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 |
|---|---|---|---|---|---|
| 2005/12/30 | 768 | 768 | 741 | 741 | 2,297,000 |
| 2005/12/29 | 754 | 763 | 752 | 762 | 6,871,000 |
| 2005/12/28 | 734 | 745 | 727 | 741 | 4,546,000 |
| 2005/12/27 | 720 | 734 | 716 | 728 | 4,798,000 |
| 2005/12/26 | 720 | 724 | 713 | 718 | 2,206,000 |
| 2005/12/22 | 718 | 725 | 706 | 715 | 3,477,000 |
| 2005/12/21 | 717 | 719 | 712 | 716 | 4,175,000 |
| 2005/12/20 | 699 | 719 | 699 | 712 | 4,329,000 |
| 2005/12/19 | 705 | 710 | 688 | 705 | 5,459,000 |
| 2005/12/16 | 706 | 729 | 706 | 715 | 3,708,000 |
| 2005/12/15 | 725 | 743 | 714 | 716 | 5,009,000 |
| 2005/12/14 | 769 | 770 | 733 | 745 | 7,454,000 |
| 2005/12/13 | 759 | 774 | 754 | 770 | 10,545,000 |
| 2005/12/12 | 740 | 750 | 728 | 742 | 8,742,000 |
| 2005/12/09 | 690 | 730 | 690 | 728 | 9,487,000 |
| 2005/12/08 | 702 | 710 | 687 | 694 | 2,883,000 |
| 2005/12/07 | 711 | 716 | 700 | 703 | 3,886,000 |
| 2005/12/06 | 720 | 720 | 709 | 712 | 6,129,000 |
| 2005/12/05 | 709 | 723 | 709 | 715 | 8,856,000 |
| 2005/12/02 | 694 | 713 | 693 | 713 | 11,159,000 |
| 2005/12/01 | 676 | 686 | 675 | 684 | 4,620,000 |
| 2005/11/30 | 700 | 701 | 679 | 681 | 8,025,000 |
| 2005/11/29 | 676 | 698 | 673 | 695 | 6,164,000 |
| 2005/11/28 | 680 | 683 | 672 | 677 | 3,962,000 |
| 2005/11/25 | 669 | 683 | 659 | 680 | 7,044,000 |
| 2005/11/24 | 687 | 695 | 663 | 669 | 10,471,000 |
| 2005/11/22 | 678 | 685 | 669 | 685 | 7,434,000 |
| 2005/11/21 | 665 | 677 | 657 | 669 | 10,268,000 |
| 2005/11/18 | 661 | 662 | 640 | 645 | 6,872,000 |
| 2005/11/17 | 653 | 660 | 650 | 657 | 11,047,000 |
| 2005/11/16 | 629 | 647 | 626 | 646 | 9,385,000 |
| 2005/11/15 | 620 | 626 | 617 | 625 | 3,983,000 |
| 2005/11/14 | 633 | 634 | 617 | 618 | 2,907,000 |
| 2005/11/11 | 634 | 634 | 620 | 630 | 4,841,000 |
| 2005/11/10 | 634 | 638 | 613 | 624 | 5,460,000 |
| 2005/11/09 | 635 | 638 | 624 | 636 | 11,182,000 |
| 2005/11/08 | 616 | 629 | 613 | 629 | 9,511,000 |
| 2005/11/07 | 607 | 613 | 602 | 611 | 6,887,000 |
| 2005/11/04 | 611 | 614 | 606 | 609 | 6,425,000 |
| 2005/11/02 | 615 | 616 | 596 | 606 | 14,334,000 |
| 2005/11/01 | 610 | 623 | 605 | 615 | 12,887,000 |
| 2005/10/31 | 660 | 663 | 653 | 660 | 4,194,000 |
| 2005/10/28 | 638 | 658 | 638 | 652 | 5,998,000 |
| 2005/10/27 | 648 | 655 | 640 | 645 | 9,979,000 |
| 2005/10/26 | 616 | 629 | 610 | 628 | 7,601,000 |
| 2005/10/25 | 602 | 607 | 596 | 599 | 3,632,000 |
| 2005/10/24 | 603 | 606 | 590 | 590 | 2,698,000 |
| 2005/10/21 | 588 | 604 | 582 | 598 | 6,845,000 |
