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 |
|---|---|---|---|---|---|
| 2003/12/30 | 443 | 448 | 441 | 445 | 1,642,000 |
| 2003/12/29 | 430 | 438 | 430 | 438 | 1,102,000 |
| 2003/12/26 | 429 | 430 | 424 | 430 | 1,253,000 |
| 2003/12/25 | 430 | 431 | 425 | 429 | 1,363,000 |
| 2003/12/24 | 415 | 430 | 415 | 426 | 2,913,000 |
| 2003/12/22 | 419 | 426 | 415 | 418 | 1,680,000 |
| 2003/12/19 | 419 | 427 | 419 | 423 | 1,946,000 |
| 2003/12/18 | 416 | 418 | 406 | 409 | 1,771,000 |
| 2003/12/17 | 421 | 427 | 410 | 414 | 2,778,000 |
| 2003/12/16 | 416 | 422 | 414 | 420 | 2,419,000 |
| 2003/12/15 | 426 | 430 | 422 | 428 | 2,939,000 |
| 2003/12/12 | 409 | 423 | 409 | 415 | 4,620,000 |
| 2003/12/11 | 418 | 422 | 408 | 414 | 1,969,000 |
| 2003/12/10 | 425 | 426 | 416 | 423 | 4,052,000 |
| 2003/12/09 | 417 | 425 | 414 | 420 | 3,977,000 |
| 2003/12/08 | 437 | 438 | 410 | 412 | 4,061,000 |
| 2003/12/05 | 436 | 442 | 434 | 441 | 3,670,000 |
| 2003/12/04 | 448 | 449 | 437 | 446 | 5,000,000 |
| 2003/12/03 | 439 | 455 | 439 | 455 | 7,752,000 |
| 2003/12/02 | 426 | 443 | 426 | 443 | 6,363,000 |
| 2003/12/01 | 395 | 423 | 394 | 418 | 2,298,000 |
| 2003/11/28 | 416 | 417 | 405 | 405 | 1,708,000 |
| 2003/11/27 | 417 | 421 | 415 | 416 | 3,270,000 |
| 2003/11/26 | 413 | 420 | 408 | 415 | 5,568,000 |
| 2003/11/25 | 404 | 413 | 400 | 408 | 5,912,000 |
| 2003/11/21 | 381 | 395 | 379 | 389 | 2,157,000 |
| 2003/11/20 | 380 | 384 | 364 | 380 | 3,302,000 |
| 2003/11/19 | 380 | 384 | 372 | 375 | 2,135,000 |
| 2003/11/18 | 389 | 392 | 380 | 389 | 2,458,000 |
| 2003/11/17 | 410 | 410 | 383 | 387 | 2,805,000 |
| 2003/11/14 | 411 | 414 | 406 | 410 | 2,839,000 |
| 2003/11/13 | 411 | 418 | 409 | 416 | 4,104,000 |
| 2003/11/12 | 415 | 419 | 395 | 401 | 5,870,000 |
| 2003/11/11 | 429 | 432 | 414 | 420 | 2,554,000 |
| 2003/11/10 | 453 | 453 | 436 | 439 | 2,376,000 |
| 2003/11/07 | 457 | 457 | 442 | 453 | 2,478,000 |
| 2003/11/06 | 464 | 465 | 452 | 457 | 4,121,000 |
| 2003/11/05 | 451 | 468 | 446 | 467 | 12,633,000 |
| 2003/11/04 | 445 | 450 | 431 | 443 | 6,205,000 |
| 2003/10/31 | 453 | 457 | 436 | 440 | 3,651,000 |
| 2003/10/30 | 450 | 458 | 445 | 458 | 3,268,000 |
| 2003/10/29 | 450 | 452 | 445 | 451 | 4,214,000 |
| 2003/10/28 | 444 | 445 | 434 | 441 | 2,653,000 |
| 2003/10/27 | 432 | 449 | 430 | 443 | 9,806,000 |
| 2003/10/24 | 412 | 417 | 403 | 412 | 2,189,000 |
| 2003/10/23 | 419 | 419 | 402 | 402 | 4,466,000 |
| 2003/10/22 | 432 | 436 | 414 | 424 | 5,152,000 |
| 2003/10/21 | 448 | 453 | 429 | 437 | 4,367,000 |
