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 |
|---|---|---|---|---|---|
| 2002/12/30 | 270 | 274 | 266 | 274 | 1,395,000 |
| 2002/12/27 | 273 | 276 | 270 | 270 | 3,554,000 |
| 2002/12/26 | 267 | 277 | 267 | 276 | 4,412,000 |
| 2002/12/25 | 265 | 271 | 260 | 264 | 5,684,000 |
| 2002/12/24 | 259 | 268 | 253 | 258 | 5,153,000 |
| 2002/12/20 | 268 | 270 | 262 | 264 | 3,399,000 |
| 2002/12/19 | 265 | 278 | 264 | 278 | 2,409,000 |
| 2002/12/18 | 284 | 286 | 277 | 277 | 2,205,000 |
| 2002/12/17 | 285 | 290 | 284 | 285 | 1,562,000 |
| 2002/12/16 | 285 | 291 | 279 | 280 | 3,252,000 |
| 2002/12/13 | 303 | 305 | 288 | 292 | 5,981,000 |
| 2002/12/12 | 306 | 307 | 303 | 304 | 2,258,000 |
| 2002/12/11 | 312 | 316 | 303 | 305 | 5,025,000 |
| 2002/12/10 | 300 | 308 | 299 | 303 | 4,069,000 |
| 2002/12/09 | 295 | 306 | 294 | 298 | 3,132,000 |
| 2002/12/06 | 297 | 298 | 293 | 295 | 1,921,000 |
| 2002/12/05 | 292 | 302 | 291 | 298 | 2,124,000 |
| 2002/12/04 | 303 | 306 | 291 | 294 | 2,570,000 |
| 2002/12/03 | 303 | 313 | 301 | 308 | 3,483,000 |
| 2002/12/02 | 305 | 306 | 297 | 302 | 3,686,000 |
| 2002/11/29 | 309 | 309 | 301 | 307 | 5,649,000 |
| 2002/11/28 | 305 | 311 | 300 | 310 | 14,016,000 |
| 2002/11/27 | 278 | 291 | 274 | 291 | 7,080,000 |
| 2002/11/26 | 287 | 293 | 282 | 283 | 8,521,000 |
| 2002/11/25 | 275 | 287 | 267 | 284 | 5,821,000 |
| 2002/11/22 | 273 | 278 | 266 | 270 | 8,556,000 |
| 2002/11/21 | 262 | 268 | 258 | 265 | 10,653,000 |
| 2002/11/20 | 244 | 251 | 241 | 248 | 2,438,000 |
| 2002/11/19 | 237 | 243 | 235 | 239 | 2,521,000 |
| 2002/11/18 | 251 | 252 | 235 | 238 | 3,110,000 |
| 2002/11/15 | 254 | 257 | 249 | 253 | 9,335,000 |
| 2002/11/14 | 245 | 249 | 241 | 244 | 6,680,000 |
| 2002/11/13 | 234 | 249 | 228 | 249 | 18,590,000 |
| 2002/11/12 | 224 | 229 | 223 | 224 | 4,121,000 |
| 2002/11/11 | 234 | 236 | 220 | 223 | 2,456,000 |
| 2002/11/08 | 234 | 240 | 229 | 230 | 3,148,000 |
| 2002/11/07 | 239 | 243 | 235 | 237 | 3,502,000 |
| 2002/11/06 | 247 | 247 | 238 | 240 | 6,197,000 |
| 2002/11/05 | 250 | 251 | 242 | 244 | 5,381,000 |
| 2002/11/01 | 245 | 252 | 238 | 245 | 25,253,000 |
| 2002/10/31 | 209 | 230 | 208 | 230 | 15,813,000 |
| 2002/10/30 | 207 | 208 | 200 | 201 | 8,976,000 |
| 2002/10/29 | 205 | 208 | 204 | 206 | 1,605,000 |
| 2002/10/28 | 211 | 211 | 205 | 208 | 2,110,000 |
| 2002/10/25 | 206 | 210 | 206 | 209 | 3,899,000 |
| 2002/10/24 | 221 | 223 | 213 | 214 | 1,233,000 |
| 2002/10/23 | 220 | 230 | 213 | 226 | 1,600,000 |
| 2002/10/22 | 235 | 235 | 224 | 224 | 1,666,000 |
