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 |
|---|---|---|---|---|---|
| 2009/12/30 | 242 | 242 | 238 | 240 | 2,345,000 |
| 2009/12/29 | 242 | 243 | 238 | 240 | 1,686,000 |
| 2009/12/28 | 237 | 243 | 237 | 242 | 2,286,000 |
| 2009/12/25 | 244 | 244 | 236 | 239 | 3,515,000 |
| 2009/12/24 | 244 | 246 | 243 | 244 | 3,245,000 |
| 2009/12/22 | 240 | 242 | 238 | 240 | 3,173,000 |
| 2009/12/21 | 235 | 238 | 233 | 236 | 2,242,000 |
| 2009/12/18 | 235 | 236 | 231 | 235 | 2,888,000 |
| 2009/12/17 | 235 | 238 | 234 | 236 | 2,355,000 |
| 2009/12/16 | 236 | 238 | 232 | 233 | 1,969,000 |
| 2009/12/15 | 234 | 236 | 232 | 234 | 3,050,000 |
| 2009/12/14 | 236 | 239 | 231 | 234 | 4,612,000 |
| 2009/12/11 | 229 | 231 | 225 | 231 | 5,423,000 |
| 2009/12/10 | 226 | 233 | 224 | 225 | 3,250,000 |
| 2009/12/09 | 235 | 235 | 228 | 228 | 3,299,000 |
| 2009/12/08 | 231 | 240 | 231 | 238 | 3,914,000 |
| 2009/12/07 | 236 | 238 | 233 | 236 | 3,676,000 |
| 2009/12/04 | 232 | 235 | 230 | 234 | 3,576,000 |
| 2009/12/03 | 226 | 235 | 225 | 235 | 5,644,000 |
| 2009/12/02 | 223 | 228 | 221 | 222 | 3,663,000 |
| 2009/12/01 | 212 | 223 | 211 | 223 | 4,722,000 |
| 2009/11/30 | 212 | 216 | 211 | 213 | 3,106,000 |
| 2009/11/27 | 215 | 216 | 205 | 207 | 3,856,000 |
| 2009/11/26 | 218 | 222 | 217 | 220 | 2,097,000 |
| 2009/11/25 | 222 | 227 | 220 | 221 | 7,672,000 |
| 2009/11/24 | 218 | 221 | 216 | 218 | 8,036,000 |
| 2009/11/20 | 205 | 217 | 204 | 213 | 6,143,000 |
| 2009/11/19 | 210 | 212 | 205 | 209 | 5,179,000 |
| 2009/11/18 | 215 | 220 | 211 | 212 | 4,042,000 |
| 2009/11/17 | 225 | 229 | 219 | 220 | 3,735,000 |
| 2009/11/16 | 224 | 225 | 220 | 224 | 3,147,000 |
| 2009/11/13 | 233 | 234 | 224 | 228 | 5,290,000 |
| 2009/11/12 | 236 | 239 | 234 | 235 | 2,918,000 |
| 2009/11/11 | 242 | 242 | 234 | 235 | 3,475,000 |
| 2009/11/10 | 245 | 246 | 238 | 238 | 2,901,000 |
| 2009/11/09 | 243 | 246 | 239 | 240 | 5,764,000 |
| 2009/11/06 | 237 | 246 | 236 | 246 | 11,559,000 |
| 2009/11/05 | 235 | 236 | 230 | 232 | 2,190,000 |
| 2009/11/04 | 237 | 241 | 235 | 236 | 3,539,000 |
| 2009/11/02 | 232 | 235 | 231 | 235 | 3,182,000 |
| 2009/10/30 | 241 | 243 | 238 | 239 | 2,978,000 |
| 2009/10/29 | 232 | 235 | 230 | 234 | 3,737,000 |
| 2009/10/28 | 247 | 249 | 239 | 239 | 4,441,000 |
| 2009/10/27 | 256 | 262 | 243 | 244 | 12,463,000 |
| 2009/10/26 | 258 | 259 | 253 | 255 | 4,712,000 |
| 2009/10/23 | 254 | 254 | 249 | 250 | 4,724,000 |
| 2009/10/22 | 250 | 251 | 247 | 251 | 3,596,000 |