| 2005/10/20 | 591 | 597 | 587 | 588 | 5,018,000 |
| 2005/10/19 | 605 | 605 | 585 | 588 | 6,187,000 |
| 2005/10/18 | 605 | 618 | 604 | 610 | 6,218,000 |
| 2005/10/17 | 609 | 612 | 600 | 603 | 3,988,000 |
| 2005/10/14 | 630 | 630 | 605 | 609 | 6,408,000 |
| 2005/10/13 | 635 | 637 | 624 | 629 | 4,009,000 |
| 2005/10/12 | 647 | 654 | 639 | 647 | 8,074,000 |
| 2005/10/11 | 640 | 649 | 633 | 646 | 7,456,000 |
| 2005/10/07 | 616 | 643 | 616 | 640 | 5,925,000 |
| 2005/10/06 | 625 | 636 | 611 | 618 | 5,384,000 |
| 2005/10/05 | 638 | 647 | 635 | 638 | 4,452,000 |
| 2005/10/04 | 647 | 657 | 634 | 639 | 4,649,000 |
| 2005/10/03 | 649 | 657 | 637 | 651 | 7,606,000 |
| 2005/09/30 | 691 | 692 | 652 | 659 | 6,625,000 |
| 2005/09/29 | 708 | 720 | 688 | 696 | 8,447,000 |
| 2005/09/28 | 679 | 710 | 676 | 699 | 9,488,000 |
| 2005/09/27 | 648 | 682 | 646 | 659 | 7,643,000 |
| 2005/09/26 | 635 | 644 | 633 | 642 | 4,264,000 |
| 2005/09/22 | 635 | 639 | 628 | 639 | 3,190,000 |
| 2005/09/21 | 634 | 644 | 626 | 640 | 5,525,000 |
| 2005/09/20 | 610 | 635 | 609 | 631 | 6,318,000 |
| 2005/09/16 | 598 | 600 | 587 | 600 | 3,798,000 |
| 2005/09/15 | 583 | 597 | 581 | 595 | 3,259,000 |
| 2005/09/14 | 578 | 587 | 576 | 584 | 3,080,000 |
| 2005/09/13 | 582 | 588 | 577 | 582 | 3,314,000 |
| 2005/09/12 | 578 | 582 | 571 | 582 | 3,671,000 |
| 2005/09/09 | 564 | 568 | 557 | 567 | 4,641,000 |
| 2005/09/08 | 567 | 567 | 556 | 557 | 2,542,000 |
| 2005/09/07 | 567 | 570 | 562 | 565 | 2,040,000 |
| 2005/09/06 | 575 | 575 | 562 | 564 | 2,740,000 |
| 2005/09/05 | 572 | 574 | 564 | 574 | 2,872,000 |
| 2005/09/02 | 563 | 572 | 556 | 570 | 5,648,000 |
| 2005/09/01 | 551 | 561 | 550 | 559 | 3,982,000 |
| 2005/08/31 | 549 | 553 | 545 | 546 | 2,485,000 |
| 2005/08/30 | 552 | 558 | 549 | 556 | 1,816,000 |
| 2005/08/29 | 550 | 550 | 543 | 548 | 2,877,000 |
| 2005/08/26 | 551 | 552 | 546 | 550 | 2,177,000 |
| 2005/08/25 | 552 | 552 | 544 | 545 | 3,223,000 |
| 2005/08/24 | 550 | 559 | 547 | 552 | 3,209,000 |
| 2005/08/23 | 567 | 567 | 559 | 559 | 2,654,000 |
| 2005/08/22 | 550 | 562 | 548 | 559 | 2,611,000 |
| 2005/08/19 | 548 | 550 | 539 | 544 | 5,164,000 |
| 2005/08/18 | 558 | 560 | 550 | 552 | 4,705,000 |
| 2005/08/17 | 558 | 562 | 556 | 559 | 4,794,000 |
| 2005/08/16 | 561 | 563 | 551 | 559 | 3,444,000 |
| 2005/08/15 | 559 | 568 | 558 | 563 | 3,352,000 |
| 2005/08/12 | 564 | 569 | 558 | 565 | 3,556,000 |
| 2005/08/11 | 560 | 564 | 555 | 562 | 4,307,000 |
| 2005/08/10 | 545 | 558 | 540 | 554 | 5,639,000 |