| 2002/10/21 | 238 | 239 | 227 | 230 | 1,510,000 |
| 2002/10/18 | 238 | 245 | 235 | 243 | 3,069,000 |
| 2002/10/17 | 234 | 238 | 229 | 232 | 2,023,000 |
| 2002/10/16 | 241 | 244 | 232 | 237 | 3,090,000 |
| 2002/10/15 | 221 | 231 | 221 | 231 | 1,969,000 |
| 2002/10/11 | 225 | 225 | 206 | 211 | 3,059,000 |
| 2002/10/10 | 212 | 214 | 201 | 210 | 3,816,000 |
| 2002/10/09 | 229 | 230 | 217 | 218 | 2,194,000 |
| 2002/10/08 | 240 | 240 | 228 | 230 | 2,778,000 |
| 2002/10/07 | 237 | 238 | 221 | 227 | 3,101,000 |
| 2002/10/04 | 243 | 245 | 233 | 238 | 3,013,000 |
| 2002/10/03 | 250 | 253 | 242 | 243 | 1,799,000 |
| 2002/10/02 | 262 | 264 | 252 | 254 | 1,893,000 |
| 2002/10/01 | 260 | 260 | 255 | 257 | 2,196,000 |
| 2002/09/30 | 259 | 271 | 256 | 265 | 3,442,000 |
| 2002/09/27 | 253 | 259 | 252 | 257 | 2,545,000 |
| 2002/09/26 | 252 | 258 | 248 | 251 | 2,426,000 |
| 2002/09/25 | 252 | 256 | 246 | 248 | 2,886,000 |
| 2002/09/24 | 260 | 262 | 254 | 257 | 2,984,000 |
| 2002/09/20 | 279 | 279 | 269 | 271 | 1,937,000 |
| 2002/09/19 | 288 | 288 | 279 | 284 | 1,854,000 |
| 2002/09/18 | 276 | 280 | 270 | 271 | 1,951,000 |
| 2002/09/17 | 279 | 285 | 278 | 280 | 1,629,000 |
| 2002/09/13 | 277 | 278 | 271 | 274 | 4,674,000 |
| 2002/09/12 | 286 | 286 | 278 | 282 | 3,315,000 |
| 2002/09/11 | 290 | 294 | 287 | 291 | 2,208,000 |
| 2002/09/10 | 283 | 287 | 282 | 285 | 1,953,000 |
| 2002/09/09 | 285 | 289 | 281 | 283 | 1,940,000 |
| 2002/09/06 | 282 | 291 | 279 | 285 | 2,165,000 |
| 2002/09/05 | 282 | 293 | 281 | 291 | 2,888,000 |
| 2002/09/04 | 281 | 284 | 275 | 279 | 2,341,000 |
| 2002/09/03 | 291 | 296 | 284 | 284 | 2,455,000 |
| 2002/09/02 | 300 | 303 | 293 | 295 | 2,299,000 |
| 2002/08/30 | 308 | 310 | 298 | 309 | 1,339,000 |
| 2002/08/29 | 308 | 308 | 303 | 303 | 1,702,000 |
| 2002/08/28 | 317 | 320 | 313 | 317 | 2,686,000 |
| 2002/08/27 | 317 | 323 | 313 | 315 | 2,045,000 |
| 2002/08/26 | 310 | 322 | 309 | 320 | 3,895,000 |
| 2002/08/23 | 314 | 321 | 308 | 315 | 3,763,000 |
| 2002/08/22 | 301 | 310 | 297 | 308 | 2,701,000 |
| 2002/08/21 | 294 | 302 | 294 | 300 | 2,078,000 |
| 2002/08/20 | 298 | 300 | 290 | 294 | 2,556,000 |
| 2002/08/19 | 306 | 309 | 294 | 294 | 3,235,000 |
| 2002/08/16 | 308 | 310 | 303 | 304 | 1,441,000 |
| 2002/08/15 | 306 | 310 | 304 | 308 | 1,492,000 |
| 2002/08/14 | 307 | 310 | 303 | 304 | 1,243,000 |
| 2002/08/13 | 307 | 312 | 305 | 308 | 981,000 |
| 2002/08/12 | 318 | 318 | 305 | 305 | 1,446,000 |
| 2002/08/09 | 319 | 323 | 317 | 322 | 1,940,000 |