| 2009/10/21 | 254 | 256 | 251 | 251 | 13,584,000 |
| 2009/10/20 | 245 | 245 | 240 | 242 | 3,237,000 |
| 2009/10/19 | 229 | 239 | 228 | 238 | 2,866,000 |
| 2009/10/16 | 238 | 240 | 231 | 234 | 2,785,000 |
| 2009/10/15 | 239 | 240 | 236 | 238 | 2,501,000 |
| 2009/10/14 | 240 | 240 | 229 | 233 | 4,731,000 |
| 2009/10/13 | 240 | 244 | 239 | 240 | 3,397,000 |
| 2009/10/09 | 238 | 245 | 234 | 237 | 6,919,000 |
| 2009/10/08 | 236 | 240 | 232 | 234 | 3,339,000 |
| 2009/10/07 | 228 | 239 | 227 | 236 | 6,535,000 |
| 2009/10/06 | 219 | 224 | 216 | 221 | 4,856,000 |
| 2009/10/05 | 220 | 222 | 214 | 215 | 2,055,000 |
| 2009/10/02 | 219 | 220 | 215 | 218 | 2,231,000 |
| 2009/10/01 | 230 | 230 | 223 | 224 | 2,915,000 |
| 2009/09/30 | 231 | 233 | 226 | 230 | 2,558,000 |
| 2009/09/29 | 231 | 234 | 230 | 231 | 3,739,000 |
| 2009/09/28 | 237 | 238 | 229 | 232 | 3,189,000 |
| 2009/09/25 | 249 | 250 | 239 | 242 | 4,692,000 |
| 2009/09/24 | 254 | 256 | 248 | 252 | 3,183,000 |
| 2009/09/18 | 255 | 257 | 245 | 250 | 6,522,000 |
| 2009/09/17 | 252 | 263 | 250 | 260 | 7,737,000 |
| 2009/09/16 | 250 | 254 | 247 | 249 | 4,269,000 |
| 2009/09/15 | 257 | 258 | 248 | 251 | 3,286,000 |
| 2009/09/14 | 262 | 264 | 254 | 256 | 3,889,000 |
| 2009/09/11 | 272 | 272 | 262 | 265 | 6,869,000 |
| 2009/09/10 | 265 | 275 | 265 | 272 | 6,737,000 |
| 2009/09/09 | 259 | 264 | 258 | 261 | 2,750,000 |
| 2009/09/08 | 260 | 260 | 257 | 259 | 2,143,000 |
| 2009/09/07 | 263 | 263 | 253 | 257 | 5,471,000 |
| 2009/09/04 | 267 | 268 | 256 | 259 | 4,014,000 |
| 2009/09/03 | 265 | 271 | 261 | 262 | 5,369,000 |
| 2009/09/02 | 264 | 266 | 261 | 264 | 4,424,000 |
| 2009/09/01 | 266 | 273 | 265 | 269 | 2,550,000 |
| 2009/08/31 | 274 | 278 | 265 | 266 | 3,179,000 |
| 2009/08/28 | 274 | 276 | 269 | 270 | 3,029,000 |
| 2009/08/27 | 277 | 279 | 267 | 273 | 5,537,000 |
| 2009/08/26 | 282 | 283 | 277 | 280 | 6,162,000 |
| 2009/08/25 | 288 | 292 | 281 | 281 | 5,175,000 |
| 2009/08/24 | 274 | 288 | 274 | 285 | 6,143,000 |
| 2009/08/21 | 279 | 280 | 262 | 269 | 7,376,000 |
| 2009/08/20 | 281 | 284 | 276 | 282 | 3,991,000 |
| 2009/08/19 | 286 | 288 | 279 | 281 | 4,709,000 |
| 2009/08/18 | 281 | 289 | 280 | 288 | 4,217,000 |
| 2009/08/17 | 299 | 301 | 287 | 290 | 5,413,000 |
| 2009/08/14 | 294 | 304 | 291 | 302 | 7,910,000 |
| 2009/08/13 | 290 | 294 | 285 | 291 | 4,282,000 |
| 2009/08/12 | 287 | 291 | 285 | 289 | 4,182,000 |
| 2009/08/11 | 284 | 294 | 283 | 290 | 6,170,000 |
| 2009/08/10 | 282 | 287 | 278 | 285 | 5,728,000 |
