,000 |
| 1995/10/06 | 363 | 377 | 362 | 371 | 1,623,000 |
| 1995/10/05 | 356 | 358 | 352 | 358 | 337,000 |
| 1995/10/04 | 367 | 367 | 354 | 355 | 653,000 |
| 1995/10/03 | 350 | 360 | 348 | 360 | 395,000 |
| 1995/10/02 | 353 | 358 | 353 | 353 | 253,000 |
| 1995/09/29 | 367 | 367 | 358 | 358 | 809,000 |
| 1995/09/28 | 358 | 370 | 357 | 370 | 855,000 |
| 1995/09/27 | 347 | 357 | 345 | 357 | 677,000 |
| 1995/09/26 | 349 | 351 | 342 | 343 | 426,000 |
| 1995/09/25 | 350 | 350 | 344 | 344 | 541,000 |
| 1995/09/22 | 350 | 355 | 350 | 355 | 955,000 |
| 1995/09/21 | 363 | 364 | 356 | 364 | 560,000 |
| 1995/09/20 | 384 | 387 | 368 | 370 | 1,138,000 |
| 1995/09/19 | 372 | 385 | 372 | 385 | 1,098,000 |
| 1995/09/18 | 387 | 395 | 377 | 377 | 3,052,000 |
| 1995/09/14 | 380 | 387 | 373 | 381 | 3,514,000 |
| 1995/09/13 | 375 | 384 | 370 | 372 | 2,800,000 |
| 1995/09/12 | 362 | 373 | 362 | 370 | 5,691,000 |
| 1995/09/11 | 339 | 351 | 336 | 347 | 778,000 |
| 1995/09/08 | 340 | 341 | 331 | 333 | 3,756,000 |
| 1995/09/07 | 331 | 335 | 330 | 330 | 424,000 |
| 1995/09/06 | 331 | 337 | 330 | 331 | 507,000 |
| 1995/09/05 | 335 | 336 | 328 | 330 | 460,000 |
| 1995/09/04 | 350 | 350 | 335 | 342 | 384,000 |
| 1995/09/01 | 355 | 355 | 349 | 350 | 473,000 |
| 1995/08/31 | 350 | 355 | 348 | 355 | 482,000 |
| 1995/08/30 | 357 | 358 | 349 | 350 | 638,000 |
| 1995/08/29 | 348 | 358 | 345 | 355 | 598,000 |
| 1995/08/28 | 345 | 350 | 341 | 345 | 348,000 |
| 1995/08/25 | 352 | 353 | 345 | 345 | 1,102,000 |
| 1995/08/24 | 338 | 350 | 332 | 350 | 714,000 |
| 1995/08/23 | 345 | 349 | 338 | 339 | 717,000 |
| 1995/08/22 | 350 | 360 | 345 | 350 | 736,000 |
| 1995/08/21 | 360 | 360 | 344 | 347 | 675,000 |
| 1995/08/18 | 355 | 360 | 343 | 360 | 1,653,000 |
| 1995/08/17 | 360 | 363 | 351 | 360 | 2,882,000 |
| 1995/08/16 | 360 | 360 | 355 | 360 | 5,470,000 |
| 1995/08/15 | 312 | 330 | 312 | 330 | 863,000 |
| 1995/08/14 | 316 | 322 | 315 | 317 | 449,000 |
| 1995/08/11 | 322 | 325 | 310 | 315 | 1,158,000 |
| 1995/08/10 | 328 | 330 | 320 | 320 | 2,071,000 |
| 1995/08/09 | 315 | 328 | 313 | 326 | 3,184,000 |
| 1995/08/08 | 313 | 313 | 308 | 313 | 421,000 |
| 1995/08/07 | 317 | 318 | 308 | 314 | 1,206,000 |
| 1995/08/04 | 315 | 316 | 308 | 313 | 2,298,000 |
| 1995/08/03 | 300 | 309 | 299 | 300 | 4,624,000 |
| 1995/08/02 | 278 | 287 | 277 | 287 | 678,000 |
| 1995/08/01 | 287 | 287 | 277 | 278 | 729,000 |