| 2002/08/08 | 320 | 324 | 315 | 318 | 1,161,000 |
| 2002/08/07 | 311 | 322 | 311 | 319 | 1,945,000 |
| 2002/08/06 | 305 | 315 | 300 | 302 | 4,224,000 |
| 2002/08/05 | 326 | 330 | 317 | 319 | 3,199,000 |
| 2002/08/02 | 341 | 344 | 326 | 329 | 2,348,000 |
| 2002/08/01 | 351 | 353 | 336 | 341 | 3,403,000 |
| 2002/07/31 | 361 | 361 | 352 | 356 | 744,000 |
| 2002/07/30 | 362 | 365 | 353 | 356 | 1,329,000 |
| 2002/07/29 | 354 | 364 | 349 | 361 | 1,918,000 |
| 2002/07/26 | 360 | 363 | 349 | 354 | 2,623,000 |
| 2002/07/25 | 381 | 381 | 363 | 365 | 1,667,000 |
| 2002/07/24 | 382 | 383 | 367 | 368 | 3,018,000 |
| 2002/07/23 | 370 | 385 | 370 | 384 | 4,230,000 |
| 2002/07/22 | 359 | 377 | 359 | 367 | 3,273,000 |
| 2002/07/19 | 358 | 370 | 356 | 364 | 3,407,000 |
| 2002/07/18 | 360 | 375 | 355 | 357 | 5,067,000 |
| 2002/07/17 | 359 | 362 | 353 | 355 | 3,517,000 |
| 2002/07/16 | 353 | 363 | 352 | 354 | 2,243,000 |
| 2002/07/15 | 362 | 363 | 353 | 353 | 2,207,000 |
| 2002/07/12 | 358 | 362 | 357 | 359 | 2,438,000 |
| 2002/07/11 | 355 | 359 | 352 | 353 | 2,172,000 |
| 2002/07/10 | 361 | 366 | 352 | 352 | 1,885,000 |
| 2002/07/09 | 354 | 365 | 352 | 361 | 1,745,000 |
| 2002/07/08 | 359 | 363 | 351 | 351 | 1,135,000 |
| 2002/07/05 | 355 | 365 | 350 | 354 | 2,488,000 |
| 2002/07/04 | 369 | 369 | 357 | 358 | 3,257,000 |
| 2002/07/03 | 351 | 364 | 350 | 364 | 2,367,000 |
| 2002/07/02 | 359 | 360 | 347 | 356 | 2,079,000 |
| 2002/07/01 | 356 | 360 | 352 | 354 | 1,996,000 |
| 2002/06/28 | 343 | 358 | 339 | 357 | 3,339,000 |
| 2002/06/27 | 337 | 343 | 331 | 338 | 2,538,000 |
| 2002/06/26 | 345 | 348 | 331 | 332 | 3,040,000 |
| 2002/06/25 | 351 | 359 | 343 | 349 | 2,444,000 |
| 2002/06/24 | 350 | 350 | 345 | 349 | 2,444,000 |
| 2002/06/21 | 363 | 363 | 351 | 354 | 1,905,000 |
| 2002/06/20 | 357 | 365 | 352 | 363 | 2,688,000 |
| 2002/06/19 | 371 | 374 | 360 | 362 | 3,210,000 |
| 2002/06/18 | 372 | 386 | 367 | 384 | 3,740,000 |
| 2002/06/17 | 380 | 382 | 355 | 362 | 4,034,000 |
| 2002/06/14 | 385 | 390 | 381 | 383 | 4,476,000 |
| 2002/06/13 | 399 | 399 | 385 | 386 | 2,688,000 |
| 2002/06/12 | 405 | 407 | 397 | 399 | 2,543,000 |
| 2002/06/11 | 409 | 414 | 407 | 408 | 2,174,000 |
| 2002/06/10 | 415 | 415 | 405 | 406 | 1,394,000 |
| 2002/06/07 | 405 | 411 | 403 | 411 | 2,015,000 |
| 2002/06/06 | 416 | 422 | 409 | 410 | 2,989,000 |
| 2002/06/05 | 410 | 414 | 409 | 414 | 1,860,000 |
| 2002/06/04 | 410 | 417 | 402 | 406 | 3,615,000 |
| 2002/06/03 | 417 | 423 | 413 | 415 | 2,705,000 |
| 2002/05/31 | 425 | 430 | 418 | 422 | 4,477,000 |
