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 |
|---|---|---|---|---|---|
| 2007/12/28 | 451 | 453 | 447 | 448 | 1,409,000 |
| 2007/12/27 | 459 | 466 | 456 | 456 | 2,636,000 |
| 2007/12/26 | 458 | 464 | 457 | 464 | 1,398,000 |
| 2007/12/25 | 465 | 466 | 454 | 458 | 2,195,000 |
| 2007/12/21 | 438 | 452 | 438 | 451 | 4,534,000 |
| 2007/12/20 | 441 | 444 | 434 | 434 | 3,618,000 |
| 2007/12/19 | 450 | 454 | 438 | 438 | 6,025,000 |
| 2007/12/18 | 452 | 462 | 451 | 460 | 5,395,000 |
| 2007/12/17 | 471 | 474 | 457 | 457 | 4,539,000 |
| 2007/12/14 | 476 | 484 | 471 | 481 | 7,582,000 |
| 2007/12/13 | 495 | 498 | 479 | 479 | 3,997,000 |
| 2007/12/12 | 488 | 501 | 482 | 499 | 3,374,000 |
| 2007/12/11 | 485 | 493 | 483 | 493 | 3,758,000 |
| 2007/12/10 | 491 | 491 | 478 | 484 | 3,107,000 |
| 2007/12/07 | 475 | 483 | 471 | 480 | 3,997,000 |
| 2007/12/06 | 473 | 476 | 463 | 471 | 2,366,000 |
| 2007/12/05 | 465 | 474 | 462 | 471 | 3,262,000 |
| 2007/12/04 | 474 | 481 | 462 | 462 | 3,414,000 |
| 2007/12/03 | 483 | 485 | 469 | 473 | 2,831,000 |
| 2007/11/30 | 461 | 475 | 460 | 473 | 4,880,000 |
| 2007/11/29 | 461 | 462 | 455 | 460 | 2,287,000 |
| 2007/11/28 | 454 | 458 | 446 | 449 | 2,606,000 |
| 2007/11/27 | 439 | 454 | 436 | 451 | 3,196,000 |
| 2007/11/26 | 448 | 458 | 444 | 449 | 3,210,000 |
| 2007/11/22 | 430 | 451 | 428 | 445 | 5,268,000 |
| 2007/11/21 | 461 | 461 | 430 | 434 | 6,313,000 |
| 2007/11/20 | 440 | 458 | 435 | 456 | 7,888,000 |
| 2007/11/19 | 470 | 473 | 451 | 451 | 3,232,000 |
| 2007/11/16 | 466 | 468 | 457 | 465 | 4,274,000 |
| 2007/11/15 | 476 | 496 | 473 | 481 | 7,195,000 |
| 2007/11/14 | 491 | 495 | 487 | 494 | 3,907,000 |
| 2007/11/13 | 462 | 479 | 459 | 476 | 4,551,000 |
| 2007/11/12 | 472 | 475 | 465 | 469 | 6,241,000 |
| 2007/11/09 | 491 | 510 | 488 | 492 | 4,871,000 |
| 2007/11/08 | 493 | 498 | 484 | 496 | 6,080,000 |
| 2007/11/07 | 507 | 516 | 501 | 504 | 7,871,000 |
| 2007/11/06 | 479 | 493 | 478 | 486 | 2,678,000 |
| 2007/11/05 | 495 | 495 | 476 | 483 | 3,267,000 |
| 2007/11/02 | 488 | 500 | 486 | 491 | 3,697,000 |
| 2007/11/01 | 492 | 499 | 490 | 495 | 4,134,000 |
| 2007/10/31 | 482 | 483 | 472 | 482 | 2,629,000 |
| 2007/10/30 | 485 | 487 | 470 | 477 | 4,936,000 |
| 2007/10/29 | 484 | 490 | 481 | 485 | 3,227,000 |
| 2007/10/26 | 475 | 480 | 468 | 478 | 5,313,000 |
| 2007/10/25 | 481 | 481 | 463 | 465 | 6,639,000 |
| 2007/10/24 | 477 | 479 | 463 | 465 | 4,470,000 |
| 2007/10/23 | 483 | 483 | 464 | 473 | 7,606,000 |
| 2007/10/22 | 476 | 486 | 476 | 484 | 3,708,000 |