| 2005/08/09 | 532 | 536 | 530 | 533 | 3,229,000 |
| 2005/08/08 | 520 | 531 | 515 | 528 | 4,209,000 |
| 2005/08/05 | 542 | 548 | 532 | 535 | 2,893,000 |
| 2005/08/04 | 558 | 559 | 533 | 540 | 6,067,000 |
| 2005/08/03 | 548 | 562 | 543 | 559 | 8,563,000 |
| 2005/08/02 | 541 | 543 | 533 | 534 | 3,408,000 |
| 2005/08/01 | 534 | 545 | 529 | 543 | 3,782,000 |
| 2005/07/29 | 540 | 542 | 535 | 540 | 2,588,000 |
| 2005/07/28 | 538 | 540 | 536 | 539 | 1,468,000 |
| 2005/07/27 | 534 | 540 | 534 | 536 | 2,445,000 |
| 2005/07/26 | 534 | 537 | 533 | 536 | 2,774,000 |
| 2005/07/25 | 542 | 544 | 537 | 544 | 1,350,000 |
| 2005/07/22 | 539 | 540 | 532 | 538 | 1,682,000 |
| 2005/07/21 | 545 | 546 | 537 | 541 | 2,531,000 |
| 2005/07/20 | 539 | 548 | 539 | 547 | 2,279,000 |
| 2005/07/19 | 539 | 539 | 531 | 537 | 4,249,000 |
| 2005/07/15 | 545 | 549 | 538 | 541 | 5,389,000 |
| 2005/07/14 | 524 | 540 | 523 | 535 | 7,488,000 |
| 2005/07/13 | 520 | 523 | 517 | 519 | 3,737,000 |
| 2005/07/12 | 524 | 528 | 515 | 518 | 8,420,000 |
| 2005/07/11 | 515 | 516 | 509 | 510 | 2,697,000 |
| 2005/07/08 | 513 | 516 | 509 | 509 | 3,613,000 |
| 2005/07/07 | 508 | 511 | 505 | 508 | 2,281,000 |
| 2005/07/06 | 511 | 518 | 509 | 510 | 2,519,000 |
| 2005/07/05 | 516 | 517 | 507 | 510 | 3,246,000 |
| 2005/07/04 | 514 | 519 | 512 | 518 | 2,365,000 |
| 2005/07/01 | 517 | 521 | 514 | 516 | 2,675,000 |
| 2005/06/30 | 518 | 528 | 515 | 521 | 4,251,000 |
| 2005/06/29 | 515 | 518 | 510 | 512 | 2,687,000 |
| 2005/06/28 | 506 | 518 | 505 | 513 | 5,177,000 |
| 2005/06/27 | 503 | 506 | 502 | 502 | 1,803,000 |
| 2005/06/24 | 503 | 507 | 498 | 507 | 2,492,000 |
| 2005/06/23 | 504 | 507 | 503 | 506 | 1,135,000 |
| 2005/06/22 | 500 | 505 | 497 | 505 | 3,336,000 |
| 2005/06/21 | 508 | 510 | 505 | 505 | 2,321,000 |
| 2005/06/20 | 512 | 512 | 505 | 508 | 2,467,000 |
| 2005/06/17 | 505 | 512 | 504 | 512 | 5,348,000 |
| 2005/06/16 | 501 | 506 | 500 | 502 | 4,479,000 |
| 2005/06/15 | 486 | 499 | 484 | 498 | 2,879,000 |
| 2005/06/14 | 491 | 492 | 487 | 487 | 1,842,000 |
| 2005/06/13 | 489 | 491 | 486 | 487 | 2,158,000 |
| 2005/06/10 | 485 | 487 | 483 | 486 | 6,800,000 |
| 2005/06/09 | 484 | 484 | 475 | 476 | 2,770,000 |
| 2005/06/08 | 478 | 482 | 475 | 478 | 3,095,000 |
| 2005/06/07 | 472 | 476 | 466 | 470 | 2,231,000 |
| 2005/06/06 | 463 | 472 | 463 | 471 | 3,028,000 |
| 2005/06/03 | 470 | 472 | 465 | 466 | 2,355,000 |
| 2005/06/02 | 476 | 478 | 468 | 470 | 3,117,000 |
| 2005/06/01 | 471 | 478 | 470 | 478 | 2,858,000 |
