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 |
|---|---|---|---|---|---|
| 2006/12/29 | 603 | 603 | 596 | 596 | 3,027,000 |
| 2006/12/28 | 600 | 605 | 593 | 599 | 7,773,000 |
| 2006/12/27 | 602 | 610 | 589 | 595 | 11,884,000 |
| 2006/12/26 | 562 | 598 | 560 | 596 | 12,585,000 |
| 2006/12/25 | 559 | 560 | 556 | 559 | 3,116,000 |
| 2006/12/22 | 563 | 563 | 553 | 558 | 4,372,000 |
| 2006/12/21 | 568 | 569 | 563 | 564 | 2,887,000 |
| 2006/12/20 | 558 | 569 | 558 | 567 | 3,645,000 |
| 2006/12/19 | 567 | 567 | 552 | 555 | 5,071,000 |
| 2006/12/18 | 570 | 571 | 566 | 568 | 3,988,000 |
| 2006/12/15 | 562 | 569 | 561 | 565 | 4,492,000 |
| 2006/12/14 | 559 | 560 | 553 | 560 | 2,847,000 |
| 2006/12/13 | 552 | 558 | 552 | 556 | 3,633,000 |
| 2006/12/12 | 571 | 572 | 554 | 558 | 5,076,000 |
| 2006/12/11 | 558 | 569 | 556 | 566 | 4,872,000 |
| 2006/12/08 | 550 | 568 | 550 | 560 | 7,354,000 |
| 2006/12/07 | 554 | 557 | 547 | 551 | 4,314,000 |
| 2006/12/06 | 554 | 561 | 553 | 558 | 3,486,000 |
| 2006/12/05 | 567 | 570 | 551 | 551 | 5,234,000 |
| 2006/12/04 | 556 | 566 | 553 | 564 | 4,510,000 |
| 2006/12/01 | 549 | 557 | 548 | 556 | 5,679,000 |
| 2006/11/30 | 542 | 549 | 542 | 549 | 5,414,000 |
| 2006/11/29 | 540 | 542 | 534 | 539 | 3,563,000 |
| 2006/11/28 | 525 | 535 | 520 | 533 | 5,507,000 |
| 2006/11/27 | 515 | 530 | 515 | 527 | 4,530,000 |
| 2006/11/24 | 533 | 533 | 514 | 519 | 5,480,000 |
| 2006/11/22 | 515 | 533 | 513 | 532 | 7,882,000 |
| 2006/11/21 | 517 | 519 | 509 | 511 | 4,642,000 |
| 2006/11/20 | 521 | 525 | 506 | 507 | 5,664,000 |
| 2006/11/17 | 530 | 533 | 523 | 527 | 5,363,000 |
| 2006/11/16 | 533 | 539 | 532 | 532 | 6,661,000 |
| 2006/11/15 | 552 | 552 | 534 | 537 | 7,060,000 |
| 2006/11/14 | 555 | 559 | 549 | 551 | 5,443,000 |
| 2006/11/13 | 567 | 567 | 550 | 552 | 5,948,000 |
| 2006/11/10 | 560 | 578 | 560 | 572 | 4,408,000 |
| 2006/11/09 | 562 | 565 | 555 | 561 | 4,126,000 |
| 2006/11/08 | 575 | 579 | 562 | 563 | 7,419,000 |
| 2006/11/07 | 589 | 593 | 576 | 578 | 5,445,000 |
| 2006/11/06 | 588 | 588 | 577 | 588 | 6,221,000 |
| 2006/11/02 | 583 | 583 | 571 | 580 | 5,991,000 |
| 2006/11/01 | 576 | 594 | 574 | 582 | 14,056,000 |
| 2006/10/31 | 580 | 583 | 562 | 566 | 6,519,000 |
| 2006/10/30 | 580 | 592 | 576 | 578 | 3,533,000 |
| 2006/10/27 | 597 | 597 | 586 | 587 | 4,877,000 |
| 2006/10/26 | 597 | 601 | 593 | 600 | 3,600,000 |
| 2006/10/25 | 600 | 601 | 591 | 593 | 3,517,000 |
| 2006/10/24 | 604 | 604 | 597 | 599 | 3,834,000 |
| 2006/10/23 | 598 | 602 | 592 | 594 | 4,670,000 |