| 2003/10/20 | 433 | 449 | 428 | 445 | 6,350,000 |
| 2003/10/17 | 428 | 429 | 422 | 423 | 3,713,000 |
| 2003/10/16 | 418 | 425 | 413 | 420 | 3,063,000 |
| 2003/10/15 | 402 | 422 | 397 | 413 | 5,993,000 |
| 2003/10/14 | 396 | 399 | 390 | 392 | 3,809,000 |
| 2003/10/10 | 397 | 401 | 392 | 392 | 4,859,000 |
| 2003/10/09 | 406 | 409 | 402 | 407 | 954,000 |
| 2003/10/08 | 409 | 412 | 402 | 405 | 1,790,000 |
| 2003/10/07 | 423 | 425 | 407 | 411 | 2,272,000 |
| 2003/10/06 | 429 | 430 | 418 | 421 | 7,293,000 |
| 2003/10/03 | 394 | 415 | 392 | 410 | 3,453,000 |
| 2003/10/02 | 400 | 401 | 380 | 389 | 4,030,000 |
| 2003/10/01 | 397 | 400 | 391 | 395 | 2,522,000 |
| 2003/09/30 | 394 | 401 | 386 | 396 | 4,715,000 |
| 2003/09/29 | 383 | 385 | 371 | 375 | 3,249,000 |
| 2003/09/26 | 379 | 392 | 378 | 390 | 4,065,000 |
| 2003/09/25 | 395 | 395 | 385 | 394 | 2,765,000 |
| 2003/09/24 | 408 | 418 | 395 | 402 | 3,303,000 |
| 2003/09/22 | 416 | 417 | 403 | 413 | 2,793,000 |
| 2003/09/19 | 432 | 435 | 419 | 427 | 3,847,000 |
| 2003/09/18 | 434 | 437 | 427 | 433 | 2,714,000 |
| 2003/09/17 | 444 | 444 | 431 | 434 | 2,344,000 |
| 2003/09/16 | 445 | 445 | 432 | 441 | 2,644,000 |
| 2003/09/12 | 444 | 444 | 436 | 440 | 5,241,000 |
| 2003/09/11 | 426 | 440 | 424 | 434 | 3,671,000 |
| 2003/09/10 | 438 | 445 | 430 | 434 | 6,354,000 |
| 2003/09/09 | 444 | 449 | 438 | 448 | 4,076,000 |
| 2003/09/08 | 423 | 440 | 421 | 437 | 2,867,000 |
| 2003/09/05 | 443 | 443 | 425 | 433 | 3,310,000 |
| 2003/09/04 | 457 | 458 | 438 | 443 | 3,490,000 |
| 2003/09/03 | 468 | 473 | 441 | 448 | 7,839,000 |
| 2003/09/02 | 441 | 461 | 441 | 458 | 14,166,000 |
| 2003/09/01 | 404 | 440 | 403 | 439 | 10,066,000 |
| 2003/08/29 | 400 | 401 | 390 | 392 | 2,606,000 |
| 2003/08/28 | 413 | 413 | 395 | 396 | 2,894,000 |
| 2003/08/27 | 403 | 420 | 401 | 413 | 5,841,000 |
| 2003/08/26 | 401 | 410 | 399 | 405 | 2,942,000 |
| 2003/08/25 | 404 | 410 | 397 | 403 | 2,527,000 |
| 2003/08/22 | 416 | 421 | 411 | 412 | 2,606,000 |
| 2003/08/21 | 416 | 425 | 415 | 421 | 2,097,000 |
| 2003/08/20 | 423 | 425 | 412 | 421 | 2,878,000 |
| 2003/08/19 | 421 | 430 | 420 | 426 | 4,486,000 |
| 2003/08/18 | 413 | 419 | 410 | 413 | 4,058,000 |
| 2003/08/15 | 415 | 420 | 393 | 397 | 4,636,000 |
| 2003/08/14 | 406 | 421 | 403 | 416 | 7,807,000 |
| 2003/08/13 | 389 | 406 | 388 | 406 | 7,425,000 |
| 2003/08/12 | 370 | 385 | 367 | 384 | 5,197,000 |
| 2003/08/11 | 367 | 368 | 362 | 365 | 2,319,000 |
| 2003/08/08 | 353 | 364 | 353 | 357 | 2,986,000 |
