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 |
|---|---|---|---|---|---|
| 2015/12/30 | 230 | 233 | 226 | 226 | 5,959,000 |
| 2015/12/29 | 228 | 228 | 221 | 228 | 4,726,000 |
| 2015/12/28 | 218 | 229 | 218 | 227 | 7,642,000 |
| 2015/12/25 | 220 | 223 | 215 | 217 | 5,917,000 |
| 2015/12/24 | 219 | 224 | 217 | 218 | 8,256,000 |
| 2015/12/22 | 215 | 217 | 213 | 215 | 6,930,000 |
| 2015/12/21 | 216 | 216 | 212 | 215 | 8,846,000 |
| 2015/12/18 | 222 | 225 | 217 | 218 | 9,756,000 |
| 2015/12/17 | 224 | 226 | 223 | 224 | 4,917,000 |
| 2015/12/16 | 221 | 223 | 220 | 221 | 5,600,000 |
| 2015/12/15 | 224 | 224 | 218 | 219 | 7,156,000 |
| 2015/12/14 | 225 | 226 | 222 | 224 | 6,277,000 |
| 2015/12/11 | 224 | 231 | 224 | 230 | 7,075,000 |
| 2015/12/10 | 224 | 228 | 222 | 227 | 11,256,000 |
| 2015/12/09 | 223 | 226 | 221 | 221 | 10,770,000 |
| 2015/12/08 | 232 | 232 | 226 | 226 | 8,407,000 |
| 2015/12/07 | 234 | 235 | 231 | 232 | 4,889,000 |
| 2015/12/04 | 233 | 235 | 231 | 231 | 4,762,000 |
| 2015/12/03 | 236 | 238 | 235 | 237 | 3,326,000 |
| 2015/12/02 | 236 | 239 | 235 | 237 | 3,969,000 |
| 2015/12/01 | 237 | 239 | 236 | 238 | 4,001,000 |
| 2015/11/30 | 244 | 244 | 235 | 237 | 7,558,000 |
| 2015/11/27 | 242 | 250 | 242 | 246 | 7,926,000 |
| 2015/11/26 | 236 | 242 | 234 | 241 | 7,813,000 |
| 2015/11/25 | 239 | 242 | 236 | 238 | 5,199,000 |
| 2015/11/24 | 232 | 240 | 232 | 238 | 8,044,000 |
| 2015/11/20 | 230 | 233 | 229 | 233 | 3,632,000 |
| 2015/11/19 | 232 | 233 | 231 | 231 | 3,422,000 |
| 2015/11/18 | 233 | 234 | 228 | 230 | 5,302,000 |
| 2015/11/17 | 229 | 234 | 228 | 232 | 7,136,000 |
| 2015/11/16 | 226 | 228 | 225 | 226 | 6,702,000 |
| 2015/11/13 | 231 | 232 | 227 | 231 | 6,187,000 |
| 2015/11/12 | 230 | 235 | 228 | 234 | 8,166,000 |
| 2015/11/11 | 235 | 235 | 228 | 230 | 9,626,000 |
| 2015/11/10 | 234 | 236 | 232 | 235 | 6,996,000 |
| 2015/11/09 | 241 | 242 | 234 | 239 | 6,656,000 |
| 2015/11/06 | 236 | 240 | 235 | 236 | 6,269,000 |
| 2015/11/05 | 233 | 239 | 233 | 236 | 5,579,000 |
| 2015/11/04 | 234 | 236 | 231 | 231 | 5,982,000 |
| 2015/11/02 | 231 | 233 | 230 | 231 | 5,534,000 |
| 2015/10/30 | 234 | 235 | 229 | 234 | 9,371,000 |
| 2015/10/29 | 238 | 238 | 227 | 233 | 17,598,000 |
| 2015/10/28 | 259 | 259 | 251 | 254 | 5,475,000 |
| 2015/10/27 | 262 | 262 | 255 | 258 | 4,811,000 |
| 2015/10/26 | 264 | 265 | 260 | 262 | 3,602,000 |