| 2006/10/20 | 608 | 611 | 596 | 602 | 4,081,000 |
| 2006/10/19 | 609 | 620 | 602 | 607 | 5,779,000 |
| 2006/10/18 | 604 | 609 | 594 | 608 | 5,444,000 |
| 2006/10/17 | 605 | 620 | 605 | 607 | 5,905,000 |
| 2006/10/16 | 598 | 610 | 598 | 606 | 3,766,000 |
| 2006/10/13 | 586 | 589 | 582 | 586 | 4,351,000 |
| 2006/10/12 | 570 | 586 | 570 | 581 | 3,752,000 |
| 2006/10/11 | 591 | 593 | 572 | 572 | 3,784,000 |
| 2006/10/10 | 578 | 587 | 575 | 583 | 4,694,000 |
| 2006/10/06 | 585 | 589 | 580 | 580 | 2,599,000 |
| 2006/10/05 | 587 | 590 | 583 | 586 | 3,918,000 |
| 2006/10/04 | 590 | 592 | 572 | 577 | 5,833,000 |
| 2006/10/03 | 606 | 607 | 597 | 599 | 2,953,000 |
| 2006/10/02 | 609 | 617 | 607 | 610 | 3,916,000 |
| 2006/09/29 | 614 | 616 | 606 | 609 | 3,542,000 |
| 2006/09/28 | 614 | 617 | 607 | 613 | 5,216,000 |
| 2006/09/27 | 584 | 596 | 584 | 595 | 4,447,000 |
| 2006/09/26 | 590 | 594 | 572 | 581 | 7,430,000 |
| 2006/09/25 | 608 | 608 | 590 | 591 | 4,149,000 |
| 2006/09/22 | 606 | 623 | 602 | 605 | 5,715,000 |
| 2006/09/21 | 604 | 611 | 596 | 608 | 3,030,000 |
| 2006/09/20 | 605 | 607 | 599 | 605 | 4,008,000 |
| 2006/09/19 | 611 | 620 | 606 | 614 | 3,614,000 |
| 2006/09/15 | 612 | 617 | 607 | 609 | 3,552,000 |
| 2006/09/14 | 616 | 623 | 607 | 611 | 4,373,000 |
| 2006/09/13 | 635 | 636 | 608 | 612 | 6,441,000 |
| 2006/09/12 | 640 | 641 | 612 | 621 | 5,975,000 |
| 2006/09/11 | 654 | 659 | 634 | 635 | 4,577,000 |
| 2006/09/08 | 649 | 662 | 646 | 658 | 5,428,000 |
| 2006/09/07 | 655 | 664 | 646 | 651 | 6,829,000 |
| 2006/09/06 | 670 | 677 | 667 | 669 | 3,639,000 |
| 2006/09/05 | 680 | 680 | 669 | 678 | 2,515,000 |
| 2006/09/04 | 683 | 684 | 674 | 677 | 3,508,000 |
| 2006/09/01 | 661 | 673 | 660 | 672 | 3,061,000 |
| 2006/08/31 | 661 | 669 | 655 | 660 | 3,412,000 |
| 2006/08/30 | 655 | 670 | 642 | 653 | 8,580,000 |
| 2006/08/29 | 671 | 674 | 657 | 663 | 4,204,000 |
| 2006/08/28 | 675 | 682 | 666 | 667 | 3,440,000 |
| 2006/08/25 | 670 | 685 | 670 | 673 | 6,841,000 |
| 2006/08/24 | 663 | 671 | 663 | 669 | 2,752,000 |
| 2006/08/23 | 670 | 675 | 665 | 673 | 3,995,000 |
| 2006/08/22 | 661 | 677 | 658 | 677 | 7,008,000 |
| 2006/08/21 | 672 | 673 | 651 | 653 | 4,786,000 |
| 2006/08/18 | 655 | 664 | 650 | 662 | 4,925,000 |
| 2006/08/17 | 658 | 658 | 648 | 649 | 4,384,000 |
| 2006/08/16 | 649 | 653 | 645 | 652 | 3,633,000 |
| 2006/08/15 | 636 | 645 | 635 | 639 | 4,576,000 |
| 2006/08/14 | 621 | 638 | 617 | 633 | 5,622,000 |
| 2006/08/11 | 623 | 625 | 615 | 617 | 5,165,000 |
| 2006/08/10 | 615 | 626 | 614 | 619 | 4,438,000 |
