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 |
|---|---|---|---|---|---|
| 2010/12/30 | 272 | 272 | 266 | 268 | 1,407,000 |
| 2010/12/29 | 271 | 273 | 270 | 272 | 1,884,000 |
| 2010/12/28 | 269 | 271 | 268 | 270 | 1,362,000 |
| 2010/12/27 | 266 | 271 | 266 | 269 | 2,858,000 |
| 2010/12/24 | 269 | 269 | 266 | 268 | 2,323,000 |
| 2010/12/22 | 270 | 271 | 268 | 270 | 2,464,000 |
| 2010/12/21 | 266 | 269 | 265 | 267 | 2,261,000 |
| 2010/12/20 | 265 | 268 | 264 | 264 | 2,053,000 |
| 2010/12/17 | 267 | 269 | 265 | 266 | 2,938,000 |
| 2010/12/16 | 267 | 269 | 265 | 268 | 3,386,000 |
| 2010/12/15 | 271 | 272 | 269 | 269 | 2,291,000 |
| 2010/12/14 | 273 | 276 | 270 | 272 | 4,507,000 |
| 2010/12/13 | 273 | 274 | 270 | 273 | 2,052,000 |
| 2010/12/10 | 276 | 276 | 271 | 272 | 7,573,000 |
| 2010/12/09 | 272 | 274 | 270 | 273 | 3,256,000 |
| 2010/12/08 | 270 | 274 | 268 | 272 | 6,242,000 |
| 2010/12/07 | 261 | 265 | 259 | 264 | 3,788,000 |
| 2010/12/06 | 257 | 263 | 257 | 262 | 5,060,000 |
| 2010/12/03 | 260 | 260 | 257 | 258 | 1,855,000 |
| 2010/12/02 | 258 | 259 | 256 | 258 | 1,559,000 |
| 2010/12/01 | 255 | 255 | 252 | 253 | 2,867,000 |
| 2010/11/30 | 257 | 258 | 252 | 254 | 3,650,000 |
| 2010/11/29 | 257 | 260 | 256 | 259 | 1,889,000 |
| 2010/11/26 | 260 | 261 | 257 | 257 | 2,039,000 |
| 2010/11/25 | 262 | 262 | 256 | 256 | 2,341,000 |
| 2010/11/24 | 255 | 258 | 254 | 258 | 5,151,000 |
| 2010/11/22 | 256 | 264 | 255 | 262 | 5,070,000 |
| 2010/11/19 | 257 | 257 | 252 | 252 | 2,313,000 |
| 2010/11/18 | 251 | 255 | 249 | 254 | 3,349,000 |
| 2010/11/17 | 246 | 253 | 245 | 250 | 3,276,000 |
| 2010/11/16 | 256 | 256 | 250 | 251 | 3,222,000 |
| 2010/11/15 | 252 | 254 | 250 | 253 | 3,733,000 |
| 2010/11/12 | 257 | 259 | 251 | 251 | 4,482,000 |
| 2010/11/11 | 261 | 262 | 257 | 259 | 2,201,000 |
| 2010/11/10 | 258 | 263 | 257 | 258 | 2,829,000 |
| 2010/11/09 | 260 | 271 | 257 | 258 | 4,798,000 |
| 2010/11/08 | 259 | 263 | 257 | 263 | 2,759,000 |
| 2010/11/05 | 253 | 258 | 253 | 256 | 3,866,000 |
| 2010/11/04 | 247 | 251 | 246 | 248 | 1,684,000 |
| 2010/11/02 | 247 | 249 | 244 | 245 | 1,763,000 |
| 2010/11/01 | 245 | 252 | 243 | 249 | 3,448,000 |
| 2010/10/29 | 243 | 245 | 240 | 245 | 3,158,000 |
| 2010/10/28 | 247 | 248 | 245 | 246 | 2,030,000 |
| 2010/10/27 | 254 | 254 | 247 | 250 | 2,597,000 |
| 2010/10/26 | 253 | 255 | 250 | 250 | 2,311,000 |
| 2010/10/25 | 258 | 258 | 253 | 255 | 2,791,000 |
| 2010/10/22 | 255 | 257 | 252 | 256 | 3,453,000 |
| 2010/10/21 | 254 | 258 | 252 | 255 | 2,855,000 |
