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 |
|---|---|---|---|---|---|
| 2008/12/30 | 183 | 189 | 183 | 187 | 1,436,000 |
| 2008/12/29 | 185 | 186 | 182 | 185 | 831,000 |
| 2008/12/26 | 184 | 185 | 182 | 185 | 962,000 |
| 2008/12/25 | 186 | 186 | 181 | 185 | 829,000 |
| 2008/12/24 | 182 | 185 | 178 | 181 | 2,051,000 |
| 2008/12/22 | 184 | 188 | 183 | 185 | 1,624,000 |
| 2008/12/19 | 185 | 189 | 183 | 185 | 2,907,000 |
| 2008/12/18 | 183 | 185 | 181 | 185 | 2,170,000 |
| 2008/12/17 | 186 | 190 | 180 | 185 | 3,703,000 |
| 2008/12/16 | 183 | 187 | 182 | 183 | 2,161,000 |
| 2008/12/15 | 185 | 189 | 183 | 186 | 3,823,000 |
| 2008/12/12 | 185 | 190 | 175 | 179 | 6,045,000 |
| 2008/12/11 | 182 | 190 | 181 | 190 | 3,148,000 |
| 2008/12/10 | 181 | 186 | 179 | 186 | 6,168,000 |
| 2008/12/09 | 168 | 171 | 165 | 168 | 2,562,000 |
| 2008/12/08 | 158 | 168 | 158 | 166 | 2,926,000 |
| 2008/12/05 | 162 | 163 | 159 | 159 | 2,195,000 |
| 2008/12/04 | 165 | 168 | 161 | 163 | 2,656,000 |
| 2008/12/03 | 171 | 174 | 165 | 165 | 2,728,000 |
| 2008/12/02 | 167 | 174 | 166 | 169 | 3,098,000 |
| 2008/12/01 | 181 | 184 | 177 | 179 | 1,960,000 |
| 2008/11/28 | 175 | 184 | 172 | 184 | 5,071,000 |
| 2008/11/27 | 170 | 173 | 169 | 173 | 2,783,000 |
| 2008/11/26 | 167 | 169 | 164 | 165 | 1,635,000 |
| 2008/11/25 | 173 | 173 | 163 | 168 | 4,784,000 |
| 2008/11/21 | 148 | 162 | 147 | 160 | 5,340,000 |
| 2008/11/20 | 160 | 161 | 151 | 153 | 3,850,000 |
| 2008/11/19 | 169 | 171 | 163 | 164 | 2,748,000 |
| 2008/11/18 | 173 | 175 | 169 | 170 | 4,901,000 |
| 2008/11/17 | 175 | 181 | 172 | 176 | 2,599,000 |
| 2008/11/14 | 185 | 188 | 177 | 178 | 2,835,000 |
| 2008/11/13 | 177 | 180 | 174 | 175 | 2,845,000 |
| 2008/11/12 | 187 | 187 | 182 | 184 | 1,755,000 |
| 2008/11/11 | 191 | 193 | 186 | 189 | 1,918,000 |
| 2008/11/10 | 191 | 194 | 187 | 192 | 2,957,000 |
| 2008/11/07 | 180 | 189 | 175 | 181 | 4,039,000 |
| 2008/11/06 | 194 | 197 | 189 | 189 | 3,778,000 |
| 2008/11/05 | 204 | 205 | 194 | 202 | 5,967,000 |
| 2008/11/04 | 186 | 196 | 186 | 191 | 5,598,000 |
| 2008/10/31 | 199 | 204 | 176 | 176 | 6,870,000 |
| 2008/10/30 | 180 | 198 | 178 | 198 | 6,814,000 |
| 2008/10/29 | 175 | 184 | 168 | 178 | 5,659,000 |
| 2008/10/28 | 146 | 167 | 146 | 164 | 4,951,000 |
| 2008/10/27 | 163 | 170 | 149 | 150 | 6,111,000 |
| 2008/10/24 | 181 | 181 | 165 | 165 | 4,882,000 |
| 2008/10/23 | 170 | 177 | 167 | 177 | 5,166,000 |
| 2008/10/22 | 190 | 190 | 178 | 178 | 5,534,000 |
| 2008/10/21 | 195 | 196 | 187 | 194 | 4,770,000 |