| 2003/08/07 | 355 | 361 | 351 | 353 | 2,563,000 |
| 2003/08/06 | 354 | 355 | 346 | 350 | 2,784,000 |
| 2003/08/05 | 367 | 368 | 355 | 357 | 2,663,000 |
| 2003/08/04 | 358 | 364 | 354 | 362 | 2,125,000 |
| 2003/08/01 | 370 | 370 | 351 | 359 | 3,076,000 |
| 2003/07/31 | 365 | 370 | 359 | 364 | 1,728,000 |
| 2003/07/30 | 383 | 386 | 363 | 363 | 4,059,000 |
| 2003/07/29 | 373 | 384 | 371 | 380 | 5,207,000 |
| 2003/07/28 | 369 | 376 | 366 | 371 | 3,929,000 |
| 2003/07/25 | 359 | 372 | 353 | 361 | 4,166,000 |
| 2003/07/24 | 346 | 372 | 346 | 370 | 6,972,000 |
| 2003/07/23 | 345 | 348 | 337 | 340 | 3,202,000 |
| 2003/07/22 | 342 | 351 | 341 | 347 | 1,768,000 |
| 2003/07/18 | 332 | 345 | 332 | 337 | 1,728,000 |
| 2003/07/17 | 349 | 349 | 335 | 337 | 2,357,000 |
| 2003/07/16 | 359 | 359 | 346 | 350 | 2,555,000 |
| 2003/07/15 | 361 | 363 | 352 | 353 | 1,840,000 |
| 2003/07/14 | 351 | 361 | 350 | 356 | 3,416,000 |
| 2003/07/11 | 351 | 357 | 343 | 348 | 5,854,000 |
| 2003/07/10 | 373 | 382 | 367 | 368 | 4,194,000 |
| 2003/07/09 | 392 | 393 | 371 | 382 | 4,049,000 |
| 2003/07/08 | 382 | 396 | 375 | 392 | 4,623,000 |
| 2003/07/07 | 386 | 390 | 372 | 377 | 3,692,000 |
| 2003/07/04 | 367 | 382 | 366 | 380 | 3,935,000 |
| 2003/07/03 | 379 | 381 | 361 | 364 | 5,202,000 |
| 2003/07/02 | 359 | 368 | 355 | 363 | 3,486,000 |
| 2003/07/01 | 350 | 354 | 344 | 352 | 2,520,000 |
| 2003/06/30 | 350 | 356 | 349 | 355 | 1,879,000 |
| 2003/06/27 | 342 | 347 | 338 | 346 | 3,127,000 |
| 2003/06/26 | 329 | 347 | 328 | 347 | 5,351,000 |
| 2003/06/25 | 324 | 331 | 323 | 324 | 1,531,000 |
| 2003/06/24 | 334 | 337 | 322 | 324 | 1,877,000 |
| 2003/06/23 | 335 | 343 | 331 | 341 | 5,041,000 |
| 2003/06/20 | 325 | 332 | 323 | 328 | 1,378,000 |
| 2003/06/19 | 329 | 332 | 328 | 329 | 2,357,000 |
| 2003/06/18 | 326 | 332 | 325 | 328 | 2,439,000 |
| 2003/06/17 | 325 | 328 | 318 | 321 | 2,953,000 |
| 2003/06/16 | 320 | 323 | 316 | 318 | 4,885,000 |
| 2003/06/13 | 315 | 321 | 315 | 319 | 7,272,000 |
| 2003/06/12 | 340 | 340 | 326 | 326 | 2,470,000 |
| 2003/06/11 | 331 | 341 | 331 | 336 | 4,954,000 |
| 2003/06/10 | 319 | 329 | 317 | 328 | 3,506,000 |
| 2003/06/09 | 327 | 327 | 319 | 321 | 1,800,000 |
| 2003/06/06 | 316 | 328 | 316 | 325 | 5,779,000 |
| 2003/06/05 | 311 | 312 | 307 | 311 | 2,301,000 |
| 2003/06/04 | 300 | 307 | 300 | 305 | 1,350,000 |
| 2003/06/03 | 303 | 306 | 297 | 303 | 3,714,000 |
| 2003/06/02 | 309 | 313 | 303 | 310 | 3,507,000 |
| 2003/05/30 | 297 | 308 | 296 | 308 | 4,879,000 |