| 2007/10/19 | 510 | 510 | 501 | 504 | 2,803,000 |
| 2007/10/18 | 509 | 515 | 503 | 513 | 4,664,000 |
| 2007/10/17 | 518 | 523 | 502 | 514 | 4,837,000 |
| 2007/10/16 | 530 | 534 | 518 | 520 | 5,726,000 |
| 2007/10/15 | 543 | 546 | 518 | 524 | 11,976,000 |
| 2007/10/12 | 505 | 506 | 495 | 503 | 4,340,000 |
| 2007/10/11 | 490 | 504 | 489 | 504 | 2,947,000 |
| 2007/10/10 | 505 | 506 | 491 | 493 | 3,135,000 |
| 2007/10/09 | 509 | 510 | 500 | 501 | 2,196,000 |
| 2007/10/05 | 508 | 508 | 501 | 504 | 1,695,000 |
| 2007/10/04 | 507 | 510 | 505 | 507 | 2,422,000 |
| 2007/10/03 | 496 | 510 | 495 | 510 | 3,571,000 |
| 2007/10/02 | 502 | 504 | 498 | 501 | 3,455,000 |
| 2007/10/01 | 493 | 499 | 489 | 492 | 2,289,000 |
| 2007/09/28 | 495 | 499 | 492 | 495 | 4,004,000 |
| 2007/09/27 | 484 | 493 | 483 | 492 | 5,546,000 |
| 2007/09/26 | 466 | 472 | 463 | 471 | 3,304,000 |
| 2007/09/25 | 465 | 468 | 455 | 465 | 4,191,000 |
| 2007/09/21 | 469 | 471 | 460 | 465 | 4,665,000 |
| 2007/09/20 | 462 | 469 | 462 | 466 | 3,951,000 |
| 2007/09/19 | 450 | 462 | 449 | 461 | 4,204,000 |
| 2007/09/18 | 444 | 447 | 435 | 439 | 4,377,000 |
| 2007/09/14 | 434 | 441 | 432 | 439 | 6,555,000 |
| 2007/09/13 | 434 | 438 | 429 | 429 | 2,802,000 |
| 2007/09/12 | 440 | 443 | 428 | 429 | 3,428,000 |
| 2007/09/11 | 438 | 443 | 429 | 438 | 4,040,000 |
| 2007/09/10 | 437 | 444 | 433 | 440 | 3,637,000 |
| 2007/09/07 | 454 | 457 | 444 | 448 | 4,616,000 |
| 2007/09/06 | 447 | 459 | 443 | 459 | 5,066,000 |
| 2007/09/05 | 462 | 463 | 450 | 450 | 3,591,000 |
| 2007/09/04 | 471 | 472 | 460 | 460 | 2,977,000 |
| 2007/09/03 | 477 | 482 | 467 | 471 | 4,046,000 |
| 2007/08/31 | 455 | 472 | 454 | 472 | 6,218,000 |
| 2007/08/30 | 453 | 459 | 446 | 447 | 3,762,000 |
| 2007/08/29 | 440 | 450 | 438 | 448 | 4,283,000 |
| 2007/08/28 | 462 | 464 | 454 | 458 | 2,884,000 |
| 2007/08/27 | 477 | 482 | 469 | 470 | 3,539,000 |
| 2007/08/24 | 477 | 478 | 468 | 472 | 4,706,000 |
| 2007/08/23 | 464 | 469 | 458 | 469 | 5,138,000 |
| 2007/08/22 | 454 | 458 | 443 | 451 | 3,568,000 |
| 2007/08/21 | 446 | 458 | 441 | 453 | 4,760,000 |
| 2007/08/20 | 450 | 452 | 436 | 436 | 6,314,000 |
| 2007/08/17 | 460 | 460 | 429 | 432 | 7,636,000 |
| 2007/08/16 | 482 | 482 | 453 | 470 | 7,046,000 |
| 2007/08/15 | 495 | 501 | 486 | 487 | 6,644,000 |
| 2007/08/14 | 506 | 509 | 496 | 496 | 5,788,000 |
| 2007/08/13 | 489 | 506 | 489 | 493 | 9,671,000 |
| 2007/08/10 | 479 | 484 | 459 | 474 | 12,905,000 |
| 2007/08/09 | 521 | 521 | 483 | 489 | 12,356,000 |