| 2008/10/20 | 179 | 182 | 171 | 180 | 4,686,000 |
| 2008/10/17 | 175 | 178 | 168 | 173 | 4,815,000 |
| 2008/10/16 | 175 | 178 | 165 | 166 | 6,540,000 |
| 2008/10/15 | 200 | 200 | 186 | 192 | 4,770,000 |
| 2008/10/14 | 199 | 205 | 192 | 203 | 5,923,000 |
| 2008/10/10 | 162 | 175 | 161 | 167 | 9,634,000 |
| 2008/10/09 | 186 | 193 | 181 | 184 | 8,054,000 |
| 2008/10/08 | 199 | 208 | 187 | 191 | 6,402,000 |
| 2008/10/07 | 196 | 212 | 194 | 209 | 7,792,000 |
| 2008/10/06 | 213 | 219 | 206 | 211 | 4,847,000 |
| 2008/10/03 | 230 | 230 | 218 | 223 | 5,465,000 |
| 2008/10/02 | 247 | 247 | 230 | 232 | 4,298,000 |
| 2008/10/01 | 248 | 252 | 245 | 245 | 2,986,000 |
| 2008/09/30 | 238 | 250 | 233 | 243 | 6,487,000 |
| 2008/09/29 | 268 | 272 | 251 | 253 | 4,933,000 |
| 2008/09/26 | 278 | 280 | 264 | 268 | 5,788,000 |
| 2008/09/25 | 271 | 278 | 264 | 275 | 4,946,000 |
| 2008/09/24 | 260 | 270 | 259 | 269 | 4,776,000 |
| 2008/09/22 | 277 | 278 | 262 | 266 | 5,892,000 |
| 2008/09/19 | 272 | 277 | 269 | 273 | 4,801,000 |
| 2008/09/18 | 247 | 268 | 245 | 268 | 8,712,000 |
| 2008/09/17 | 252 | 256 | 250 | 252 | 6,385,000 |
| 2008/09/16 | 251 | 257 | 248 | 257 | 5,040,000 |
| 2008/09/12 | 261 | 266 | 258 | 266 | 5,773,000 |
| 2008/09/11 | 262 | 265 | 257 | 259 | 3,571,000 |
| 2008/09/10 | 260 | 267 | 258 | 266 | 5,426,000 |
| 2008/09/09 | 273 | 274 | 266 | 268 | 2,955,000 |
| 2008/09/08 | 268 | 276 | 267 | 273 | 3,695,000 |
| 2008/09/05 | 258 | 266 | 256 | 264 | 6,545,000 |
| 2008/09/04 | 275 | 275 | 270 | 272 | 3,310,000 |
| 2008/09/03 | 280 | 281 | 272 | 275 | 7,729,000 |
| 2008/09/02 | 285 | 287 | 280 | 281 | 3,868,000 |
| 2008/09/01 | 285 | 286 | 284 | 285 | 3,325,000 |
| 2008/08/29 | 290 | 295 | 290 | 293 | 3,263,000 |
| 2008/08/28 | 285 | 288 | 284 | 287 | 2,021,000 |
| 2008/08/27 | 289 | 290 | 282 | 283 | 3,814,000 |
| 2008/08/26 | 289 | 292 | 288 | 290 | 1,522,000 |
| 2008/08/25 | 296 | 296 | 291 | 291 | 2,195,000 |
| 2008/08/22 | 293 | 294 | 288 | 290 | 1,941,000 |
| 2008/08/21 | 288 | 293 | 286 | 291 | 3,446,000 |
| 2008/08/20 | 290 | 292 | 285 | 287 | 4,345,000 |
| 2008/08/19 | 294 | 294 | 289 | 291 | 2,151,000 |
| 2008/08/18 | 293 | 296 | 286 | 296 | 5,584,000 |
| 2008/08/15 | 295 | 298 | 293 | 297 | 2,293,000 |
| 2008/08/14 | 291 | 300 | 291 | 294 | 3,405,000 |
| 2008/08/13 | 297 | 298 | 291 | 292 | 4,114,000 |
| 2008/08/12 | 304 | 304 | 296 | 297 | 3,085,000 |
| 2008/08/11 | 310 | 311 | 303 | 305 | 3,215,000 |
| 2008/08/08 | 301 | 313 | 295 | 309 | 4,864,000 |