| 2015/10/23 | 259 | 263 | 258 | 260 | 8,058,000 |
| 2015/10/22 | 252 | 257 | 250 | 252 | 8,276,000 |
| 2015/10/21 | 245 | 257 | 245 | 254 | 7,132,000 |
| 2015/10/20 | 250 | 250 | 242 | 246 | 4,229,000 |
| 2015/10/19 | 251 | 254 | 248 | 248 | 6,672,000 |
| 2015/10/16 | 251 | 258 | 248 | 254 | 5,686,000 |
| 2015/10/15 | 246 | 252 | 245 | 251 | 6,357,000 |
| 2015/10/14 | 252 | 255 | 245 | 247 | 11,173,000 |
| 2015/10/13 | 252 | 259 | 249 | 256 | 8,739,000 |
| 2015/10/09 | 242 | 256 | 242 | 255 | 12,148,000 |
| 2015/10/08 | 232 | 246 | 232 | 243 | 15,857,000 |
| 2015/10/07 | 228 | 239 | 228 | 236 | 13,289,000 |
| 2015/10/06 | 227 | 231 | 226 | 227 | 6,817,000 |
| 2015/10/05 | 224 | 228 | 224 | 224 | 6,376,000 |
| 2015/10/02 | 219 | 223 | 214 | 220 | 4,963,000 |
| 2015/10/01 | 217 | 224 | 216 | 221 | 5,589,000 |
| 2015/09/30 | 216 | 217 | 212 | 214 | 7,067,000 |
| 2015/09/29 | 221 | 222 | 212 | 213 | 10,358,000 |
| 2015/09/28 | 232 | 233 | 225 | 226 | 5,844,000 |
| 2015/09/25 | 232 | 236 | 227 | 236 | 5,470,000 |
| 2015/09/24 | 237 | 238 | 229 | 231 | 7,852,000 |
| 2015/09/18 | 248 | 249 | 241 | 243 | 6,744,000 |
| 2015/09/17 | 247 | 253 | 246 | 251 | 8,154,000 |
| 2015/09/16 | 243 | 247 | 241 | 244 | 3,412,000 |
| 2015/09/15 | 243 | 247 | 240 | 240 | 5,125,000 |
| 2015/09/14 | 242 | 244 | 238 | 240 | 5,070,000 |
| 2015/09/11 | 252 | 252 | 242 | 244 | 9,452,000 |
| 2015/09/10 | 246 | 249 | 244 | 248 | 6,965,000 |
| 2015/09/09 | 244 | 253 | 241 | 252 | 10,772,000 |
| 2015/09/08 | 233 | 246 | 232 | 237 | 11,841,000 |
| 2015/09/07 | 231 | 235 | 227 | 231 | 8,439,000 |
| 2015/09/04 | 239 | 241 | 231 | 233 | 8,127,000 |
| 2015/09/03 | 241 | 243 | 239 | 240 | 4,323,000 |
| 2015/09/02 | 237 | 243 | 235 | 238 | 9,219,000 |
| 2015/09/01 | 249 | 250 | 242 | 243 | 6,475,000 |
| 2015/08/31 | 253 | 257 | 248 | 249 | 11,517,000 |
| 2015/08/28 | 248 | 261 | 247 | 258 | 15,840,000 |
| 2015/08/27 | 247 | 248 | 238 | 240 | 10,331,000 |
| 2015/08/26 | 237 | 246 | 233 | 244 | 12,925,000 |
| 2015/08/25 | 240 | 248 | 232 | 236 | 12,581,000 |
| 2015/08/24 | 253 | 257 | 248 | 249 | 10,085,000 |
| 2015/08/21 | 258 | 268 | 258 | 261 | 7,073,000 |
| 2015/08/20 | 265 | 267 | 261 | 266 | 8,350,000 |
| 2015/08/19 | 272 | 273 | 268 | 268 | 7,314,000 |
| 2015/08/18 | 278 | 283 | 276 | 279 | 3,479,000 |
| 2015/08/17 | 277 | 279 | 273 | 279 | 7,232,000 |