| 2010/10/20 | 246 | 256 | 245 | 253 | 4,318,000 |
| 2010/10/19 | 258 | 260 | 256 | 256 | 2,245,000 |
| 2010/10/18 | 258 | 260 | 255 | 257 | 3,122,000 |
| 2010/10/15 | 257 | 260 | 253 | 259 | 4,504,000 |
| 2010/10/14 | 254 | 260 | 254 | 257 | 5,540,000 |
| 2010/10/13 | 253 | 253 | 245 | 246 | 3,793,000 |
| 2010/10/12 | 253 | 255 | 242 | 246 | 3,795,000 |
| 2010/10/08 | 252 | 255 | 251 | 251 | 3,713,000 |
| 2010/10/07 | 248 | 253 | 248 | 250 | 3,076,000 |
| 2010/10/06 | 242 | 250 | 242 | 250 | 3,869,000 |
| 2010/10/05 | 235 | 241 | 234 | 238 | 2,662,000 |
| 2010/10/04 | 235 | 238 | 232 | 237 | 4,371,000 |
| 2010/10/01 | 241 | 242 | 233 | 234 | 4,232,000 |
| 2010/09/30 | 246 | 248 | 237 | 239 | 5,553,000 |
| 2010/09/29 | 246 | 251 | 246 | 249 | 4,739,000 |
| 2010/09/28 | 242 | 246 | 242 | 245 | 2,529,000 |
| 2010/09/27 | 242 | 244 | 240 | 244 | 2,737,000 |
| 2010/09/24 | 243 | 246 | 241 | 242 | 2,746,000 |
| 2010/09/22 | 243 | 247 | 242 | 246 | 1,627,000 |
| 2010/09/21 | 250 | 252 | 245 | 246 | 2,091,000 |
| 2010/09/17 | 249 | 250 | 246 | 248 | 3,967,000 |
| 2010/09/16 | 252 | 254 | 246 | 247 | 2,876,000 |
| 2010/09/15 | 245 | 251 | 243 | 250 | 2,936,000 |
| 2010/09/14 | 248 | 249 | 245 | 246 | 1,738,000 |
| 2010/09/13 | 243 | 248 | 243 | 247 | 3,198,000 |
| 2010/09/10 | 240 | 245 | 238 | 241 | 4,690,000 |
| 2010/09/09 | 234 | 237 | 233 | 237 | 2,283,000 |
| 2010/09/08 | 230 | 233 | 229 | 232 | 2,076,000 |
| 2010/09/07 | 232 | 237 | 231 | 235 | 1,512,000 |
| 2010/09/06 | 236 | 239 | 236 | 237 | 2,136,000 |
| 2010/09/03 | 229 | 236 | 229 | 235 | 2,707,000 |
| 2010/09/02 | 234 | 235 | 229 | 233 | 1,447,000 |
| 2010/09/01 | 226 | 231 | 225 | 231 | 3,545,000 |
| 2010/08/31 | 229 | 229 | 224 | 226 | 2,605,000 |
| 2010/08/30 | 235 | 238 | 232 | 234 | 2,087,000 |
| 2010/08/27 | 225 | 230 | 222 | 230 | 4,374,000 |
| 2010/08/26 | 227 | 230 | 225 | 229 | 2,392,000 |
| 2010/08/25 | 230 | 230 | 225 | 227 | 3,103,000 |
| 2010/08/24 | 235 | 235 | 231 | 233 | 2,090,000 |
| 2010/08/23 | 238 | 241 | 236 | 239 | 1,885,000 |
| 2010/08/20 | 242 | 244 | 240 | 240 | 2,467,000 |
| 2010/08/19 | 241 | 245 | 241 | 245 | 2,217,000 |
| 2010/08/18 | 241 | 242 | 237 | 241 | 2,410,000 |
| 2010/08/17 | 239 | 240 | 237 | 238 | 1,674,000 |
| 2010/08/16 | 240 | 242 | 237 | 240 | 2,540,000 |
| 2010/08/13 | 238 | 242 | 235 | 241 | 3,228,000 |
| 2010/08/12 | 231 | 240 | 231 | 238 | 4,571,000 |
| 2010/08/11 | 236 | 238 | 235 | 236 | 2,778,000 |
| 2010/08/10 | 246 | 250 | 242 | 244 | 3,720,000 |