| 2008/08/07 | 307 | 311 | 300 | 301 | 3,604,000 |
| 2008/08/06 | 309 | 311 | 308 | 309 | 2,476,000 |
| 2008/08/05 | 304 | 311 | 303 | 304 | 2,224,000 |
| 2008/08/04 | 316 | 316 | 306 | 307 | 2,706,000 |
| 2008/08/01 | 323 | 325 | 317 | 320 | 2,097,000 |
| 2008/07/31 | 329 | 330 | 324 | 330 | 2,317,000 |
| 2008/07/30 | 328 | 330 | 325 | 327 | 2,614,000 |
| 2008/07/29 | 322 | 323 | 317 | 323 | 3,056,000 |
| 2008/07/28 | 330 | 332 | 325 | 328 | 2,099,000 |
| 2008/07/25 | 331 | 332 | 320 | 324 | 2,804,000 |
| 2008/07/24 | 330 | 334 | 325 | 332 | 3,300,000 |
| 2008/07/23 | 318 | 330 | 318 | 327 | 5,382,000 |
| 2008/07/22 | 301 | 315 | 300 | 312 | 4,220,000 |
| 2008/07/18 | 302 | 303 | 298 | 299 | 3,376,000 |
| 2008/07/17 | 303 | 304 | 301 | 302 | 1,207,000 |
| 2008/07/16 | 305 | 306 | 301 | 302 | 2,461,000 |
| 2008/07/15 | 311 | 313 | 303 | 304 | 3,767,000 |
| 2008/07/14 | 309 | 314 | 307 | 309 | 4,157,000 |
| 2008/07/11 | 311 | 315 | 306 | 311 | 4,955,000 |
| 2008/07/10 | 304 | 308 | 303 | 307 | 2,589,000 |
| 2008/07/09 | 308 | 309 | 302 | 302 | 2,911,000 |
| 2008/07/08 | 310 | 310 | 302 | 304 | 3,288,000 |
| 2008/07/07 | 305 | 310 | 302 | 309 | 1,748,000 |
| 2008/07/04 | 306 | 307 | 302 | 304 | 3,689,000 |
| 2008/07/03 | 309 | 309 | 301 | 303 | 7,017,000 |
| 2008/07/02 | 315 | 319 | 310 | 312 | 4,841,000 |
| 2008/07/01 | 317 | 320 | 314 | 314 | 2,828,000 |
| 2008/06/30 | 313 | 316 | 310 | 313 | 3,386,000 |
| 2008/06/27 | 313 | 316 | 311 | 313 | 3,675,000 |
| 2008/06/26 | 324 | 325 | 321 | 322 | 1,677,000 |
| 2008/06/25 | 323 | 326 | 320 | 325 | 2,531,000 |
| 2008/06/24 | 328 | 328 | 324 | 326 | 2,063,000 |
| 2008/06/23 | 325 | 330 | 322 | 329 | 2,383,000 |
| 2008/06/20 | 337 | 337 | 328 | 329 | 2,917,000 |
| 2008/06/19 | 342 | 342 | 335 | 336 | 1,741,000 |
| 2008/06/18 | 340 | 345 | 338 | 344 | 2,245,000 |
| 2008/06/17 | 340 | 342 | 336 | 338 | 2,306,000 |
| 2008/06/16 | 334 | 340 | 330 | 339 | 4,381,000 |
| 2008/06/13 | 331 | 336 | 326 | 333 | 8,125,000 |
| 2008/06/12 | 330 | 332 | 325 | 329 | 3,499,000 |
| 2008/06/11 | 338 | 340 | 330 | 336 | 5,301,000 |
| 2008/06/10 | 349 | 349 | 338 | 338 | 2,341,000 |
| 2008/06/09 | 344 | 348 | 343 | 345 | 2,312,000 |
| 2008/06/06 | 350 | 355 | 349 | 350 | 5,047,000 |
| 2008/06/05 | 347 | 348 | 342 | 347 | 4,329,000 |
| 2008/06/04 | 350 | 350 | 346 | 348 | 4,411,000 |
| 2008/06/03 | 350 | 352 | 345 | 349 | 5,887,000 |
| 2008/06/02 | 355 | 358 | 350 | 354 | 4,858,000 |
| 2008/05/30 | 355 | 358 | 353 | 354 | 2,678,000 |