| 2009/08/07 | 276 | 276 | 265 | 273 | 5,223,000 |
| 2009/08/06 | 271 | 283 | 269 | 279 | 7,834,000 |
| 2009/08/05 | 272 | 273 | 265 | 268 | 4,010,000 |
| 2009/08/04 | 271 | 274 | 269 | 271 | 5,434,000 |
| 2009/08/03 | 270 | 273 | 264 | 268 | 4,663,000 |
| 2009/07/31 | 264 | 264 | 259 | 261 | 2,544,000 |
| 2009/07/30 | 258 | 261 | 253 | 259 | 4,032,000 |
| 2009/07/29 | 247 | 269 | 246 | 263 | 13,542,000 |
| 2009/07/28 | 249 | 250 | 243 | 248 | 2,121,000 |
| 2009/07/27 | 244 | 248 | 243 | 248 | 2,756,000 |
| 2009/07/24 | 241 | 242 | 238 | 241 | 2,803,000 |
| 2009/07/23 | 236 | 238 | 233 | 236 | 3,280,000 |
| 2009/07/22 | 237 | 238 | 231 | 237 | 2,494,000 |
| 2009/07/21 | 233 | 236 | 230 | 236 | 3,367,000 |
| 2009/07/17 | 229 | 230 | 223 | 223 | 2,317,000 |
| 2009/07/16 | 235 | 241 | 223 | 225 | 3,813,000 |
| 2009/07/15 | 230 | 235 | 227 | 229 | 4,744,000 |
| 2009/07/14 | 213 | 225 | 213 | 221 | 5,199,000 |
| 2009/07/13 | 215 | 216 | 203 | 205 | 4,011,000 |
| 2009/07/10 | 228 | 235 | 217 | 220 | 4,563,000 |
| 2009/07/09 | 218 | 232 | 216 | 223 | 4,158,000 |
| 2009/07/08 | 226 | 227 | 221 | 224 | 2,508,000 |
| 2009/07/07 | 230 | 234 | 228 | 232 | 3,935,000 |
| 2009/07/06 | 242 | 242 | 229 | 234 | 4,573,000 |
| 2009/07/03 | 237 | 245 | 237 | 244 | 3,621,000 |
| 2009/07/02 | 250 | 251 | 247 | 247 | 2,788,000 |
| 2009/07/01 | 248 | 253 | 246 | 247 | 3,012,000 |
| 2009/06/30 | 248 | 251 | 247 | 250 | 3,839,000 |
| 2009/06/29 | 248 | 252 | 240 | 241 | 2,702,000 |
| 2009/06/26 | 249 | 250 | 244 | 245 | 2,754,000 |
| 2009/06/25 | 248 | 250 | 243 | 244 | 5,499,000 |
| 2009/06/24 | 231 | 237 | 230 | 233 | 4,362,000 |
| 2009/06/23 | 232 | 233 | 221 | 230 | 5,045,000 |
| 2009/06/22 | 239 | 244 | 234 | 242 | 2,791,000 |
| 2009/06/19 | 241 | 245 | 233 | 237 | 3,789,000 |
| 2009/06/18 | 250 | 253 | 238 | 240 | 4,214,000 |
| 2009/06/17 | 236 | 249 | 236 | 248 | 6,185,000 |
| 2009/06/16 | 243 | 245 | 232 | 233 | 4,559,000 |
| 2009/06/15 | 254 | 254 | 250 | 251 | 2,353,000 |
| 2009/06/12 | 256 | 257 | 250 | 255 | 9,163,000 |
| 2009/06/11 | 252 | 254 | 250 | 251 | 2,501,000 |
| 2009/06/10 | 245 | 251 | 241 | 248 | 6,125,000 |
| 2009/06/09 | 249 | 249 | 242 | 243 | 3,162,000 |
| 2009/06/08 | 253 | 255 | 251 | 253 | 2,415,000 |
| 2009/06/05 | 253 | 256 | 251 | 253 | 4,989,000 |
| 2009/06/04 | 245 | 257 | 245 | 248 | 5,866,000 |
| 2009/06/03 | 246 | 253 | 242 | 252 | 6,811,000 |
| 2009/06/02 | 252 | 255 | 245 | 245 | 8,040,000 |
| 2009/06/01 | 233 | 247 | 231 | 247 | 15,740,000 |