| 2002/05/30 | 446 | 449 | 437 | 440 | 1,871,000 |
| 2002/05/29 | 448 | 457 | 448 | 455 | 1,373,000 |
| 2002/05/28 | 457 | 459 | 448 | 452 | 1,899,000 |
| 2002/05/27 | 448 | 465 | 447 | 462 | 3,022,000 |
| 2002/05/24 | 451 | 453 | 445 | 447 | 2,412,000 |
| 2002/05/23 | 462 | 462 | 450 | 453 | 2,539,000 |
| 2002/05/22 | 449 | 455 | 449 | 452 | 2,266,000 |
| 2002/05/21 | 449 | 453 | 443 | 447 | 2,039,000 |
| 2002/05/20 | 460 | 460 | 453 | 454 | 1,192,000 |
| 2002/05/17 | 452 | 463 | 452 | 457 | 2,613,000 |
| 2002/05/16 | 454 | 455 | 443 | 447 | 3,191,000 |
| 2002/05/15 | 451 | 456 | 445 | 449 | 3,612,000 |
| 2002/05/14 | 445 | 449 | 435 | 436 | 2,529,000 |
| 2002/05/13 | 447 | 453 | 441 | 442 | 2,662,000 |
| 2002/05/10 | 463 | 467 | 450 | 454 | 3,106,000 |
| 2002/05/09 | 465 | 467 | 455 | 461 | 2,619,000 |
| 2002/05/08 | 454 | 463 | 450 | 456 | 2,638,000 |
| 2002/05/07 | 472 | 472 | 458 | 464 | 2,859,000 |
| 2002/05/02 | 471 | 485 | 471 | 482 | 1,304,000 |
| 2002/05/01 | 477 | 485 | 466 | 472 | 1,885,000 |
| 2002/04/30 | 481 | 486 | 475 | 476 | 1,851,000 |
| 2002/04/26 | 494 | 494 | 484 | 489 | 792,000 |
| 2002/04/25 | 493 | 493 | 482 | 486 | 1,320,000 |
| 2002/04/24 | 491 | 495 | 483 | 492 | 1,364,000 |
| 2002/04/23 | 490 | 500 | 487 | 496 | 2,159,000 |
| 2002/04/22 | 485 | 494 | 485 | 493 | 2,738,000 |
| 2002/04/19 | 479 | 480 | 471 | 477 | 2,359,000 |
| 2002/04/18 | 479 | 483 | 476 | 480 | 2,726,000 |
| 2002/04/17 | 467 | 476 | 466 | 474 | 3,722,000 |
| 2002/04/16 | 453 | 461 | 452 | 457 | 2,418,000 |
| 2002/04/15 | 458 | 458 | 448 | 458 | 1,476,000 |
| 2002/04/12 | 475 | 480 | 460 | 463 | 2,163,000 |
| 2002/04/11 | 487 | 487 | 474 | 480 | 1,115,000 |
| 2002/04/10 | 482 | 483 | 473 | 477 | 1,454,000 |
| 2002/04/09 | 486 | 494 | 478 | 485 | 1,302,000 |
| 2002/04/08 | 500 | 503 | 491 | 491 | 4,675,000 |
| 2002/04/05 | 480 | 493 | 478 | 490 | 5,404,000 |
| 2002/04/04 | 465 | 475 | 458 | 462 | 2,539,000 |
| 2002/04/03 | 450 | 473 | 442 | 469 | 3,584,000 |
| 2002/04/02 | 448 | 450 | 438 | 450 | 1,857,000 |
| 2002/04/01 | 444 | 448 | 442 | 443 | 615,000 |
| 2002/03/29 | 445 | 447 | 440 | 443 | 1,300,000 |
| 2002/03/28 | 460 | 461 | 442 | 448 | 2,124,000 |
| 2002/03/27 | 446 | 462 | 446 | 458 | 2,085,000 |
| 2002/03/26 | 455 | 477 | 450 | 456 | 1,214,000 |
| 2002/03/25 | 473 | 475 | 457 | 464 | 1,816,000 |
| 2002/03/22 | 470 | 471 | 462 | 463 | 1,598,000 |
| 2002/03/20 | 477 | 478 | 466 | 467 | 1,174,000 |
| 2002/03/19 | 483 | 486 | 474 | 480 | 2,297,000 |