| 1995/07/31 | 293 | 295 | 286 | 287 | 1,678,000 |
| 1995/07/28 | 296 | 298 | 292 | 298 | 744,000 |
| 1995/07/27 | 289 | 299 | 287 | 298 | 1,055,000 |
| 1995/07/26 | 283 | 295 | 280 | 294 | 626,000 |
| 1995/07/25 | 297 | 297 | 287 | 287 | 828,000 |
| 1995/07/24 | 298 | 299 | 295 | 298 | 410,000 |
| 1995/07/21 | 298 | 300 | 295 | 295 | 1,064,000 |
| 1995/07/20 | 295 | 298 | 291 | 293 | 745,000 |
| 1995/07/19 | 298 | 300 | 293 | 298 | 715,000 |
| 1995/07/18 | 308 | 315 | 296 | 298 | 1,105,000 |
| 1995/07/17 | 309 | 317 | 306 | 310 | 911,000 |
| 1995/07/14 | 313 | 317 | 305 | 308 | 2,015,000 |
| 1995/07/13 | 310 | 315 | 307 | 308 | 1,741,000 |
| 1995/07/12 | 300 | 307 | 296 | 305 | 958,000 |
| 1995/07/11 | 292 | 294 | 283 | 294 | 606,000 |
| 1995/07/10 | 300 | 300 | 291 | 293 | 1,801,000 |
| 1995/07/07 | 270 | 304 | 266 | 285 | 2,713,000 |
| 1995/07/06 | 257 | 260 | 255 | 260 | 610,000 |
| 1995/07/05 | 251 | 257 | 250 | 255 | 504,000 |
| 1995/07/04 | 253 | 255 | 247 | 255 | 368,000 |
| 1995/07/03 | 250 | 250 | 246 | 250 | 464,000 |
| 1995/06/30 | 250 | 255 | 250 | 252 | 344,000 |
| 1995/06/29 | 258 | 260 | 251 | 255 | 852,000 |
| 1995/06/28 | 251 | 253 | 245 | 250 | 527,000 |
| 1995/06/27 | 259 | 259 | 255 | 256 | 535,000 |
| 1995/06/26 | 270 | 270 | 260 | 260 | 333,000 |
| 1995/06/23 | 265 | 270 | 265 | 270 | 519,000 |
| 1995/06/22 | 267 | 270 | 263 | 265 | 536,000 |
| 1995/06/21 | 265 | 273 | 264 | 273 | 565,000 |
| 1995/06/20 | 267 | 270 | 263 | 269 | 876,000 |
| 1995/06/19 | 257 | 265 | 257 | 263 | 858,000 |
| 1995/06/16 | 265 | 269 | 256 | 258 | 766,000 |
| 1995/06/15 | 263 | 264 | 255 | 260 | 561,000 |
| 1995/06/14 | 258 | 264 | 255 | 259 | 815,000 |
| 1995/06/13 | 260 | 264 | 255 | 256 | 1,017,000 |
| 1995/06/12 | 285 | 292 | 275 | 275 | 707,000 |
| 1995/06/09 | 295 | 300 | 285 | 285 | 2,171,000 |
| 1995/06/08 | 301 | 301 | 295 | 295 | 517,000 |
| 1995/06/07 | 300 | 303 | 299 | 303 | 377,000 |
| 1995/06/06 | 301 | 302 | 300 | 301 | 379,000 |
| 1995/06/05 | 301 | 303 | 299 | 301 | 833,000 |
| 1995/06/02 | 300 | 301 | 298 | 299 | 718,000 |
| 1995/06/01 | 298 | 303 | 295 | 301 | 454,000 |
| 1995/05/31 | 303 | 304 | 295 | 297 | 579,000 |
| 1995/05/30 | 299 | 304 | 299 | 304 | 1,120,000 |
| 1995/05/29 | 294 | 302 | 294 | 302 | 498,000 |
| 1995/05/26 | 298 | 300 | 291 | 294 | 1,462,000 |
| 1995/05/25 | 305 | 305 | 299 | 302 | 867,000 |