| 2015/08/14 | 276 | 279 | 274 | 278 | 5,002,000 |
| 2015/08/13 | 277 | 283 | 276 | 279 | 9,408,000 |
| 2015/08/12 | 283 | 284 | 272 | 277 | 14,543,000 |
| 2015/08/11 | 285 | 288 | 282 | 285 | 8,182,000 |
| 2015/08/10 | 291 | 296 | 282 | 284 | 14,451,000 |
| 2015/08/07 | 301 | 308 | 301 | 306 | 3,551,000 |
| 2015/08/06 | 299 | 305 | 296 | 304 | 4,460,000 |
| 2015/08/05 | 293 | 302 | 289 | 299 | 6,427,000 |
| 2015/08/04 | 299 | 299 | 290 | 294 | 6,356,000 |
| 2015/08/03 | 304 | 305 | 298 | 302 | 3,405,000 |
| 2015/07/31 | 306 | 308 | 302 | 305 | 4,423,000 |
| 2015/07/30 | 299 | 312 | 299 | 310 | 7,725,000 |
| 2015/07/29 | 302 | 307 | 298 | 299 | 5,197,000 |
| 2015/07/28 | 294 | 300 | 293 | 298 | 6,868,000 |
| 2015/07/27 | 301 | 302 | 296 | 302 | 5,508,000 |
| 2015/07/24 | 310 | 310 | 301 | 304 | 6,317,000 |
| 2015/07/23 | 309 | 310 | 302 | 310 | 8,740,000 |
| 2015/07/22 | 306 | 312 | 305 | 309 | 4,276,000 |
| 2015/07/21 | 311 | 312 | 304 | 308 | 6,247,000 |
| 2015/07/17 | 310 | 312 | 306 | 310 | 4,696,000 |
| 2015/07/16 | 306 | 311 | 304 | 311 | 7,022,000 |
| 2015/07/15 | 310 | 312 | 303 | 304 | 7,028,000 |
| 2015/07/14 | 304 | 315 | 304 | 307 | 11,163,000 |
| 2015/07/13 | 293 | 303 | 293 | 296 | 7,541,000 |
| 2015/07/10 | 296 | 301 | 290 | 297 | 8,144,000 |
| 2015/07/09 | 292 | 297 | 281 | 297 | 12,218,000 |
| 2015/07/08 | 305 | 308 | 298 | 298 | 11,464,000 |
| 2015/07/07 | 312 | 313 | 306 | 307 | 6,160,000 |
| 2015/07/06 | 315 | 316 | 306 | 308 | 11,402,000 |
| 2015/07/03 | 321 | 323 | 318 | 319 | 7,379,000 |
| 2015/07/02 | 326 | 328 | 322 | 323 | 7,671,000 |
| 2015/07/01 | 329 | 330 | 324 | 325 | 4,762,000 |
| 2015/06/30 | 329 | 333 | 327 | 331 | 6,138,000 |
| 2015/06/29 | 326 | 332 | 325 | 329 | 3,975,000 |
| 2015/06/26 | 337 | 338 | 332 | 336 | 3,546,000 |
| 2015/06/25 | 341 | 343 | 338 | 339 | 3,867,000 |
| 2015/06/24 | 346 | 349 | 341 | 344 | 5,929,000 |
| 2015/06/23 | 340 | 345 | 335 | 342 | 8,871,000 |
| 2015/06/22 | 337 | 340 | 333 | 339 | 7,023,000 |
| 2015/06/19 | 340 | 342 | 334 | 336 | 5,649,000 |
| 2015/06/18 | 346 | 346 | 337 | 338 | 7,098,000 |
| 2015/06/17 | 350 | 351 | 344 | 346 | 6,512,000 |
| 2015/06/16 | 350 | 352 | 345 | 347 | 10,163,000 |
| 2015/06/15 | 356 | 361 | 350 | 353 | 7,940,000 |
| 2015/06/12 | 374 | 374 | 356 | 361 | 20,047,000 |
| 2015/06/11 | 366 | 374 | 360 | 373 | 23,580,000 |