| 2005/05/31 | 473 | 473 | 469 | 473 | 2,883,000 |
| 2005/05/30 | 468 | 476 | 468 | 473 | 3,512,000 |
| 2005/05/27 | 460 | 472 | 459 | 466 | 6,364,000 |
| 2005/05/26 | 453 | 457 | 450 | 453 | 2,029,000 |
| 2005/05/25 | 464 | 464 | 450 | 453 | 4,615,000 |
| 2005/05/24 | 458 | 468 | 458 | 463 | 5,049,000 |
| 2005/05/23 | 455 | 458 | 452 | 456 | 2,444,000 |
| 2005/05/20 | 453 | 454 | 444 | 453 | 2,896,000 |
| 2005/05/19 | 450 | 451 | 445 | 451 | 2,308,000 |
| 2005/05/18 | 442 | 445 | 438 | 438 | 2,884,000 |
| 2005/05/17 | 450 | 458 | 441 | 445 | 2,102,000 |
| 2005/05/16 | 457 | 458 | 445 | 447 | 2,821,000 |
| 2005/05/13 | 456 | 459 | 455 | 455 | 2,426,000 |
| 2005/05/12 | 467 | 467 | 461 | 461 | 2,388,000 |
| 2005/05/11 | 462 | 467 | 457 | 464 | 3,033,000 |
| 2005/05/10 | 461 | 466 | 459 | 461 | 1,755,000 |
| 2005/05/09 | 465 | 465 | 457 | 460 | 2,149,000 |
| 2005/05/06 | 454 | 462 | 450 | 460 | 2,977,000 |
| 2005/05/02 | 449 | 457 | 447 | 453 | 1,908,000 |
| 2005/04/28 | 453 | 453 | 447 | 451 | 3,038,000 |
| 2005/04/27 | 451 | 454 | 446 | 452 | 3,416,000 |
| 2005/04/26 | 464 | 464 | 453 | 454 | 2,411,000 |
| 2005/04/25 | 457 | 464 | 453 | 459 | 4,084,000 |
| 2005/04/22 | 465 | 472 | 463 | 465 | 2,418,000 |
| 2005/04/21 | 454 | 458 | 450 | 455 | 4,168,000 |
| 2005/04/20 | 466 | 470 | 460 | 462 | 2,096,000 |
| 2005/04/19 | 459 | 462 | 452 | 462 | 4,802,000 |
| 2005/04/18 | 466 | 467 | 453 | 458 | 4,834,000 |
| 2005/04/15 | 476 | 477 | 471 | 472 | 3,209,000 |
| 2005/04/14 | 480 | 482 | 476 | 479 | 3,225,000 |
| 2005/04/13 | 481 | 484 | 477 | 479 | 1,635,000 |
| 2005/04/12 | 477 | 482 | 475 | 480 | 2,003,000 |
| 2005/04/11 | 490 | 492 | 478 | 480 | 3,634,000 |
| 2005/04/08 | 499 | 499 | 492 | 494 | 4,862,000 |
| 2005/04/07 | 488 | 497 | 485 | 497 | 7,518,000 |
| 2005/04/06 | 482 | 483 | 476 | 481 | 2,204,000 |
| 2005/04/05 | 475 | 483 | 475 | 481 | 1,369,000 |
| 2005/04/04 | 472 | 478 | 471 | 474 | 1,709,000 |
| 2005/04/01 | 465 | 482 | 465 | 477 | 2,443,000 |
| 2005/03/31 | 475 | 475 | 470 | 475 | 1,938,000 |
| 2005/03/30 | 467 | 470 | 460 | 469 | 2,801,000 |
| 2005/03/29 | 488 | 488 | 468 | 473 | 3,258,000 |
| 2005/03/28 | 484 | 486 | 478 | 483 | 1,670,000 |
| 2005/03/25 | 488 | 488 | 483 | 485 | 2,423,000 |
| 2005/03/24 | 488 | 490 | 480 | 484 | 4,258,000 |
| 2005/03/23 | 489 | 490 | 478 | 485 | 3,366,000 |
| 2005/03/22 | 491 | 494 | 489 | 494 | 3,661,000 |
| 2005/03/18 | 488 | 494 | 488 | 493 | 1,891,000 |
| 2005/03/17 | 489 | 491 | 487 | 490 | 1,400,000 |
| 2005/03/16 | 492 | 495 | 488 | 494 | 1,951,000 |