| 1995/05/24 | 303 | 304 | 298 | 298 | 1,034,000 |
| 1995/05/23 | 307 | 310 | 303 | 306 | 1,077,000 |
| 1995/05/22 | 315 | 315 | 305 | 309 | 383,000 |
| 1995/05/19 | 318 | 318 | 313 | 315 | 605,000 |
| 1995/05/18 | 327 | 327 | 315 | 318 | 500,000 |
| 1995/05/17 | 323 | 324 | 320 | 322 | 328,000 |
| 1995/05/16 | 323 | 324 | 319 | 322 | 283,000 |
| 1995/05/15 | 323 | 324 | 316 | 324 | 398,000 |
| 1995/05/12 | 323 | 330 | 321 | 323 | 932,000 |
| 1995/05/11 | 329 | 329 | 315 | 318 | 932,000 |
| 1995/05/10 | 333 | 336 | 327 | 327 | 639,000 |
| 1995/05/09 | 340 | 340 | 336 | 338 | 259,000 |
| 1995/05/08 | 346 | 346 | 337 | 340 | 652,000 |
| 1995/05/02 | 332 | 348 | 329 | 348 | 1,563,000 |
| 1995/05/01 | 332 | 332 | 326 | 329 | 492,000 |
| 1995/04/28 | 338 | 338 | 330 | 332 | 785,000 |
| 1995/04/27 | 340 | 342 | 331 | 335 | 1,375,000 |
| 1995/04/26 | 348 | 349 | 338 | 340 | 1,622,000 |
| 1995/04/25 | 345 | 348 | 341 | 348 | 1,841,000 |
| 1995/04/24 | 348 | 349 | 345 | 345 | 588,000 |
| 1995/04/21 | 350 | 352 | 343 | 348 | 1,613,000 |
| 1995/04/20 | 352 | 355 | 346 | 349 | 2,886,000 |
| 1995/04/19 | 345 | 352 | 343 | 347 | 3,193,000 |
| 1995/04/18 | 344 | 351 | 342 | 348 | 3,279,000 |
| 1995/04/17 | 332 | 339 | 330 | 339 | 972,000 |
| 1995/04/14 | 339 | 341 | 332 | 332 | 1,939,000 |
| 1995/04/13 | 339 | 345 | 337 | 339 | 2,650,000 |
| 1995/04/12 | 325 | 340 | 324 | 336 | 3,555,000 |
| 1995/04/11 | 322 | 328 | 320 | 323 | 2,048,000 |
| 1995/04/10 | 320 | 326 | 316 | 320 | 2,343,000 |
| 1995/04/07 | 320 | 324 | 317 | 320 | 3,460,000 |
| 1995/04/06 | 320 | 337 | 318 | 325 | 2,760,000 |
| 1995/04/05 | 315 | 324 | 314 | 323 | 890,000 |
| 1995/04/04 | 303 | 314 | 296 | 310 | 730,000 |
| 1995/04/03 | 304 | 304 | 292 | 299 | 1,358,000 |
| 1995/03/31 | 321 | 325 | 306 | 312 | 1,740,000 |
| 1995/03/30 | 313 | 318 | 312 | 313 | 989,000 |
| 1995/03/29 | 322 | 322 | 316 | 318 | 585,000 |
| 1995/03/28 | 310 | 324 | 310 | 317 | 1,720,000 |
| 1995/03/27 | 301 | 310 | 300 | 306 | 682,000 |
| 1995/03/24 | 300 | 303 | 296 | 297 | 1,887,000 |
| 1995/03/23 | 305 | 310 | 296 | 300 | 939,000 |
| 1995/03/22 | 325 | 328 | 305 | 305 | 1,246,000 |
| 1995/03/20 | 324 | 325 | 320 | 320 | 538,000 |
| 1995/03/17 | 335 | 336 | 320 | 329 | 579,000 |
| 1995/03/16 | 340 | 341 | 334 | 334 | 648,000 |
| 1995/03/15 | 339 | 342 | 337 | 339 | 969,000 |
| 1995/03/14 | 345 | 345 | 338 | 339 | 448,000 |
