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 |
|---|---|---|---|---|---|
| 2013/12/30 | 327 | 327 | 321 | 323 | 4,738,000 |
| 2013/12/27 | 324 | 325 | 317 | 324 | 4,430,000 |
| 2013/12/26 | 318 | 322 | 316 | 320 | 4,721,000 |
| 2013/12/25 | 312 | 317 | 312 | 316 | 6,119,000 |
| 2013/12/24 | 312 | 316 | 311 | 312 | 5,433,000 |
| 2013/12/20 | 309 | 311 | 307 | 310 | 4,684,000 |
| 2013/12/19 | 310 | 314 | 308 | 309 | 8,755,000 |
| 2013/12/18 | 298 | 308 | 296 | 307 | 7,514,000 |
| 2013/12/17 | 296 | 300 | 296 | 298 | 3,145,000 |
| 2013/12/16 | 302 | 302 | 294 | 295 | 4,562,000 |
| 2013/12/13 | 303 | 308 | 301 | 303 | 7,073,000 |
| 2013/12/12 | 303 | 308 | 301 | 305 | 4,479,000 |
| 2013/12/11 | 303 | 308 | 302 | 306 | 4,495,000 |
| 2013/12/10 | 305 | 310 | 303 | 308 | 7,109,000 |
| 2013/12/09 | 299 | 305 | 298 | 303 | 4,732,000 |
| 2013/12/06 | 290 | 295 | 289 | 294 | 3,851,000 |
| 2013/12/05 | 300 | 301 | 293 | 293 | 6,967,000 |
| 2013/12/04 | 300 | 307 | 298 | 300 | 9,695,000 |
| 2013/12/03 | 303 | 312 | 301 | 306 | 11,853,000 |
| 2013/12/02 | 296 | 307 | 295 | 303 | 10,357,000 |
| 2013/11/29 | 293 | 303 | 290 | 294 | 14,416,000 |
| 2013/11/28 | 290 | 295 | 288 | 293 | 15,593,000 |
| 2013/11/27 | 274 | 279 | 274 | 278 | 2,752,000 |
| 2013/11/26 | 274 | 278 | 272 | 277 | 3,324,000 |
| 2013/11/25 | 276 | 278 | 273 | 278 | 3,253,000 |
| 2013/11/22 | 281 | 283 | 273 | 274 | 6,006,000 |
| 2013/11/21 | 277 | 280 | 275 | 279 | 3,344,000 |
| 2013/11/20 | 277 | 281 | 273 | 274 | 4,233,000 |
| 2013/11/19 | 278 | 281 | 277 | 278 | 3,086,000 |
| 2013/11/18 | 284 | 285 | 278 | 280 | 5,522,000 |
| 2013/11/15 | 276 | 285 | 274 | 281 | 14,221,000 |
| 2013/11/14 | 264 | 274 | 263 | 270 | 12,293,000 |
| 2013/11/13 | 260 | 261 | 258 | 261 | 3,237,000 |
| 2013/11/12 | 256 | 261 | 255 | 260 | 4,648,000 |
| 2013/11/11 | 257 | 258 | 253 | 255 | 3,369,000 |
| 2013/11/08 | 251 | 255 | 250 | 254 | 3,515,000 |
| 2013/11/07 | 258 | 259 | 252 | 255 | 4,436,000 |
| 2013/11/06 | 253 | 262 | 247 | 259 | 13,185,000 |
| 2013/11/05 | 244 | 248 | 242 | 248 | 5,508,000 |
| 2013/11/01 | 250 | 250 | 237 | 240 | 8,064,000 |
| 2013/10/31 | 254 | 254 | 249 | 250 | 2,370,000 |
| 2013/10/30 | 255 | 256 | 253 | 254 | 3,370,000 |
| 2013/10/29 | 252 | 254 | 250 | 251 | 4,514,000 |
| 2013/10/28 | 253 | 256 | 250 | 256 | 4,021,000 |
| 2013/10/25 | 257 | 257 | 251 | 251 | 6,348,000 |
| 2013/10/24 | 255 | 260 | 254 | 258 | 8,627,000 |
| 2013/10/23 | 260 | 261 | 251 | 252 | 9,868,000 |
| 2013/10/22 | 268 | 272 | 253 | 255 | 29,971,000 |