| 2005/03/15 | 499 | 499 | 491 | 494 | 1,724,000 |
| 2005/03/14 | 500 | 502 | 493 | 497 | 2,954,000 |
| 2005/03/11 | 498 | 505 | 498 | 501 | 5,720,000 |
| 2005/03/10 | 505 | 506 | 498 | 501 | 2,376,000 |
| 2005/03/09 | 497 | 510 | 497 | 508 | 3,305,000 |
| 2005/03/08 | 505 | 506 | 496 | 500 | 4,351,000 |
| 2005/03/07 | 510 | 512 | 503 | 505 | 8,723,000 |
| 2005/03/04 | 491 | 499 | 487 | 499 | 5,005,000 |
| 2005/03/03 | 488 | 494 | 486 | 493 | 6,252,000 |
| 2005/03/02 | 488 | 489 | 485 | 485 | 3,517,000 |
| 2005/03/01 | 482 | 488 | 481 | 485 | 7,182,000 |
| 2005/02/28 | 473 | 482 | 473 | 480 | 5,171,000 |
| 2005/02/25 | 472 | 472 | 466 | 469 | 4,065,000 |
| 2005/02/24 | 469 | 470 | 463 | 469 | 4,690,000 |
| 2005/02/23 | 472 | 472 | 468 | 469 | 2,052,000 |
| 2005/02/22 | 479 | 479 | 470 | 473 | 3,113,000 |
| 2005/02/21 | 483 | 483 | 475 | 480 | 3,618,000 |
| 2005/02/18 | 476 | 481 | 473 | 478 | 4,566,000 |
| 2005/02/17 | 480 | 480 | 473 | 476 | 4,749,000 |
| 2005/02/16 | 489 | 492 | 482 | 485 | 4,426,000 |
| 2005/02/15 | 493 | 495 | 486 | 487 | 9,223,000 |
| 2005/02/14 | 480 | 481 | 475 | 478 | 4,379,000 |
| 2005/02/10 | 471 | 476 | 469 | 473 | 8,344,000 |
| 2005/02/09 | 482 | 483 | 477 | 479 | 3,642,000 |
| 2005/02/08 | 479 | 486 | 476 | 485 | 3,282,000 |
| 2005/02/07 | 477 | 479 | 468 | 477 | 5,127,000 |
| 2005/02/04 | 478 | 482 | 473 | 482 | 2,638,000 |
| 2005/02/03 | 487 | 487 | 481 | 482 | 2,561,000 |
| 2005/02/02 | 484 | 488 | 483 | 487 | 3,107,000 |
| 2005/02/01 | 484 | 485 | 476 | 479 | 2,892,000 |
| 2005/01/31 | 474 | 492 | 473 | 488 | 6,296,000 |
| 2005/01/28 | 476 | 479 | 470 | 474 | 3,596,000 |
| 2005/01/27 | 482 | 482 | 476 | 481 | 1,456,000 |
| 2005/01/26 | 480 | 482 | 474 | 481 | 3,337,000 |
| 2005/01/25 | 480 | 480 | 471 | 478 | 3,395,000 |
| 2005/01/24 | 474 | 483 | 473 | 481 | 8,178,000 |
| 2005/01/21 | 462 | 474 | 460 | 472 | 8,319,000 |
| 2005/01/20 | 457 | 460 | 454 | 457 | 2,342,000 |
| 2005/01/19 | 464 | 467 | 458 | 462 | 2,647,000 |
| 2005/01/18 | 464 | 467 | 463 | 464 | 3,437,000 |
| 2005/01/17 | 460 | 464 | 455 | 462 | 2,504,000 |
| 2005/01/14 | 449 | 460 | 447 | 459 | 3,853,000 |
| 2005/01/13 | 453 | 453 | 449 | 449 | 1,042,000 |
| 2005/01/12 | 459 | 460 | 452 | 456 | 3,094,000 |
| 2005/01/11 | 459 | 462 | 456 | 458 | 1,604,000 |
| 2005/01/07 | 459 | 463 | 457 | 458 | 3,507,000 |
| 2005/01/06 | 449 | 457 | 448 | 454 | 2,458,000 |
| 2005/01/05 | 449 | 450 | 444 | 448 | 2,848,000 |
| 2005/01/04 | 447 | 455 | 446 | 455 | 763,000 |