| 2003/05/29 | 293 | 297 | 290 | 295 | 2,234,000 |
| 2003/05/28 | 293 | 298 | 291 | 296 | 2,388,000 |
| 2003/05/27 | 286 | 289 | 286 | 286 | 1,195,000 |
| 2003/05/26 | 290 | 292 | 286 | 289 | 1,120,000 |
| 2003/05/23 | 289 | 293 | 287 | 288 | 2,363,000 |
| 2003/05/22 | 287 | 287 | 284 | 284 | 1,695,000 |
| 2003/05/21 | 293 | 293 | 285 | 286 | 1,505,000 |
| 2003/05/20 | 285 | 290 | 284 | 289 | 1,612,000 |
| 2003/05/19 | 293 | 293 | 283 | 291 | 1,028,000 |
| 2003/05/16 | 298 | 298 | 290 | 292 | 1,906,000 |
| 2003/05/15 | 302 | 302 | 292 | 295 | 1,742,000 |
| 2003/05/14 | 301 | 302 | 298 | 301 | 2,141,000 |
| 2003/05/13 | 296 | 301 | 293 | 294 | 3,397,000 |
| 2003/05/12 | 288 | 294 | 286 | 294 | 6,107,000 |
| 2003/05/09 | 289 | 290 | 282 | 285 | 2,559,000 |
| 2003/05/08 | 285 | 290 | 285 | 285 | 3,096,000 |
| 2003/05/07 | 300 | 303 | 291 | 294 | 2,389,000 |
| 2003/05/06 | 306 | 309 | 303 | 304 | 2,375,000 |
| 2003/05/02 | 300 | 306 | 296 | 306 | 2,041,000 |
| 2003/05/01 | 299 | 305 | 298 | 302 | 2,050,000 |
| 2003/04/30 | 297 | 313 | 293 | 313 | 3,090,000 |
| 2003/04/28 | 283 | 297 | 281 | 292 | 1,646,000 |
| 2003/04/25 | 297 | 297 | 280 | 288 | 2,599,000 |
| 2003/04/24 | 295 | 298 | 291 | 296 | 2,218,000 |
| 2003/04/23 | 288 | 295 | 285 | 293 | 2,374,000 |
| 2003/04/22 | 291 | 291 | 279 | 281 | 1,702,000 |
| 2003/04/21 | 281 | 292 | 280 | 291 | 1,498,000 |
| 2003/04/18 | 288 | 292 | 277 | 277 | 1,548,000 |
| 2003/04/17 | 286 | 292 | 285 | 287 | 2,842,000 |
| 2003/04/16 | 284 | 289 | 282 | 282 | 2,199,000 |
| 2003/04/15 | 272 | 284 | 272 | 284 | 2,480,000 |
| 2003/04/14 | 273 | 275 | 265 | 269 | 1,902,000 |
| 2003/04/11 | 277 | 279 | 271 | 272 | 3,435,000 |
| 2003/04/10 | 279 | 279 | 272 | 273 | 1,697,000 |
| 2003/04/09 | 280 | 290 | 277 | 279 | 3,324,000 |
| 2003/04/08 | 283 | 283 | 278 | 282 | 1,733,000 |
| 2003/04/07 | 276 | 286 | 273 | 286 | 3,077,000 |
| 2003/04/04 | 274 | 274 | 271 | 271 | 2,779,000 |
| 2003/04/03 | 281 | 283 | 275 | 276 | 3,047,000 |
| 2003/04/02 | 284 | 286 | 276 | 279 | 2,805,000 |
| 2003/04/01 | 294 | 294 | 280 | 285 | 2,826,000 |
| 2003/03/31 | 294 | 294 | 286 | 294 | 4,331,000 |
| 2003/03/28 | 293 | 296 | 291 | 291 | 2,674,000 |
| 2003/03/27 | 298 | 298 | 292 | 292 | 2,979,000 |
| 2003/03/26 | 296 | 300 | 293 | 298 | 4,729,000 |
| 2003/03/25 | 298 | 303 | 293 | 293 | 4,595,000 |
| 2003/03/24 | 297 | 299 | 286 | 297 | 3,508,000 |
| 2003/03/20 | 285 | 293 | 283 | 292 | 2,760,000 |
| 2003/03/19 | 278 | 279 | 272 | 277 | 2,580,000 |
| 2003/03/18 | 290 | 293 | 282 | 282 | 1,907,000 |