| 2007/08/08 | 516 | 522 | 496 | 501 | 11,683,000 |
| 2007/08/07 | 547 | 547 | 521 | 525 | 10,420,000 |
| 2007/08/06 | 559 | 565 | 556 | 563 | 4,915,000 |
| 2007/08/03 | 567 | 578 | 563 | 574 | 5,644,000 |
| 2007/08/02 | 564 | 569 | 552 | 558 | 4,801,000 |
| 2007/08/01 | 576 | 583 | 560 | 561 | 3,326,000 |
| 2007/07/31 | 584 | 584 | 571 | 576 | 3,163,000 |
| 2007/07/30 | 561 | 584 | 561 | 583 | 5,897,000 |
| 2007/07/27 | 570 | 575 | 566 | 571 | 5,472,000 |
| 2007/07/26 | 593 | 595 | 584 | 584 | 5,478,000 |
| 2007/07/25 | 603 | 605 | 598 | 602 | 5,466,000 |
| 2007/07/24 | 616 | 617 | 600 | 610 | 5,866,000 |
| 2007/07/23 | 618 | 629 | 617 | 621 | 4,119,000 |
| 2007/07/20 | 635 | 636 | 624 | 627 | 6,638,000 |
| 2007/07/19 | 629 | 633 | 624 | 633 | 3,983,000 |
| 2007/07/18 | 623 | 634 | 623 | 627 | 6,565,000 |
| 2007/07/17 | 622 | 633 | 619 | 631 | 7,980,000 |
| 2007/07/13 | 619 | 624 | 614 | 615 | 6,828,000 |
| 2007/07/12 | 612 | 614 | 605 | 609 | 3,296,000 |
| 2007/07/11 | 611 | 614 | 605 | 610 | 4,338,000 |
| 2007/07/10 | 612 | 621 | 610 | 619 | 8,858,000 |
| 2007/07/09 | 594 | 607 | 592 | 607 | 6,926,000 |
| 2007/07/06 | 592 | 594 | 590 | 591 | 1,870,000 |
| 2007/07/05 | 597 | 597 | 592 | 593 | 1,738,000 |
| 2007/07/04 | 594 | 598 | 593 | 594 | 2,986,000 |
| 2007/07/03 | 592 | 596 | 587 | 592 | 4,537,000 |
| 2007/07/02 | 580 | 594 | 575 | 590 | 4,371,000 |
| 2007/06/29 | 575 | 577 | 571 | 576 | 3,160,000 |
| 2007/06/28 | 570 | 573 | 567 | 571 | 2,414,000 |
| 2007/06/27 | 573 | 575 | 567 | 570 | 2,659,000 |
| 2007/06/26 | 580 | 580 | 571 | 576 | 3,261,000 |
| 2007/06/25 | 590 | 590 | 579 | 579 | 2,961,000 |
| 2007/06/22 | 589 | 590 | 586 | 589 | 4,001,000 |
| 2007/06/21 | 589 | 592 | 586 | 589 | 2,082,000 |
| 2007/06/20 | 593 | 594 | 589 | 591 | 4,574,000 |
| 2007/06/19 | 587 | 594 | 583 | 590 | 4,982,000 |
| 2007/06/18 | 585 | 588 | 583 | 584 | 2,790,000 |
| 2007/06/15 | 580 | 580 | 573 | 579 | 3,073,000 |
| 2007/06/14 | 570 | 576 | 569 | 570 | 3,394,000 |
| 2007/06/13 | 569 | 570 | 561 | 566 | 4,008,000 |
| 2007/06/12 | 580 | 584 | 572 | 576 | 4,384,000 |
| 2007/06/11 | 589 | 590 | 575 | 579 | 3,258,000 |
| 2007/06/08 | 586 | 589 | 580 | 581 | 8,374,000 |
| 2007/06/07 | 589 | 598 | 586 | 595 | 5,111,000 |
| 2007/06/06 | 590 | 597 | 586 | 595 | 6,266,000 |
| 2007/06/05 | 592 | 594 | 580 | 585 | 7,613,000 |
| 2007/06/04 | 595 | 602 | 588 | 593 | 7,462,000 |
| 2007/06/01 | 578 | 596 | 574 | 587 | 8,329,000 |
| 2007/05/31 | 565 | 571 | 563 | 567 | 5,358,000 |