| 2010/08/09 | 243 | 246 | 242 | 244 | 2,040,000 |
| 2010/08/06 | 243 | 249 | 243 | 246 | 3,068,000 |
| 2010/08/05 | 248 | 252 | 243 | 247 | 4,850,000 |
| 2010/08/04 | 237 | 241 | 234 | 240 | 4,128,000 |
| 2010/08/03 | 239 | 243 | 238 | 240 | 2,995,000 |
| 2010/08/02 | 236 | 238 | 233 | 234 | 1,114,000 |
| 2010/07/30 | 241 | 241 | 234 | 236 | 2,787,000 |
| 2010/07/29 | 236 | 241 | 236 | 241 | 2,484,000 |
| 2010/07/28 | 237 | 242 | 236 | 242 | 2,524,000 |
| 2010/07/27 | 236 | 237 | 234 | 234 | 1,984,000 |
| 2010/07/26 | 236 | 238 | 233 | 237 | 2,649,000 |
| 2010/07/23 | 231 | 235 | 228 | 233 | 3,618,000 |
| 2010/07/22 | 226 | 229 | 222 | 224 | 5,188,000 |
| 2010/07/21 | 232 | 235 | 226 | 228 | 4,499,000 |
| 2010/07/20 | 225 | 230 | 224 | 228 | 3,021,000 |
| 2010/07/16 | 237 | 239 | 232 | 234 | 3,952,000 |
| 2010/07/15 | 241 | 243 | 237 | 241 | 3,301,000 |
| 2010/07/14 | 240 | 244 | 239 | 242 | 4,406,000 |
| 2010/07/13 | 239 | 241 | 230 | 233 | 5,727,000 |
| 2010/07/12 | 237 | 243 | 237 | 238 | 3,840,000 |
| 2010/07/09 | 242 | 242 | 236 | 237 | 3,501,000 |
| 2010/07/08 | 240 | 242 | 237 | 238 | 3,724,000 |
| 2010/07/07 | 234 | 236 | 229 | 231 | 3,621,000 |
| 2010/07/06 | 230 | 233 | 223 | 233 | 5,054,000 |
| 2010/07/05 | 229 | 235 | 229 | 231 | 2,723,000 |
| 2010/07/02 | 228 | 232 | 226 | 232 | 4,126,000 |
| 2010/07/01 | 237 | 237 | 229 | 232 | 3,566,000 |
| 2010/06/30 | 241 | 242 | 234 | 237 | 5,811,000 |
| 2010/06/29 | 250 | 254 | 245 | 247 | 5,433,000 |
| 2010/06/28 | 256 | 257 | 251 | 252 | 2,584,000 |
| 2010/06/25 | 259 | 260 | 257 | 259 | 2,956,000 |
| 2010/06/24 | 262 | 268 | 261 | 264 | 1,822,000 |
| 2010/06/23 | 265 | 267 | 262 | 264 | 2,607,000 |
| 2010/06/22 | 271 | 275 | 271 | 271 | 1,761,000 |
| 2010/06/21 | 271 | 275 | 271 | 274 | 3,402,000 |
| 2010/06/18 | 269 | 273 | 268 | 271 | 3,435,000 |
| 2010/06/17 | 265 | 273 | 265 | 269 | 7,177,000 |
| 2010/06/16 | 264 | 266 | 261 | 264 | 5,106,000 |
| 2010/06/15 | 258 | 261 | 257 | 258 | 3,020,000 |
| 2010/06/14 | 259 | 264 | 258 | 261 | 2,866,000 |
| 2010/06/11 | 262 | 262 | 257 | 258 | 8,334,000 |
| 2010/06/10 | 252 | 253 | 247 | 251 | 4,261,000 |
| 2010/06/09 | 255 | 261 | 250 | 252 | 8,002,000 |
| 2010/06/08 | 255 | 259 | 255 | 257 | 3,941,000 |
| 2010/06/07 | 260 | 262 | 256 | 260 | 5,333,000 |
| 2010/06/04 | 262 | 268 | 260 | 267 | 4,585,000 |
| 2010/06/03 | 259 | 266 | 259 | 263 | 6,292,000 |
| 2010/06/02 | 254 | 257 | 250 | 253 | 5,128,000 |
| 2010/06/01 | 260 | 261 | 255 | 258 | 5,463,000 |