| 2013/10/21 | 258 | 264 | 257 | 259 | 6,255,000 |
| 2013/10/18 | 255 | 258 | 252 | 257 | 5,660,000 |
| 2013/10/17 | 257 | 259 | 251 | 254 | 4,564,000 |
| 2013/10/16 | 250 | 260 | 248 | 253 | 12,235,000 |
| 2013/10/15 | 256 | 256 | 244 | 247 | 13,967,000 |
| 2013/10/11 | 263 | 267 | 254 | 257 | 13,960,000 |
| 2013/10/10 | 264 | 264 | 257 | 258 | 4,345,000 |
| 2013/10/09 | 259 | 267 | 258 | 265 | 3,316,000 |
| 2013/10/08 | 255 | 264 | 251 | 260 | 4,987,000 |
| 2013/10/07 | 264 | 264 | 253 | 257 | 5,310,000 |
| 2013/10/04 | 265 | 266 | 260 | 262 | 5,103,000 |
| 2013/10/03 | 278 | 280 | 269 | 271 | 4,458,000 |
| 2013/10/02 | 284 | 285 | 276 | 279 | 4,493,000 |
| 2013/10/01 | 285 | 288 | 281 | 283 | 6,029,000 |
| 2013/09/30 | 278 | 293 | 276 | 285 | 8,882,000 |
| 2013/09/27 | 281 | 283 | 279 | 281 | 2,948,000 |
| 2013/09/26 | 269 | 282 | 266 | 282 | 3,516,000 |
| 2013/09/25 | 275 | 276 | 270 | 270 | 1,641,000 |
| 2013/09/24 | 272 | 276 | 271 | 276 | 1,731,000 |
| 2013/09/20 | 277 | 279 | 275 | 277 | 2,844,000 |
| 2013/09/19 | 271 | 278 | 269 | 278 | 5,475,000 |
| 2013/09/18 | 269 | 272 | 265 | 266 | 3,303,000 |
| 2013/09/17 | 267 | 269 | 264 | 269 | 4,841,000 |
| 2013/09/13 | 264 | 267 | 262 | 264 | 5,604,000 |
| 2013/09/12 | 259 | 263 | 259 | 262 | 3,207,000 |
| 2013/09/11 | 264 | 264 | 259 | 259 | 3,036,000 |
| 2013/09/10 | 261 | 264 | 257 | 263 | 2,972,000 |
| 2013/09/09 | 255 | 262 | 252 | 261 | 6,940,000 |
| 2013/09/06 | 249 | 250 | 246 | 250 | 3,132,000 |
| 2013/09/05 | 250 | 253 | 245 | 248 | 3,683,000 |
| 2013/09/04 | 240 | 249 | 238 | 249 | 5,025,000 |
| 2013/09/03 | 242 | 245 | 240 | 242 | 3,273,000 |
| 2013/09/02 | 233 | 244 | 231 | 240 | 6,339,000 |
| 2013/08/30 | 232 | 233 | 226 | 230 | 5,155,000 |
| 2013/08/29 | 224 | 231 | 223 | 228 | 5,658,000 |
| 2013/08/28 | 226 | 228 | 221 | 223 | 4,577,000 |
| 2013/08/27 | 229 | 237 | 229 | 231 | 4,315,000 |
| 2013/08/26 | 233 | 234 | 226 | 228 | 3,725,000 |
| 2013/08/23 | 237 | 237 | 231 | 233 | 3,274,000 |
| 2013/08/22 | 234 | 237 | 232 | 233 | 2,605,000 |
| 2013/08/21 | 236 | 240 | 234 | 236 | 2,228,000 |
| 2013/08/20 | 241 | 244 | 236 | 236 | 2,892,000 |
| 2013/08/19 | 243 | 244 | 241 | 243 | 1,779,000 |
| 2013/08/16 | 244 | 246 | 242 | 242 | 3,932,000 |
| 2013/08/15 | 240 | 247 | 239 | 245 | 5,562,000 |
| 2013/08/14 | 239 | 241 | 234 | 240 | 3,443,000 |
| 2013/08/13 | 235 | 239 | 233 | 239 | 3,393,000 |
| 2013/08/12 | 232 | 235 | 230 | 233 | 2,702,000 |
| 2013/08/09 | 229 | 236 | 229 | 235 | 5,420,000 |