| 2006/08/09 | 611 | 621 | 606 | 617 | 5,973,000 |
| 2006/08/08 | 605 | 614 | 600 | 611 | 7,501,000 |
| 2006/08/07 | 605 | 617 | 596 | 598 | 18,013,000 |
| 2006/08/04 | 649 | 657 | 632 | 645 | 6,920,000 |
| 2006/08/03 | 659 | 663 | 644 | 645 | 4,847,000 |
| 2006/08/02 | 653 | 654 | 642 | 653 | 5,583,000 |
| 2006/08/01 | 655 | 665 | 654 | 660 | 3,701,000 |
| 2006/07/31 | 666 | 667 | 650 | 652 | 2,819,000 |
| 2006/07/28 | 634 | 649 | 624 | 646 | 3,796,000 |
| 2006/07/27 | 615 | 636 | 605 | 633 | 6,274,000 |
| 2006/07/26 | 628 | 634 | 623 | 623 | 2,817,000 |
| 2006/07/25 | 645 | 649 | 635 | 642 | 2,589,000 |
| 2006/07/24 | 636 | 638 | 613 | 625 | 2,860,000 |
| 2006/07/21 | 635 | 644 | 627 | 641 | 2,917,000 |
| 2006/07/20 | 647 | 650 | 635 | 647 | 4,376,000 |
| 2006/07/19 | 610 | 628 | 609 | 617 | 4,216,000 |
| 2006/07/18 | 630 | 630 | 601 | 603 | 4,589,000 |
| 2006/07/14 | 645 | 645 | 631 | 635 | 6,324,000 |
| 2006/07/13 | 656 | 667 | 652 | 655 | 5,509,000 |
| 2006/07/12 | 660 | 670 | 652 | 655 | 6,301,000 |
| 2006/07/11 | 659 | 663 | 645 | 650 | 2,905,000 |
| 2006/07/10 | 665 | 670 | 640 | 669 | 5,806,000 |
| 2006/07/07 | 679 | 680 | 661 | 665 | 2,729,000 |
| 2006/07/06 | 680 | 688 | 666 | 669 | 3,595,000 |
| 2006/07/05 | 685 | 696 | 684 | 688 | 2,842,000 |
| 2006/07/04 | 698 | 702 | 685 | 695 | 4,991,000 |
| 2006/07/03 | 676 | 697 | 674 | 692 | 5,853,000 |
| 2006/06/30 | 682 | 682 | 667 | 675 | 6,019,000 |
| 2006/06/29 | 652 | 662 | 645 | 662 | 3,972,000 |
| 2006/06/28 | 656 | 666 | 651 | 653 | 3,241,000 |
| 2006/06/27 | 675 | 680 | 669 | 676 | 3,111,000 |
| 2006/06/26 | 655 | 666 | 653 | 665 | 3,580,000 |
| 2006/06/23 | 655 | 663 | 647 | 663 | 4,229,000 |
| 2006/06/22 | 658 | 686 | 652 | 675 | 5,530,000 |
| 2006/06/21 | 651 | 655 | 625 | 638 | 8,503,000 |
| 2006/06/20 | 653 | 658 | 635 | 638 | 5,851,000 |
| 2006/06/19 | 673 | 677 | 658 | 663 | 4,497,000 |
| 2006/06/16 | 685 | 696 | 674 | 680 | 5,133,000 |
| 2006/06/15 | 657 | 672 | 648 | 665 | 13,008,000 |
| 2006/06/14 | 593 | 612 | 582 | 603 | 8,743,000 |
| 2006/06/13 | 633 | 639 | 602 | 603 | 4,833,000 |
| 2006/06/12 | 645 | 655 | 637 | 643 | 3,779,000 |
| 2006/06/09 | 623 | 674 | 623 | 652 | 10,908,000 |
| 2006/06/08 | 649 | 661 | 626 | 633 | 6,756,000 |
| 2006/06/07 | 693 | 698 | 658 | 663 | 4,574,000 |
| 2006/06/06 | 705 | 707 | 695 | 698 | 2,896,000 |
| 2006/06/05 | 710 | 720 | 706 | 716 | 2,878,000 |
| 2006/06/02 | 704 | 720 | 675 | 716 | 7,380,000 |
| 2006/06/01 | 723 | 739 | 710 | 714 | 7,144,000 |
| 2006/05/31 | 736 | 745 | 716 | 723 | 6,911,000 |