| 2002/03/18 | 483 | 486 | 472 | 479 | 2,150,000 |
| 2002/03/15 | 474 | 480 | 470 | 478 | 1,569,000 |
| 2002/03/14 | 474 | 478 | 465 | 474 | 2,499,000 |
| 2002/03/13 | 485 | 492 | 472 | 474 | 3,084,000 |
| 2002/03/12 | 487 | 493 | 472 | 485 | 5,041,000 |
| 2002/03/11 | 510 | 512 | 488 | 497 | 6,033,000 |
| 2002/03/08 | 470 | 503 | 466 | 500 | 5,308,000 |
| 2002/03/07 | 465 | 472 | 456 | 460 | 3,322,000 |
| 2002/03/06 | 471 | 489 | 467 | 470 | 1,877,000 |
| 2002/03/05 | 488 | 495 | 477 | 481 | 3,328,000 |
| 2002/03/04 | 486 | 501 | 474 | 501 | 4,011,000 |
| 2002/03/01 | 457 | 476 | 453 | 471 | 3,026,000 |
| 2002/02/28 | 449 | 457 | 446 | 452 | 2,017,000 |
| 2002/02/27 | 435 | 445 | 434 | 439 | 1,646,000 |
| 2002/02/26 | 440 | 440 | 430 | 438 | 2,019,000 |
| 2002/02/25 | 428 | 439 | 424 | 435 | 3,346,000 |
| 2002/02/22 | 408 | 424 | 405 | 420 | 3,108,000 |
| 2002/02/21 | 395 | 400 | 390 | 399 | 1,545,000 |
| 2002/02/20 | 390 | 393 | 385 | 390 | 2,439,000 |
| 2002/02/19 | 417 | 418 | 398 | 398 | 2,404,000 |
| 2002/02/18 | 408 | 422 | 406 | 419 | 3,569,000 |
| 2002/02/15 | 405 | 407 | 399 | 403 | 1,773,000 |
| 2002/02/14 | 389 | 403 | 389 | 395 | 1,733,000 |
| 2002/02/13 | 390 | 400 | 382 | 388 | 1,240,000 |
| 2002/02/12 | 399 | 399 | 387 | 392 | 2,286,000 |
| 2002/02/08 | 367 | 390 | 361 | 385 | 5,859,000 |
| 2002/02/07 | 350 | 361 | 349 | 352 | 1,660,000 |
| 2002/02/06 | 358 | 365 | 346 | 347 | 3,482,000 |
| 2002/02/05 | 351 | 365 | 351 | 353 | 2,780,000 |
| 2002/02/04 | 372 | 376 | 360 | 361 | 2,917,000 |
| 2002/02/01 | 390 | 392 | 374 | 377 | 1,931,000 |
| 2002/01/31 | 395 | 397 | 386 | 395 | 2,523,000 |
| 2002/01/30 | 400 | 405 | 391 | 395 | 3,290,000 |
| 2002/01/29 | 403 | 413 | 403 | 405 | 1,731,000 |
| 2002/01/28 | 415 | 417 | 408 | 412 | 1,733,000 |
| 2002/01/25 | 417 | 421 | 408 | 417 | 3,410,000 |
| 2002/01/24 | 425 | 428 | 413 | 417 | 2,340,000 |
| 2002/01/23 | 419 | 426 | 419 | 424 | 3,543,000 |
| 2002/01/22 | 427 | 429 | 415 | 417 | 1,726,000 |
| 2002/01/21 | 425 | 430 | 416 | 422 | 1,932,000 |
| 2002/01/18 | 419 | 423 | 417 | 423 | 1,599,000 |
| 2002/01/17 | 420 | 425 | 408 | 411 | 3,207,000 |
| 2002/01/16 | 433 | 440 | 429 | 430 | 3,430,000 |
| 2002/01/15 | 455 | 456 | 421 | 424 | 5,144,000 |
| 2002/01/11 | 473 | 478 | 462 | 465 | 3,459,000 |
| 2002/01/10 | 446 | 469 | 446 | 465 | 2,763,000 |
| 2002/01/09 | 450 | 453 | 441 | 446 | 1,199,000 |
| 2002/01/08 | 450 | 457 | 445 | 449 | 1,874,000 |
| 2002/01/07 | 440 | 458 | 440 | 453 | 1,950,000 |
| 2002/01/04 | 440 | 447 | 435 | 440 | 1,138,000 |