| 2013/08/08 | 223 | 229 | 221 | 228 | 4,657,000 |
| 2013/08/07 | 231 | 231 | 223 | 225 | 3,723,000 |
| 2013/08/06 | 230 | 234 | 228 | 233 | 1,606,000 |
| 2013/08/05 | 230 | 232 | 229 | 231 | 1,379,000 |
| 2013/08/02 | 228 | 233 | 225 | 233 | 1,777,000 |
| 2013/08/01 | 220 | 225 | 220 | 224 | 2,059,000 |
| 2013/07/31 | 222 | 224 | 220 | 220 | 1,610,000 |
| 2013/07/30 | 219 | 225 | 219 | 225 | 1,664,000 |
| 2013/07/29 | 223 | 223 | 219 | 220 | 1,847,000 |
| 2013/07/26 | 232 | 233 | 226 | 227 | 2,609,000 |
| 2013/07/25 | 238 | 238 | 232 | 235 | 1,895,000 |
| 2013/07/24 | 234 | 237 | 233 | 237 | 1,773,000 |
| 2013/07/23 | 232 | 239 | 232 | 239 | 2,671,000 |
| 2013/07/22 | 236 | 236 | 231 | 232 | 3,147,000 |
| 2013/07/19 | 241 | 243 | 232 | 235 | 4,205,000 |
| 2013/07/18 | 236 | 243 | 233 | 242 | 3,395,000 |
| 2013/07/17 | 230 | 236 | 230 | 236 | 2,387,000 |
| 2013/07/16 | 237 | 237 | 229 | 229 | 3,364,000 |
| 2013/07/12 | 231 | 238 | 231 | 233 | 5,355,000 |
| 2013/07/11 | 227 | 232 | 226 | 231 | 2,735,000 |
| 2013/07/10 | 234 | 234 | 228 | 229 | 2,923,000 |
| 2013/07/09 | 231 | 234 | 229 | 234 | 3,126,000 |
| 2013/07/08 | 236 | 238 | 229 | 229 | 5,009,000 |
| 2013/07/05 | 227 | 235 | 226 | 235 | 3,774,000 |
| 2013/07/04 | 226 | 226 | 218 | 224 | 3,437,000 |
| 2013/07/03 | 223 | 228 | 223 | 227 | 3,295,000 |
| 2013/07/02 | 222 | 229 | 221 | 222 | 5,792,000 |
| 2013/07/01 | 213 | 217 | 211 | 216 | 3,163,000 |
| 2013/06/28 | 207 | 212 | 206 | 211 | 2,707,000 |
| 2013/06/27 | 202 | 206 | 201 | 206 | 2,496,000 |
| 2013/06/26 | 210 | 210 | 201 | 202 | 4,086,000 |
| 2013/06/25 | 209 | 210 | 203 | 206 | 3,745,000 |
| 2013/06/24 | 213 | 213 | 208 | 209 | 2,592,000 |
| 2013/06/21 | 204 | 211 | 201 | 211 | 7,662,000 |
| 2013/06/20 | 212 | 215 | 211 | 214 | 4,578,000 |
| 2013/06/19 | 212 | 217 | 211 | 215 | 6,129,000 |
| 2013/06/18 | 215 | 216 | 209 | 210 | 5,074,000 |
| 2013/06/17 | 209 | 218 | 208 | 217 | 2,726,000 |
| 2013/06/14 | 212 | 215 | 210 | 211 | 5,793,000 |
| 2013/06/13 | 219 | 220 | 209 | 209 | 3,770,000 |
| 2013/06/12 | 215 | 225 | 215 | 222 | 1,834,000 |
| 2013/06/11 | 229 | 229 | 219 | 221 | 2,447,000 |
| 2013/06/10 | 222 | 229 | 219 | 227 | 3,257,000 |
| 2013/06/07 | 221 | 221 | 209 | 215 | 4,907,000 |
| 2013/06/06 | 222 | 234 | 222 | 225 | 4,510,000 |
| 2013/06/05 | 231 | 232 | 222 | 222 | 2,850,000 |
| 2013/06/04 | 224 | 234 | 223 | 232 | 3,077,000 |
| 2013/06/03 | 230 | 231 | 223 | 227 | 3,982,000 |
| 2013/05/31 | 232 | 237 | 229 | 236 | 3,707,000 |