| 2007/05/30 | 568 | 570 | 557 | 560 | 4,350,000 |
| 2007/05/29 | 558 | 571 | 555 | 570 | 4,955,000 |
| 2007/05/28 | 557 | 563 | 556 | 558 | 3,415,000 |
| 2007/05/25 | 555 | 556 | 548 | 552 | 5,848,000 |
| 2007/05/24 | 563 | 569 | 561 | 564 | 4,137,000 |
| 2007/05/23 | 576 | 577 | 562 | 565 | 5,203,000 |
| 2007/05/22 | 575 | 576 | 567 | 574 | 4,400,000 |
| 2007/05/21 | 571 | 581 | 567 | 575 | 3,567,000 |
| 2007/05/18 | 591 | 591 | 562 | 566 | 4,068,000 |
| 2007/05/17 | 582 | 590 | 579 | 581 | 3,103,000 |
| 2007/05/16 | 578 | 590 | 571 | 584 | 4,618,000 |
| 2007/05/15 | 591 | 593 | 580 | 583 | 5,448,000 |
| 2007/05/14 | 605 | 610 | 597 | 597 | 5,941,000 |
| 2007/05/11 | 605 | 612 | 600 | 603 | 5,381,000 |
| 2007/05/10 | 623 | 623 | 606 | 608 | 6,720,000 |
| 2007/05/09 | 595 | 624 | 592 | 620 | 10,409,000 |
| 2007/05/08 | 590 | 605 | 589 | 593 | 8,220,000 |
| 2007/05/07 | 598 | 600 | 588 | 590 | 6,911,000 |
| 2007/05/02 | 582 | 584 | 572 | 578 | 6,805,000 |
| 2007/05/01 | 583 | 587 | 574 | 585 | 6,237,000 |
| 2007/04/27 | 592 | 608 | 582 | 582 | 9,203,000 |
| 2007/04/26 | 600 | 605 | 594 | 599 | 3,630,000 |
| 2007/04/25 | 601 | 602 | 589 | 589 | 3,070,000 |
| 2007/04/24 | 593 | 606 | 592 | 605 | 3,781,000 |
| 2007/04/23 | 608 | 609 | 597 | 599 | 3,478,000 |
| 2007/04/20 | 611 | 612 | 599 | 604 | 6,302,000 |
| 2007/04/19 | 625 | 629 | 611 | 617 | 3,903,000 |
| 2007/04/18 | 625 | 632 | 622 | 628 | 4,040,000 |
| 2007/04/17 | 635 | 636 | 620 | 625 | 3,477,000 |
| 2007/04/16 | 630 | 631 | 624 | 627 | 2,899,000 |
| 2007/04/13 | 638 | 638 | 621 | 622 | 4,527,000 |
| 2007/04/12 | 630 | 641 | 629 | 631 | 4,010,000 |
| 2007/04/11 | 635 | 637 | 625 | 632 | 4,538,000 |
| 2007/04/10 | 628 | 642 | 625 | 634 | 4,472,000 |
| 2007/04/09 | 628 | 632 | 622 | 630 | 3,353,000 |
| 2007/04/06 | 626 | 632 | 622 | 625 | 1,855,000 |
| 2007/04/05 | 635 | 637 | 625 | 630 | 2,653,000 |
| 2007/04/04 | 639 | 642 | 632 | 638 | 6,596,000 |
| 2007/04/03 | 622 | 629 | 613 | 628 | 4,789,000 |
| 2007/04/02 | 643 | 646 | 613 | 615 | 6,344,000 |
| 2007/03/30 | 659 | 659 | 641 | 647 | 3,735,000 |
| 2007/03/29 | 644 | 659 | 636 | 654 | 4,827,000 |
| 2007/03/28 | 662 | 666 | 649 | 654 | 4,434,000 |
| 2007/03/27 | 662 | 668 | 656 | 657 | 4,394,000 |
| 2007/03/26 | 670 | 673 | 668 | 671 | 4,004,000 |
| 2007/03/23 | 674 | 674 | 663 | 667 | 4,968,000 |
| 2007/03/22 | 680 | 681 | 665 | 669 | 6,920,000 |
| 2007/03/20 | 668 | 671 | 657 | 661 | 3,543,000 |
| 2007/03/19 | 648 | 666 | 647 | 662 | 5,841,000 |
| 2007/03/16 | 667 | 670 | 651 | 656 | 5,110,000 |