| 2006/05/30 | 747 | 773 | 747 | 766 | 7,014,000 |
| 2006/05/29 | 760 | 768 | 750 | 757 | 5,163,000 |
| 2006/05/26 | 757 | 768 | 745 | 757 | 4,314,000 |
| 2006/05/25 | 769 | 774 | 747 | 751 | 4,346,000 |
| 2006/05/24 | 748 | 763 | 740 | 760 | 6,261,000 |
| 2006/05/23 | 743 | 759 | 735 | 738 | 5,998,000 |
| 2006/05/22 | 798 | 806 | 762 | 767 | 3,338,000 |
| 2006/05/19 | 788 | 792 | 774 | 786 | 5,033,000 |
| 2006/05/18 | 787 | 800 | 784 | 791 | 5,063,000 |
| 2006/05/17 | 808 | 821 | 802 | 817 | 8,218,000 |
| 2006/05/16 | 818 | 823 | 771 | 780 | 8,086,000 |
| 2006/05/15 | 827 | 831 | 815 | 821 | 5,497,000 |
| 2006/05/12 | 836 | 853 | 834 | 847 | 5,843,000 |
| 2006/05/11 | 850 | 864 | 832 | 841 | 5,402,000 |
| 2006/05/10 | 853 | 868 | 844 | 848 | 11,170,000 |
| 2006/05/09 | 846 | 853 | 836 | 841 | 5,720,000 |
| 2006/05/08 | 835 | 852 | 829 | 847 | 10,862,000 |
| 2006/05/02 | 799 | 822 | 796 | 813 | 4,943,000 |
| 2006/05/01 | 801 | 802 | 790 | 794 | 6,059,000 |
| 2006/04/28 | 794 | 802 | 777 | 792 | 6,733,000 |
| 2006/04/27 | 799 | 802 | 787 | 788 | 1,915,000 |
| 2006/04/26 | 796 | 798 | 788 | 793 | 3,154,000 |
| 2006/04/25 | 770 | 794 | 765 | 787 | 4,979,000 |
| 2006/04/24 | 791 | 796 | 770 | 774 | 4,563,000 |
| 2006/04/21 | 807 | 813 | 795 | 806 | 3,672,000 |
| 2006/04/20 | 814 | 825 | 810 | 819 | 5,210,000 |
| 2006/04/19 | 820 | 825 | 804 | 804 | 4,852,000 |
| 2006/04/18 | 783 | 809 | 779 | 800 | 5,483,000 |
| 2006/04/17 | 809 | 809 | 784 | 786 | 2,043,000 |
| 2006/04/14 | 806 | 812 | 796 | 808 | 2,705,000 |
| 2006/04/13 | 810 | 813 | 795 | 798 | 5,216,000 |
| 2006/04/12 | 825 | 829 | 804 | 804 | 6,893,000 |
| 2006/04/11 | 837 | 843 | 830 | 834 | 5,534,000 |
| 2006/04/10 | 833 | 833 | 821 | 827 | 3,360,000 |
| 2006/04/07 | 814 | 837 | 802 | 836 | 6,344,000 |
| 2006/04/06 | 798 | 816 | 797 | 808 | 4,175,000 |
| 2006/04/05 | 812 | 819 | 789 | 793 | 5,218,000 |
| 2006/04/04 | 822 | 827 | 805 | 809 | 6,919,000 |
| 2006/04/03 | 815 | 823 | 810 | 821 | 5,407,000 |
| 2006/03/31 | 820 | 829 | 816 | 824 | 2,928,000 |
| 2006/03/30 | 822 | 827 | 812 | 817 | 4,849,000 |
| 2006/03/29 | 828 | 835 | 815 | 824 | 3,059,000 |
| 2006/03/28 | 804 | 842 | 802 | 830 | 6,412,000 |
| 2006/03/27 | 791 | 810 | 786 | 807 | 3,823,000 |
| 2006/03/24 | 782 | 784 | 772 | 778 | 2,102,000 |
| 2006/03/23 | 784 | 790 | 768 | 775 | 3,660,000 |
| 2006/03/22 | 775 | 785 | 766 | 779 | 3,117,000 |
| 2006/03/20 | 743 | 781 | 740 | 781 | 4,118,000 |
| 2006/03/17 | 743 | 752 | 727 | 736 | 3,697,000 |
| 2006/03/16 | 751 | 762 | 744 | 745 | 3,129,000 |