| 2013/05/30 | 232 | 235 | 228 | 231 | 5,124,000 |
| 2013/05/29 | 241 | 241 | 234 | 236 | 4,913,000 |
| 2013/05/28 | 234 | 240 | 230 | 239 | 5,015,000 |
| 2013/05/27 | 251 | 252 | 232 | 234 | 8,404,000 |
| 2013/05/24 | 261 | 265 | 247 | 255 | 9,133,000 |
| 2013/05/23 | 272 | 277 | 255 | 255 | 8,185,000 |
| 2013/05/22 | 271 | 278 | 268 | 272 | 6,018,000 |
| 2013/05/21 | 255 | 272 | 253 | 263 | 5,752,000 |
| 2013/05/20 | 252 | 254 | 250 | 254 | 4,158,000 |
| 2013/05/17 | 240 | 246 | 240 | 246 | 2,336,000 |
| 2013/05/16 | 243 | 246 | 239 | 244 | 5,081,000 |
| 2013/05/15 | 235 | 252 | 235 | 250 | 11,370,000 |
| 2013/05/14 | 232 | 233 | 230 | 233 | 2,864,000 |
| 2013/05/13 | 230 | 235 | 230 | 231 | 4,411,000 |
| 2013/05/10 | 225 | 231 | 224 | 229 | 5,586,000 |
| 2013/05/09 | 224 | 227 | 221 | 221 | 2,647,000 |
| 2013/05/08 | 224 | 225 | 222 | 222 | 3,096,000 |
| 2013/05/07 | 221 | 224 | 220 | 223 | 3,398,000 |
| 2013/05/02 | 217 | 218 | 216 | 216 | 1,451,000 |
| 2013/05/01 | 219 | 220 | 218 | 218 | 1,593,000 |
| 2013/04/30 | 221 | 222 | 219 | 219 | 2,674,000 |
| 2013/04/26 | 226 | 227 | 221 | 222 | 3,917,000 |
| 2013/04/25 | 223 | 226 | 223 | 224 | 6,044,000 |
| 2013/04/24 | 220 | 224 | 218 | 224 | 5,227,000 |
| 2013/04/23 | 217 | 219 | 216 | 217 | 2,100,000 |
| 2013/04/22 | 218 | 224 | 215 | 219 | 5,060,000 |
| 2013/04/19 | 216 | 218 | 214 | 215 | 4,113,000 |
| 2013/04/18 | 220 | 220 | 215 | 216 | 4,157,000 |
| 2013/04/17 | 220 | 222 | 219 | 220 | 2,095,000 |
| 2013/04/16 | 221 | 222 | 218 | 219 | 6,045,000 |
| 2013/04/15 | 227 | 230 | 225 | 225 | 5,089,000 |
| 2013/04/12 | 238 | 238 | 230 | 232 | 5,023,000 |
| 2013/04/11 | 238 | 239 | 233 | 235 | 3,931,000 |
| 2013/04/10 | 233 | 237 | 232 | 235 | 5,537,000 |
| 2013/04/09 | 226 | 234 | 224 | 233 | 6,800,000 |
| 2013/04/08 | 222 | 224 | 220 | 222 | 5,225,000 |
| 2013/04/05 | 225 | 227 | 213 | 214 | 7,613,000 |
| 2013/04/04 | 215 | 220 | 212 | 219 | 7,381,000 |
| 2013/04/03 | 220 | 223 | 214 | 220 | 7,385,000 |
| 2013/04/02 | 224 | 225 | 217 | 221 | 8,492,000 |
| 2013/04/01 | 238 | 239 | 228 | 230 | 11,493,000 |
| 2013/03/29 | 228 | 246 | 228 | 241 | 33,198,000 |
| 2013/03/28 | 218 | 219 | 214 | 217 | 5,432,000 |
| 2013/03/27 | 213 | 218 | 212 | 217 | 4,931,000 |
| 2013/03/26 | 209 | 215 | 209 | 215 | 5,157,000 |
| 2013/03/25 | 214 | 215 | 210 | 211 | 3,688,000 |
| 2013/03/22 | 214 | 214 | 211 | 212 | 4,483,000 |
| 2013/03/21 | 216 | 217 | 213 | 215 | 2,339,000 |
| 2013/03/19 | 213 | 216 | 212 | 214 | 2,411,000 |
| 2013/03/18 | 212 | 215 | 211 | 212 | 2,778,000 |