| 2003/03/17 | 293 | 293 | 281 | 281 | 2,479,000 |
| 2003/03/14 | 293 | 298 | 293 | 296 | 6,339,000 |
| 2003/03/13 | 289 | 293 | 287 | 291 | 2,172,000 |
| 2003/03/12 | 290 | 291 | 283 | 285 | 3,531,000 |
| 2003/03/11 | 286 | 294 | 282 | 293 | 2,458,000 |
| 2003/03/10 | 300 | 303 | 289 | 291 | 3,135,000 |
| 2003/03/07 | 315 | 316 | 307 | 308 | 1,720,000 |
| 2003/03/06 | 311 | 320 | 311 | 317 | 2,822,000 |
| 2003/03/05 | 311 | 315 | 309 | 313 | 2,826,000 |
| 2003/03/04 | 321 | 322 | 316 | 321 | 1,773,000 |
| 2003/03/03 | 322 | 325 | 318 | 321 | 1,795,000 |
| 2003/02/28 | 320 | 321 | 317 | 320 | 1,319,000 |
| 2003/02/27 | 315 | 320 | 314 | 318 | 3,837,000 |
| 2003/02/26 | 303 | 316 | 303 | 308 | 2,589,000 |
| 2003/02/25 | 305 | 310 | 298 | 303 | 3,309,000 |
| 2003/02/24 | 307 | 308 | 304 | 304 | 1,983,000 |
| 2003/02/21 | 317 | 317 | 308 | 308 | 1,590,000 |
| 2003/02/20 | 315 | 322 | 315 | 317 | 2,574,000 |
| 2003/02/19 | 325 | 331 | 324 | 325 | 5,513,000 |
| 2003/02/18 | 311 | 322 | 311 | 322 | 6,126,000 |
| 2003/02/17 | 302 | 314 | 301 | 314 | 4,004,000 |
| 2003/02/14 | 301 | 303 | 293 | 297 | 2,975,000 |
| 2003/02/13 | 303 | 307 | 299 | 300 | 4,992,000 |
| 2003/02/12 | 299 | 302 | 295 | 301 | 2,325,000 |
| 2003/02/10 | 293 | 295 | 290 | 294 | 1,096,000 |
| 2003/02/07 | 294 | 298 | 290 | 293 | 1,435,000 |
| 2003/02/06 | 300 | 305 | 298 | 299 | 3,519,000 |
| 2003/02/05 | 294 | 303 | 294 | 299 | 6,504,000 |
| 2003/02/04 | 288 | 297 | 287 | 293 | 5,891,000 |
| 2003/02/03 | 276 | 284 | 275 | 283 | 2,898,000 |
| 2003/01/31 | 267 | 277 | 266 | 276 | 2,224,000 |
| 2003/01/30 | 267 | 274 | 265 | 270 | 3,597,000 |
| 2003/01/29 | 277 | 277 | 262 | 264 | 3,216,000 |
| 2003/01/28 | 278 | 282 | 274 | 275 | 1,616,000 |
| 2003/01/27 | 291 | 291 | 284 | 284 | 2,608,000 |
| 2003/01/24 | 300 | 300 | 292 | 297 | 2,954,000 |
| 2003/01/23 | 293 | 297 | 287 | 295 | 2,224,000 |
| 2003/01/22 | 295 | 299 | 292 | 293 | 2,058,000 |
| 2003/01/21 | 287 | 299 | 287 | 299 | 1,252,000 |
| 2003/01/20 | 294 | 299 | 287 | 292 | 1,945,000 |
| 2003/01/17 | 295 | 300 | 292 | 298 | 2,320,000 |
| 2003/01/16 | 292 | 301 | 291 | 295 | 5,012,000 |
| 2003/01/15 | 286 | 287 | 280 | 287 | 2,795,000 |
| 2003/01/14 | 275 | 285 | 273 | 285 | 6,450,000 |
| 2003/01/10 | 261 | 272 | 261 | 270 | 5,161,000 |
| 2003/01/09 | 257 | 264 | 256 | 260 | 2,515,000 |
| 2003/01/08 | 265 | 272 | 261 | 265 | 2,908,000 |
| 2003/01/07 | 278 | 280 | 267 | 270 | 3,059,000 |
| 2003/01/06 | 278 | 284 | 274 | 277 | 1,889,000 |