| 2008/05/29 | 352 | 356 | 350 | 353 | 3,580,000 |
| 2008/05/28 | 361 | 361 | 346 | 350 | 4,490,000 |
| 2008/05/27 | 363 | 365 | 356 | 360 | 2,916,000 |
| 2008/05/26 | 370 | 370 | 361 | 362 | 3,021,000 |
| 2008/05/23 | 381 | 385 | 375 | 375 | 4,315,000 |
| 2008/05/22 | 367 | 376 | 363 | 376 | 4,295,000 |
| 2008/05/21 | 365 | 371 | 362 | 367 | 2,952,000 |
| 2008/05/20 | 374 | 374 | 366 | 370 | 6,560,000 |
| 2008/05/19 | 376 | 382 | 376 | 376 | 3,149,000 |
| 2008/05/16 | 370 | 375 | 367 | 371 | 4,653,000 |
| 2008/05/15 | 360 | 367 | 358 | 362 | 4,429,000 |
| 2008/05/14 | 349 | 355 | 347 | 355 | 3,885,000 |
| 2008/05/13 | 353 | 353 | 343 | 352 | 3,724,000 |
| 2008/05/12 | 348 | 353 | 345 | 353 | 2,190,000 |
| 2008/05/09 | 364 | 365 | 350 | 351 | 3,463,000 |
| 2008/05/08 | 354 | 371 | 353 | 362 | 5,898,000 |
| 2008/05/07 | 341 | 354 | 341 | 353 | 5,689,000 |
| 2008/05/02 | 345 | 346 | 336 | 339 | 3,454,000 |
| 2008/05/01 | 347 | 349 | 340 | 342 | 3,868,000 |
| 2008/04/30 | 356 | 357 | 351 | 352 | 5,131,000 |
| 2008/04/28 | 354 | 364 | 354 | 364 | 3,512,000 |
| 2008/04/25 | 355 | 357 | 353 | 354 | 3,832,000 |
| 2008/04/24 | 351 | 353 | 342 | 345 | 2,447,000 |
| 2008/04/23 | 351 | 353 | 345 | 348 | 3,216,000 |
| 2008/04/22 | 349 | 354 | 347 | 352 | 2,133,000 |
| 2008/04/21 | 355 | 356 | 351 | 352 | 2,520,000 |
| 2008/04/18 | 344 | 352 | 344 | 352 | 2,657,000 |
| 2008/04/17 | 349 | 351 | 343 | 347 | 3,789,000 |
| 2008/04/16 | 325 | 347 | 325 | 344 | 8,214,000 |
| 2008/04/15 | 322 | 327 | 319 | 324 | 3,089,000 |
| 2008/04/14 | 320 | 327 | 317 | 320 | 3,394,000 |
| 2008/04/11 | 326 | 331 | 323 | 329 | 3,141,000 |
| 2008/04/10 | 320 | 323 | 317 | 322 | 3,761,000 |
| 2008/04/09 | 330 | 334 | 323 | 323 | 2,970,000 |
| 2008/04/08 | 333 | 339 | 329 | 331 | 4,636,000 |
| 2008/04/07 | 331 | 342 | 329 | 338 | 6,695,000 |
| 2008/04/04 | 329 | 331 | 327 | 331 | 5,146,000 |
| 2008/04/03 | 319 | 331 | 316 | 330 | 4,986,000 |
| 2008/04/02 | 320 | 322 | 317 | 319 | 3,618,000 |
| 2008/04/01 | 313 | 319 | 311 | 312 | 3,398,000 |
| 2008/03/31 | 322 | 322 | 307 | 312 | 4,299,000 |
| 2008/03/28 | 328 | 328 | 320 | 324 | 3,843,000 |
| 2008/03/27 | 325 | 330 | 321 | 329 | 2,651,000 |
| 2008/03/26 | 324 | 329 | 324 | 326 | 4,334,000 |
| 2008/03/25 | 334 | 337 | 332 | 334 | 5,088,000 |
| 2008/03/24 | 319 | 330 | 319 | 327 | 4,359,000 |
| 2008/03/21 | 318 | 320 | 311 | 319 | 3,754,000 |
| 2008/03/19 | 320 | 322 | 311 | 317 | 4,822,000 |
| 2008/03/18 | 308 | 313 | 303 | 310 | 5,455,000 |
| 2008/03/17 | 315 | 316 | 305 | 311 | 5,907,000 |