| 2006/03/15 | 751 | 765 | 749 | 761 | 2,309,000 |
| 2006/03/14 | 762 | 765 | 747 | 749 | 1,895,000 |
| 2006/03/13 | 767 | 770 | 754 | 758 | 1,660,000 |
| 2006/03/10 | 751 | 788 | 747 | 749 | 6,826,000 |
| 2006/03/09 | 730 | 761 | 729 | 758 | 3,038,000 |
| 2006/03/08 | 741 | 750 | 722 | 732 | 3,888,000 |
| 2006/03/07 | 753 | 758 | 735 | 747 | 2,836,000 |
| 2006/03/06 | 738 | 756 | 731 | 752 | 2,719,000 |
| 2006/03/03 | 744 | 754 | 733 | 736 | 6,960,000 |
| 2006/03/02 | 786 | 791 | 757 | 764 | 2,939,000 |
| 2006/03/01 | 785 | 797 | 778 | 784 | 2,043,000 |
| 2006/02/28 | 800 | 808 | 770 | 795 | 4,987,000 |
| 2006/02/27 | 805 | 820 | 789 | 820 | 5,502,000 |
| 2006/02/24 | 801 | 815 | 782 | 809 | 3,092,000 |
| 2006/02/23 | 801 | 813 | 786 | 791 | 3,859,000 |
| 2006/02/22 | 771 | 786 | 761 | 771 | 3,563,000 |
| 2006/02/21 | 720 | 764 | 720 | 761 | 5,827,000 |
| 2006/02/20 | 726 | 737 | 717 | 719 | 4,965,000 |
| 2006/02/17 | 777 | 779 | 734 | 746 | 4,371,000 |
| 2006/02/16 | 784 | 798 | 775 | 777 | 3,548,000 |
| 2006/02/15 | 795 | 803 | 778 | 784 | 6,190,000 |
| 2006/02/14 | 748 | 777 | 721 | 777 | 7,963,000 |
| 2006/02/13 | 797 | 801 | 758 | 759 | 7,426,000 |
| 2006/02/10 | 834 | 844 | 801 | 816 | 7,501,000 |
| 2006/02/09 | 867 | 867 | 818 | 826 | 6,384,000 |
| 2006/02/08 | 870 | 874 | 830 | 837 | 9,410,000 |
| 2006/02/07 | 874 | 893 | 866 | 879 | 22,151,000 |
| 2006/02/06 | 919 | 958 | 913 | 954 | 8,110,000 |
| 2006/02/03 | 903 | 926 | 892 | 912 | 5,207,000 |
| 2006/02/02 | 936 | 949 | 912 | 913 | 4,773,000 |
| 2006/02/01 | 934 | 955 | 918 | 920 | 8,953,000 |
| 2006/01/31 | 903 | 944 | 902 | 928 | 8,741,000 |
| 2006/01/30 | 895 | 933 | 884 | 905 | 11,654,000 |
| 2006/01/27 | 835 | 850 | 830 | 850 | 3,690,000 |
| 2006/01/26 | 824 | 831 | 816 | 827 | 3,221,000 |
| 2006/01/25 | 797 | 817 | 794 | 808 | 3,356,000 |
| 2006/01/24 | 787 | 799 | 782 | 796 | 2,274,000 |
| 2006/01/23 | 768 | 798 | 767 | 786 | 2,370,000 |
| 2006/01/20 | 810 | 819 | 802 | 808 | 4,054,000 |
| 2006/01/19 | 752 | 796 | 752 | 789 | 3,202,000 |
| 2006/01/18 | 790 | 798 | 720 | 762 | 4,892,000 |
| 2006/01/17 | 818 | 838 | 791 | 791 | 3,263,000 |
| 2006/01/16 | 830 | 831 | 807 | 818 | 4,630,000 |
| 2006/01/13 | 821 | 850 | 806 | 840 | 11,285,000 |
| 2006/01/12 | 804 | 814 | 782 | 812 | 5,186,000 |
| 2006/01/11 | 800 | 800 | 775 | 794 | 4,395,000 |
| 2006/01/10 | 800 | 803 | 789 | 793 | 6,730,000 |
| 2006/01/06 | 785 | 794 | 779 | 794 | 5,406,000 |
| 2006/01/05 | 782 | 784 | 771 | 778 | 5,162,000 |
| 2006/01/04 | 771 | 779 | 765 | 779 | 3,749,000 |