| 2009/05/29 | 227 | 230 | 223 | 224 | 4,964,000 |
| 2009/05/28 | 225 | 230 | 222 | 225 | 5,938,000 |
| 2009/05/27 | 232 | 237 | 221 | 223 | 10,016,000 |
| 2009/05/26 | 222 | 237 | 219 | 232 | 14,630,000 |
| 2009/05/25 | 208 | 225 | 207 | 220 | 13,402,000 |
| 2009/05/22 | 196 | 205 | 196 | 203 | 3,143,000 |
| 2009/05/21 | 201 | 206 | 201 | 205 | 5,793,000 |
| 2009/05/20 | 197 | 200 | 196 | 198 | 3,117,000 |
| 2009/05/19 | 191 | 192 | 188 | 191 | 2,545,000 |
| 2009/05/18 | 191 | 192 | 184 | 185 | 3,078,000 |
| 2009/05/15 | 194 | 197 | 194 | 197 | 2,032,000 |
| 2009/05/14 | 194 | 196 | 192 | 193 | 2,335,000 |
| 2009/05/13 | 200 | 200 | 195 | 197 | 3,033,000 |
| 2009/05/12 | 199 | 203 | 198 | 199 | 4,216,000 |
| 2009/05/11 | 204 | 208 | 202 | 204 | 5,517,000 |
| 2009/05/08 | 211 | 211 | 197 | 201 | 11,300,000 |
| 2009/05/07 | 216 | 221 | 212 | 214 | 4,554,000 |
| 2009/05/01 | 199 | 208 | 199 | 206 | 4,834,000 |
| 2009/04/30 | 194 | 198 | 194 | 194 | 2,721,000 |
| 2009/04/28 | 204 | 204 | 187 | 189 | 3,758,000 |
| 2009/04/27 | 207 | 209 | 204 | 207 | 3,604,000 |
| 2009/04/24 | 205 | 205 | 198 | 201 | 2,718,000 |
| 2009/04/23 | 203 | 203 | 192 | 200 | 3,787,000 |
| 2009/04/22 | 209 | 210 | 202 | 203 | 2,419,000 |
| 2009/04/21 | 200 | 205 | 198 | 203 | 3,693,000 |
| 2009/04/20 | 206 | 211 | 206 | 209 | 6,103,000 |
| 2009/04/17 | 200 | 202 | 196 | 201 | 3,285,000 |
| 2009/04/16 | 195 | 201 | 194 | 195 | 5,365,000 |
| 2009/04/15 | 190 | 195 | 188 | 193 | 4,769,000 |
| 2009/04/14 | 194 | 195 | 188 | 191 | 3,529,000 |
| 2009/04/13 | 187 | 196 | 186 | 195 | 4,367,000 |
| 2009/04/10 | 188 | 189 | 184 | 186 | 3,347,000 |
| 2009/04/09 | 172 | 183 | 172 | 181 | 2,814,000 |
| 2009/04/08 | 177 | 178 | 172 | 173 | 3,771,000 |
| 2009/04/07 | 184 | 184 | 180 | 180 | 3,122,000 |
| 2009/04/06 | 184 | 188 | 183 | 184 | 2,432,000 |
| 2009/04/03 | 181 | 184 | 180 | 183 | 3,593,000 |
| 2009/04/02 | 176 | 181 | 174 | 180 | 5,474,000 |
| 2009/04/01 | 165 | 171 | 163 | 170 | 7,393,000 |
| 2009/03/31 | 156 | 163 | 155 | 162 | 3,887,000 |
| 2009/03/30 | 158 | 164 | 158 | 160 | 7,114,000 |
| 2009/03/27 | 159 | 161 | 158 | 159 | 2,656,000 |
| 2009/03/26 | 157 | 160 | 156 | 158 | 3,005,000 |
| 2009/03/25 | 160 | 161 | 157 | 160 | 3,960,000 |
| 2009/03/24 | 161 | 162 | 156 | 159 | 6,319,000 |
| 2009/03/23 | 147 | 157 | 147 | 157 | 4,452,000 |
| 2009/03/19 | 149 | 156 | 146 | 148 | 5,886,000 |
| 2009/03/18 | 149 | 154 | 147 | 154 | 3,878,000 |
| 2009/03/17 | 143 | 149 | 139 | 147 | 2,884,000 |