| 1995/03/13 | 344 | 348 | 335 | 348 | 594,000 |
| 1995/03/10 | 341 | 347 | 335 | 339 | 2,478,000 |
| 1995/03/09 | 350 | 352 | 346 | 346 | 1,017,000 |
| 1995/03/08 | 356 | 359 | 348 | 348 | 835,000 |
| 1995/03/07 | 363 | 365 | 360 | 361 | 355,000 |
| 1995/03/06 | 357 | 366 | 357 | 362 | 164,000 |
| 1995/03/03 | 353 | 361 | 353 | 360 | 250,000 |
| 1995/03/02 | 360 | 360 | 353 | 356 | 448,000 |
| 1995/03/01 | 360 | 361 | 350 | 351 | 760,000 |
| 1995/02/28 | 364 | 365 | 357 | 362 | 522,000 |
| 1995/02/27 | 350 | 360 | 350 | 355 | 625,000 |
| 1995/02/24 | 372 | 373 | 366 | 366 | 568,000 |
| 1995/02/23 | 385 | 385 | 375 | 376 | 397,000 |
| 1995/02/22 | 385 | 390 | 383 | 385 | 403,000 |
| 1995/02/21 | 380 | 391 | 380 | 390 | 698,000 |
| 1995/02/20 | 379 | 382 | 377 | 380 | 214,000 |
| 1995/02/17 | 369 | 380 | 369 | 378 | 585,000 |
| 1995/02/16 | 375 | 377 | 368 | 371 | 320,000 |
| 1995/02/15 | 377 | 379 | 370 | 375 | 464,000 |
| 1995/02/14 | 376 | 380 | 375 | 379 | 366,000 |
| 1995/02/13 | 384 | 384 | 375 | 375 | 1,416,000 |
| 1995/02/10 | 382 | 384 | 381 | 381 | 582,000 |
| 1995/02/09 | 381 | 390 | 381 | 384 | 236,000 |
| 1995/02/08 | 389 | 389 | 382 | 382 | 452,000 |
| 1995/02/07 | 397 | 397 | 390 | 390 | 500,000 |
| 1995/02/06 | 390 | 399 | 390 | 399 | 914,000 |
| 1995/02/03 | 383 | 386 | 380 | 385 | 955,000 |
| 1995/02/02 | 384 | 387 | 382 | 382 | 700,000 |
| 1995/02/01 | 386 | 390 | 384 | 384 | 1,246,000 |
| 1995/01/31 | 393 | 394 | 387 | 390 | 1,048,000 |
| 1995/01/30 | 393 | 399 | 388 | 388 | 1,581,000 |
| 1995/01/27 | 399 | 400 | 393 | 393 | 676,000 |
| 1995/01/26 | 403 | 404 | 400 | 400 | 771,000 |
| 1995/01/25 | 402 | 410 | 401 | 406 | 1,054,000 |
| 1995/01/24 | 402 | 410 | 399 | 407 | 2,489,000 |
| 1995/01/23 | 421 | 424 | 403 | 406 | 1,709,000 |
| 1995/01/20 | 420 | 426 | 419 | 426 | 1,468,000 |
| 1995/01/19 | 429 | 431 | 422 | 425 | 2,670,000 |
| 1995/01/18 | 428 | 434 | 427 | 428 | 638,000 |
| 1995/01/17 | 434 | 434 | 425 | 427 | 762,000 |
| 1995/01/13 | 435 | 442 | 431 | 435 | 1,947,000 |
| 1995/01/12 | 437 | 439 | 434 | 437 | 1,330,000 |
| 1995/01/11 | 437 | 440 | 434 | 437 | 992,000 |
| 1995/01/10 | 433 | 441 | 433 | 441 | 884,000 |
| 1995/01/09 | 437 | 437 | 435 | 435 | 769,000 |
| 1995/01/06 | 437 | 440 | 436 | 437 | 270,000 |
| 1995/01/05 | 443 | 444 | 435 | 439 | 395,000 |
| 1995/01/04 | 439 | 444 | 439 | 444 | 140,000 |