| 2007/03/15 | 670 | 677 | 666 | 672 | 6,395,000 |
| 2007/03/14 | 658 | 667 | 657 | 662 | 8,221,000 |
| 2007/03/13 | 690 | 691 | 676 | 678 | 5,720,000 |
| 2007/03/12 | 690 | 695 | 683 | 693 | 5,188,000 |
| 2007/03/09 | 686 | 691 | 680 | 680 | 9,412,000 |
| 2007/03/08 | 665 | 685 | 661 | 683 | 7,097,000 |
| 2007/03/07 | 698 | 698 | 661 | 665 | 10,053,000 |
| 2007/03/06 | 646 | 671 | 646 | 668 | 9,658,000 |
| 2007/03/05 | 670 | 677 | 630 | 638 | 14,538,000 |
| 2007/03/02 | 670 | 684 | 656 | 680 | 12,076,000 |
| 2007/03/01 | 677 | 686 | 661 | 676 | 12,908,000 |
| 2007/02/28 | 640 | 675 | 639 | 669 | 20,683,000 |
| 2007/02/27 | 740 | 740 | 705 | 710 | 13,468,000 |
| 2007/02/26 | 712 | 734 | 712 | 728 | 18,030,000 |
| 2007/02/23 | 691 | 702 | 685 | 699 | 8,126,000 |
| 2007/02/22 | 699 | 703 | 686 | 690 | 10,576,000 |
| 2007/02/21 | 681 | 693 | 676 | 686 | 12,576,000 |
| 2007/02/20 | 668 | 680 | 660 | 676 | 11,787,000 |
| 2007/02/19 | 651 | 669 | 649 | 663 | 7,676,000 |
| 2007/02/16 | 655 | 658 | 647 | 648 | 6,789,000 |
| 2007/02/15 | 663 | 665 | 646 | 657 | 12,947,000 |
| 2007/02/14 | 648 | 665 | 647 | 665 | 19,826,000 |
| 2007/02/13 | 632 | 646 | 630 | 641 | 6,875,000 |
| 2007/02/09 | 628 | 638 | 628 | 632 | 5,272,000 |
| 2007/02/08 | 637 | 639 | 625 | 628 | 3,722,000 |
| 2007/02/07 | 637 | 642 | 628 | 636 | 6,935,000 |
| 2007/02/06 | 615 | 638 | 615 | 638 | 9,981,000 |
| 2007/02/05 | 629 | 634 | 611 | 615 | 8,291,000 |
| 2007/02/02 | 623 | 634 | 622 | 628 | 6,733,000 |
| 2007/02/01 | 620 | 621 | 614 | 618 | 4,600,000 |
| 2007/01/31 | 630 | 630 | 615 | 620 | 5,172,000 |
| 2007/01/30 | 633 | 634 | 624 | 625 | 4,243,000 |
| 2007/01/29 | 626 | 633 | 624 | 630 | 5,752,000 |
| 2007/01/26 | 623 | 630 | 618 | 626 | 5,435,000 |
| 2007/01/25 | 640 | 640 | 621 | 624 | 6,464,000 |
| 2007/01/24 | 627 | 635 | 624 | 628 | 8,151,000 |
| 2007/01/23 | 620 | 624 | 615 | 622 | 4,731,000 |
| 2007/01/22 | 624 | 628 | 620 | 624 | 5,251,000 |
| 2007/01/19 | 614 | 619 | 613 | 617 | 5,557,000 |
| 2007/01/18 | 609 | 616 | 608 | 613 | 6,988,000 |
| 2007/01/17 | 606 | 611 | 600 | 608 | 5,396,000 |
| 2007/01/16 | 604 | 609 | 601 | 604 | 5,877,000 |
| 2007/01/15 | 594 | 602 | 589 | 602 | 4,324,000 |
| 2007/01/12 | 595 | 597 | 586 | 589 | 3,669,000 |
| 2007/01/11 | 589 | 595 | 587 | 590 | 5,105,000 |
| 2007/01/10 | 596 | 596 | 582 | 587 | 4,165,000 |
| 2007/01/09 | 582 | 594 | 581 | 591 | 4,827,000 |
| 2007/01/05 | 587 | 587 | 574 | 581 | 5,616,000 |
| 2007/01/04 | 601 | 602 | 589 | 591 | 3,045,000 |