| 2010/05/31 | 263 | 269 | 261 | 262 | 7,205,000 |
| 2010/05/28 | 260 | 268 | 258 | 263 | 11,889,000 |
| 2010/05/27 | 251 | 254 | 247 | 252 | 7,199,000 |
| 2010/05/26 | 252 | 255 | 247 | 251 | 5,439,000 |
| 2010/05/25 | 255 | 256 | 246 | 248 | 6,244,000 |
| 2010/05/24 | 258 | 260 | 252 | 259 | 4,871,000 |
| 2010/05/21 | 254 | 262 | 253 | 261 | 7,557,000 |
| 2010/05/20 | 263 | 270 | 261 | 262 | 6,018,000 |
| 2010/05/19 | 255 | 268 | 252 | 267 | 8,575,000 |
| 2010/05/18 | 271 | 272 | 257 | 258 | 7,572,000 |
| 2010/05/17 | 276 | 284 | 271 | 273 | 13,525,000 |
| 2010/05/14 | 272 | 277 | 271 | 276 | 4,766,000 |
| 2010/05/13 | 272 | 277 | 269 | 276 | 6,893,000 |
| 2010/05/12 | 273 | 273 | 263 | 266 | 5,692,000 |
| 2010/05/11 | 273 | 274 | 268 | 269 | 6,941,000 |
| 2010/05/10 | 266 | 272 | 263 | 271 | 10,636,000 |
| 2010/05/07 | 257 | 262 | 249 | 258 | 18,626,000 |
| 2010/05/06 | 253 | 254 | 251 | 251 | 5,966,000 |
| 2010/04/30 | 259 | 260 | 257 | 260 | 4,710,000 |
| 2010/04/28 | 252 | 257 | 252 | 255 | 7,006,000 |
| 2010/04/27 | 268 | 271 | 266 | 266 | 5,721,000 |
| 2010/04/26 | 263 | 267 | 262 | 266 | 4,545,000 |
| 2010/04/23 | 260 | 264 | 258 | 260 | 4,675,000 |
| 2010/04/22 | 261 | 262 | 256 | 260 | 3,483,000 |
| 2010/04/21 | 260 | 262 | 257 | 261 | 5,734,000 |
| 2010/04/20 | 260 | 262 | 257 | 257 | 2,896,000 |
| 2010/04/19 | 258 | 262 | 258 | 260 | 4,511,000 |
| 2010/04/16 | 270 | 270 | 263 | 263 | 5,159,000 |
| 2010/04/15 | 269 | 272 | 268 | 270 | 3,953,000 |
| 2010/04/14 | 270 | 272 | 265 | 268 | 5,357,000 |
| 2010/04/13 | 275 | 275 | 271 | 273 | 3,628,000 |
| 2010/04/12 | 272 | 275 | 271 | 274 | 4,961,000 |
| 2010/04/09 | 270 | 273 | 266 | 272 | 12,010,000 |
| 2010/04/08 | 277 | 280 | 276 | 278 | 2,413,000 |
| 2010/04/07 | 281 | 282 | 277 | 281 | 2,854,000 |
| 2010/04/06 | 286 | 286 | 279 | 281 | 3,609,000 |
| 2010/04/05 | 285 | 288 | 283 | 286 | 3,282,000 |
| 2010/04/02 | 281 | 284 | 279 | 283 | 3,532,000 |
| 2010/04/01 | 281 | 282 | 278 | 280 | 3,880,000 |
| 2010/03/31 | 281 | 285 | 280 | 280 | 3,430,000 |
| 2010/03/30 | 280 | 285 | 279 | 280 | 4,496,000 |
| 2010/03/29 | 272 | 277 | 271 | 277 | 3,892,000 |
| 2010/03/26 | 271 | 276 | 271 | 276 | 2,573,000 |
| 2010/03/25 | 273 | 274 | 268 | 272 | 4,294,000 |
| 2010/03/24 | 276 | 281 | 273 | 273 | 7,451,000 |
| 2010/03/23 | 277 | 277 | 272 | 273 | 2,760,000 |
| 2010/03/19 | 275 | 276 | 271 | 274 | 4,900,000 |
| 2010/03/18 | 274 | 280 | 274 | 275 | 7,032,000 |
| 2010/03/17 | 278 | 279 | 271 | 273 | 22,060,000 |
| 2010/03/16 | 260 | 261 | 257 | 258 | 2,298,000 |