| 2008/03/14 | 330 | 332 | 315 | 320 | 8,223,000 |
| 2008/03/13 | 335 | 337 | 326 | 328 | 3,871,000 |
| 2008/03/12 | 348 | 350 | 331 | 334 | 5,981,000 |
| 2008/03/11 | 322 | 337 | 319 | 335 | 6,029,000 |
| 2008/03/10 | 337 | 338 | 325 | 327 | 5,678,000 |
| 2008/03/07 | 343 | 345 | 337 | 340 | 7,989,000 |
| 2008/03/06 | 359 | 365 | 354 | 360 | 5,381,000 |
| 2008/03/05 | 357 | 357 | 351 | 356 | 6,946,000 |
| 2008/03/04 | 363 | 366 | 351 | 355 | 9,751,000 |
| 2008/03/03 | 375 | 375 | 361 | 361 | 7,479,000 |
| 2008/02/29 | 391 | 391 | 381 | 388 | 6,222,000 |
| 2008/02/28 | 390 | 397 | 388 | 396 | 5,506,000 |
| 2008/02/27 | 398 | 400 | 390 | 395 | 3,971,000 |
| 2008/02/26 | 397 | 401 | 393 | 393 | 5,425,000 |
| 2008/02/25 | 396 | 398 | 390 | 393 | 5,416,000 |
| 2008/02/22 | 379 | 388 | 377 | 385 | 6,751,000 |
| 2008/02/21 | 379 | 391 | 376 | 386 | 6,401,000 |
| 2008/02/20 | 380 | 388 | 372 | 372 | 6,059,000 |
| 2008/02/19 | 379 | 384 | 376 | 379 | 4,164,000 |
| 2008/02/18 | 373 | 385 | 373 | 374 | 3,990,000 |
| 2008/02/15 | 370 | 375 | 361 | 371 | 5,000,000 |
| 2008/02/14 | 357 | 370 | 355 | 368 | 7,121,000 |
| 2008/02/13 | 355 | 358 | 348 | 352 | 5,437,000 |
| 2008/02/12 | 355 | 357 | 346 | 351 | 8,441,000 |
| 2008/02/08 | 363 | 365 | 354 | 360 | 12,352,000 |
| 2008/02/07 | 390 | 398 | 377 | 383 | 5,806,000 |
| 2008/02/06 | 405 | 406 | 390 | 390 | 4,432,000 |
| 2008/02/05 | 416 | 426 | 415 | 420 | 3,839,000 |
| 2008/02/04 | 413 | 417 | 411 | 417 | 2,450,000 |
| 2008/02/01 | 396 | 412 | 396 | 405 | 3,533,000 |
| 2008/01/31 | 395 | 400 | 387 | 399 | 4,338,000 |
| 2008/01/30 | 402 | 407 | 397 | 401 | 5,055,000 |
| 2008/01/29 | 404 | 405 | 392 | 399 | 9,418,000 |
| 2008/01/28 | 415 | 419 | 408 | 409 | 5,029,000 |
| 2008/01/25 | 394 | 418 | 394 | 414 | 5,179,000 |
| 2008/01/24 | 382 | 391 | 381 | 388 | 5,083,000 |
| 2008/01/23 | 385 | 389 | 371 | 379 | 6,104,000 |
| 2008/01/22 | 390 | 394 | 374 | 377 | 6,271,000 |
| 2008/01/21 | 412 | 417 | 403 | 403 | 3,956,000 |
| 2008/01/18 | 398 | 424 | 394 | 422 | 4,549,000 |
| 2008/01/17 | 395 | 413 | 394 | 411 | 5,778,000 |
| 2008/01/16 | 391 | 401 | 388 | 390 | 5,548,000 |
| 2008/01/15 | 430 | 431 | 406 | 406 | 5,442,000 |
| 2008/01/11 | 432 | 440 | 425 | 425 | 4,815,000 |
| 2008/01/10 | 437 | 440 | 430 | 432 | 3,147,000 |
| 2008/01/09 | 426 | 442 | 421 | 442 | 3,955,000 |
| 2008/01/08 | 415 | 434 | 415 | 434 | 4,159,000 |
| 2008/01/07 | 412 | 423 | 411 | 420 | 4,312,000 |
| 2008/01/04 | 448 | 448 | 413 | 420 | 5,539,000 |