| 2009/03/16 | 136 | 143 | 135 | 141 | 4,070,000 |
| 2009/03/13 | 134 | 138 | 132 | 136 | 5,659,000 |
| 2009/03/12 | 126 | 132 | 125 | 127 | 2,491,000 |
| 2009/03/11 | 128 | 133 | 126 | 133 | 2,445,000 |
| 2009/03/10 | 125 | 126 | 122 | 123 | 3,556,000 |
| 2009/03/09 | 130 | 131 | 126 | 128 | 2,823,000 |
| 2009/03/06 | 135 | 135 | 127 | 130 | 3,935,000 |
| 2009/03/05 | 135 | 141 | 135 | 139 | 2,739,000 |
| 2009/03/04 | 130 | 137 | 128 | 135 | 2,605,000 |
| 2009/03/03 | 127 | 134 | 126 | 132 | 2,400,000 |
| 2009/03/02 | 135 | 136 | 132 | 132 | 2,754,000 |
| 2009/02/27 | 137 | 140 | 135 | 140 | 3,782,000 |
| 2009/02/26 | 138 | 141 | 136 | 137 | 4,457,000 |
| 2009/02/25 | 147 | 148 | 135 | 137 | 3,958,000 |
| 2009/02/24 | 140 | 144 | 140 | 144 | 1,686,000 |
| 2009/02/23 | 135 | 146 | 134 | 146 | 2,533,000 |
| 2009/02/20 | 148 | 149 | 140 | 140 | 3,487,000 |
| 2009/02/19 | 151 | 152 | 146 | 150 | 2,907,000 |
| 2009/02/18 | 152 | 153 | 150 | 151 | 2,801,000 |
| 2009/02/17 | 156 | 156 | 152 | 155 | 1,793,000 |
| 2009/02/16 | 159 | 160 | 156 | 158 | 1,748,000 |
| 2009/02/13 | 160 | 160 | 156 | 156 | 2,398,000 |
| 2009/02/12 | 159 | 160 | 155 | 157 | 2,774,000 |
| 2009/02/10 | 162 | 163 | 160 | 162 | 2,694,000 |
| 2009/02/09 | 175 | 175 | 161 | 162 | 2,524,000 |
| 2009/02/06 | 174 | 176 | 169 | 172 | 2,766,000 |
| 2009/02/05 | 167 | 174 | 167 | 172 | 2,345,000 |
| 2009/02/04 | 164 | 170 | 163 | 169 | 2,030,000 |
| 2009/02/03 | 164 | 166 | 159 | 159 | 1,903,000 |
| 2009/02/02 | 164 | 170 | 160 | 161 | 2,188,000 |
| 2009/01/30 | 165 | 168 | 163 | 165 | 2,436,000 |
| 2009/01/29 | 175 | 179 | 169 | 171 | 3,966,000 |
| 2009/01/28 | 167 | 172 | 163 | 172 | 2,180,000 |
| 2009/01/27 | 166 | 173 | 164 | 169 | 3,251,000 |
| 2009/01/26 | 162 | 164 | 160 | 161 | 2,000,000 |
| 2009/01/23 | 166 | 168 | 161 | 161 | 3,610,000 |
| 2009/01/22 | 168 | 168 | 163 | 163 | 4,080,000 |
| 2009/01/21 | 161 | 166 | 158 | 163 | 5,785,000 |
| 2009/01/20 | 170 | 171 | 167 | 168 | 2,173,000 |
| 2009/01/19 | 174 | 175 | 168 | 169 | 3,216,000 |
| 2009/01/16 | 177 | 177 | 171 | 172 | 4,620,000 |
| 2009/01/15 | 174 | 176 | 170 | 174 | 4,159,000 |
| 2009/01/14 | 182 | 184 | 179 | 179 | 3,670,000 |
| 2009/01/13 | 190 | 192 | 180 | 180 | 3,438,000 |
| 2009/01/09 | 201 | 206 | 197 | 201 | 3,284,000 |
| 2009/01/08 | 195 | 207 | 195 | 204 | 5,649,000 |
| 2009/01/07 | 207 | 211 | 204 | 209 | 5,160,000 |
| 2009/01/06 | 202 | 205 | 198 | 202 | 3,167,000 |
| 2009/01/05 | 190 | 204 | 190 | 202 | 4,893,000 |