| 2013/03/15 | 215 | 218 | 213 | 213 | 6,775,000 |
| 2013/03/14 | 217 | 218 | 211 | 213 | 8,286,000 |
| 2013/03/13 | 217 | 221 | 217 | 219 | 5,709,000 |
| 2013/03/12 | 224 | 225 | 216 | 217 | 7,458,000 |
| 2013/03/11 | 226 | 228 | 219 | 224 | 7,386,000 |
| 2013/03/08 | 224 | 228 | 223 | 225 | 10,070,000 |
| 2013/03/07 | 224 | 224 | 219 | 223 | 4,956,000 |
| 2013/03/06 | 226 | 227 | 219 | 221 | 4,788,000 |
| 2013/03/05 | 224 | 229 | 222 | 222 | 4,731,000 |
| 2013/03/04 | 230 | 232 | 220 | 221 | 3,402,000 |
| 2013/03/01 | 228 | 230 | 226 | 229 | 2,133,000 |
| 2013/02/28 | 225 | 230 | 224 | 229 | 3,665,000 |
| 2013/02/27 | 227 | 227 | 222 | 222 | 3,869,000 |
| 2013/02/26 | 221 | 229 | 221 | 225 | 2,246,000 |
| 2013/02/25 | 229 | 233 | 228 | 232 | 4,910,000 |
| 2013/02/22 | 224 | 227 | 220 | 225 | 4,976,000 |
| 2013/02/21 | 231 | 231 | 224 | 225 | 3,278,000 |
| 2013/02/20 | 235 | 236 | 230 | 232 | 3,707,000 |
| 2013/02/19 | 230 | 239 | 230 | 234 | 4,401,000 |
| 2013/02/18 | 236 | 237 | 230 | 232 | 3,011,000 |
| 2013/02/15 | 231 | 232 | 223 | 228 | 4,165,000 |
| 2013/02/14 | 232 | 234 | 229 | 234 | 4,128,000 |
| 2013/02/13 | 235 | 239 | 231 | 233 | 4,123,000 |
| 2013/02/12 | 230 | 243 | 230 | 241 | 8,546,000 |
| 2013/02/08 | 223 | 228 | 223 | 225 | 3,734,000 |
| 2013/02/07 | 228 | 232 | 223 | 228 | 5,199,000 |
| 2013/02/06 | 231 | 233 | 227 | 228 | 3,920,000 |
| 2013/02/05 | 228 | 232 | 221 | 223 | 4,938,000 |
| 2013/02/04 | 236 | 238 | 233 | 236 | 3,053,000 |
| 2013/02/01 | 234 | 235 | 231 | 233 | 2,324,000 |
| 2013/01/31 | 228 | 233 | 225 | 233 | 4,676,000 |
| 2013/01/30 | 225 | 229 | 224 | 227 | 3,750,000 |
| 2013/01/29 | 219 | 229 | 219 | 226 | 4,143,000 |
| 2013/01/28 | 225 | 226 | 219 | 221 | 3,961,000 |
| 2013/01/25 | 222 | 224 | 217 | 224 | 3,992,000 |
| 2013/01/24 | 208 | 218 | 207 | 216 | 4,161,000 |
| 2013/01/23 | 216 | 216 | 210 | 210 | 4,658,000 |
| 2013/01/22 | 219 | 225 | 217 | 220 | 5,197,000 |
| 2013/01/21 | 228 | 229 | 222 | 224 | 4,514,000 |
| 2013/01/18 | 218 | 225 | 217 | 225 | 6,371,000 |
| 2013/01/17 | 213 | 216 | 206 | 211 | 4,371,000 |
| 2013/01/16 | 219 | 219 | 211 | 212 | 3,456,000 |
| 2013/01/15 | 215 | 219 | 215 | 219 | 3,882,000 |
| 2013/01/11 | 215 | 218 | 213 | 216 | 4,462,000 |
| 2013/01/10 | 212 | 215 | 210 | 212 | 3,719,000 |
| 2013/01/09 | 204 | 213 | 204 | 211 | 4,253,000 |
| 2013/01/08 | 213 | 216 | 208 | 208 | 4,903,000 |
| 2013/01/07 | 222 | 222 | 216 | 217 | 2,706,000 |
| 2013/01/04 | 221 | 222 | 218 | 220 | 2,820,000 |