| 2010/03/15 | 257 | 262 | 254 | 260 | 4,647,000 |
| 2010/03/12 | 260 | 260 | 253 | 256 | 5,966,000 |
| 2010/03/11 | 254 | 259 | 254 | 257 | 2,891,000 |
| 2010/03/10 | 253 | 254 | 252 | 254 | 1,672,000 |
| 2010/03/09 | 256 | 257 | 253 | 254 | 1,477,000 |
| 2010/03/08 | 257 | 258 | 253 | 255 | 3,362,000 |
| 2010/03/05 | 246 | 253 | 245 | 250 | 3,595,000 |
| 2010/03/04 | 244 | 248 | 244 | 245 | 1,774,000 |
| 2010/03/03 | 247 | 250 | 246 | 247 | 3,520,000 |
| 2010/03/02 | 245 | 248 | 244 | 247 | 2,562,000 |
| 2010/03/01 | 248 | 253 | 247 | 248 | 6,793,000 |
| 2010/02/26 | 242 | 245 | 240 | 244 | 2,677,000 |
| 2010/02/25 | 249 | 251 | 244 | 245 | 2,437,000 |
| 2010/02/24 | 245 | 247 | 244 | 247 | 2,006,000 |
| 2010/02/23 | 248 | 252 | 247 | 250 | 3,453,000 |
| 2010/02/22 | 249 | 251 | 247 | 248 | 3,946,000 |
| 2010/02/19 | 249 | 251 | 242 | 243 | 3,901,000 |
| 2010/02/18 | 242 | 248 | 242 | 245 | 5,518,000 |
| 2010/02/17 | 237 | 244 | 236 | 242 | 5,223,000 |
| 2010/02/16 | 234 | 234 | 229 | 232 | 2,948,000 |
| 2010/02/15 | 235 | 235 | 232 | 233 | 3,261,000 |
| 2010/02/12 | 235 | 237 | 231 | 232 | 3,663,000 |
| 2010/02/10 | 231 | 234 | 228 | 229 | 3,245,000 |
| 2010/02/09 | 229 | 230 | 225 | 229 | 3,892,000 |
| 2010/02/08 | 233 | 235 | 223 | 228 | 7,493,000 |
| 2010/02/05 | 233 | 236 | 232 | 233 | 3,481,000 |
| 2010/02/04 | 247 | 248 | 239 | 242 | 3,400,000 |
| 2010/02/03 | 246 | 251 | 243 | 245 | 5,490,000 |
| 2010/02/02 | 249 | 256 | 245 | 247 | 12,349,000 |
| 2010/02/01 | 241 | 242 | 231 | 235 | 4,224,000 |
| 2010/01/29 | 238 | 241 | 236 | 239 | 2,663,000 |
| 2010/01/28 | 242 | 246 | 242 | 242 | 2,803,000 |
| 2010/01/27 | 246 | 248 | 241 | 241 | 2,675,000 |
| 2010/01/26 | 249 | 253 | 244 | 245 | 4,137,000 |
| 2010/01/25 | 248 | 253 | 247 | 251 | 3,388,000 |
| 2010/01/22 | 257 | 260 | 254 | 255 | 4,771,000 |
| 2010/01/21 | 260 | 268 | 257 | 264 | 7,287,000 |
| 2010/01/20 | 263 | 265 | 260 | 260 | 3,727,000 |
| 2010/01/19 | 258 | 263 | 258 | 259 | 2,534,000 |
| 2010/01/18 | 252 | 258 | 252 | 257 | 2,990,000 |
| 2010/01/15 | 262 | 263 | 257 | 260 | 3,814,000 |
| 2010/01/14 | 260 | 263 | 259 | 261 | 3,083,000 |
| 2010/01/13 | 262 | 265 | 258 | 259 | 3,673,000 |
| 2010/01/12 | 268 | 269 | 263 | 265 | 3,934,000 |
| 2010/01/08 | 264 | 265 | 260 | 265 | 6,845,000 |
| 2010/01/07 | 255 | 264 | 254 | 260 | 11,749,000 |
| 2010/01/06 | 245 | 250 | 244 | 247 | 2,932,000 |
| 2010/01/05 | 249 | 254 | 245 | 245 | 7,773,000 |
| 2010/01/04 | 241 | 244 | 241 | 243 | 1,977,000 |