| 2015/06/10 | 343 | 360 | 343 | 358 | 30,434,000 |
| 2015/06/09 | 344 | 351 | 338 | 339 | 12,830,000 |
| 2015/06/08 | 336 | 349 | 335 | 347 | 13,819,000 |
| 2015/06/05 | 334 | 335 | 331 | 332 | 5,959,000 |
| 2015/06/04 | 341 | 341 | 334 | 335 | 7,735,000 |
| 2015/06/03 | 337 | 342 | 336 | 339 | 12,399,000 |
| 2015/06/02 | 336 | 339 | 335 | 337 | 3,720,000 |
| 2015/06/01 | 338 | 339 | 335 | 336 | 4,820,000 |
| 2015/05/29 | 339 | 343 | 337 | 339 | 4,475,000 |
| 2015/05/28 | 342 | 347 | 337 | 340 | 6,679,000 |
| 2015/05/27 | 334 | 340 | 334 | 340 | 3,806,000 |
| 2015/05/26 | 336 | 339 | 334 | 336 | 6,336,000 |
| 2015/05/25 | 344 | 344 | 336 | 337 | 6,295,000 |
| 2015/05/22 | 335 | 343 | 335 | 342 | 7,126,000 |
| 2015/05/21 | 339 | 340 | 336 | 337 | 4,958,000 |
| 2015/05/20 | 339 | 339 | 331 | 337 | 8,490,000 |
| 2015/05/19 | 344 | 345 | 338 | 340 | 8,221,000 |
| 2015/05/18 | 345 | 348 | 340 | 345 | 7,171,000 |
| 2015/05/15 | 350 | 351 | 340 | 343 | 8,062,000 |
| 2015/05/14 | 347 | 352 | 345 | 351 | 9,960,000 |
| 2015/05/13 | 335 | 348 | 335 | 347 | 15,018,000 |
| 2015/05/12 | 327 | 342 | 324 | 340 | 21,941,000 |
| 2015/05/11 | 322 | 330 | 313 | 328 | 36,446,000 |
| 2015/05/08 | 284 | 290 | 283 | 289 | 4,457,000 |
| 2015/05/07 | 282 | 294 | 282 | 284 | 6,188,000 |
| 2015/05/01 | 285 | 286 | 281 | 284 | 3,626,000 |
| 2015/04/30 | 289 | 290 | 286 | 286 | 3,191,000 |
| 2015/04/28 | 289 | 294 | 288 | 288 | 4,303,000 |
| 2015/04/27 | 285 | 293 | 285 | 289 | 5,029,000 |
| 2015/04/24 | 281 | 286 | 279 | 285 | 8,110,000 |
| 2015/04/23 | 278 | 281 | 276 | 279 | 5,452,000 |
| 2015/04/22 | 277 | 280 | 276 | 278 | 3,245,000 |
| 2015/04/21 | 278 | 280 | 273 | 277 | 5,263,000 |
| 2015/04/20 | 276 | 278 | 272 | 276 | 6,288,000 |
| 2015/04/17 | 276 | 282 | 274 | 278 | 9,224,000 |
| 2015/04/16 | 267 | 277 | 267 | 277 | 6,898,000 |
| 2015/04/15 | 266 | 269 | 265 | 266 | 3,333,000 |
| 2015/04/14 | 265 | 269 | 264 | 267 | 2,416,000 |
| 2015/04/13 | 262 | 265 | 258 | 264 | 4,670,000 |
| 2015/04/10 | 269 | 269 | 264 | 264 | 5,682,000 |
| 2015/04/09 | 272 | 272 | 269 | 270 | 2,065,000 |
| 2015/04/08 | 275 | 276 | 270 | 271 | 5,287,000 |
| 2015/04/07 | 270 | 275 | 269 | 275 | 4,225,000 |
| 2015/04/06 | 268 | 270 | 265 | 270 | 3,007,000 |
| 2015/04/03 | 269 | 271 | 266 | 270 | 4,318,000 |
| 2015/04/02 | 272 | 275 | 271 | 271 | 3,922,000 |
| 2015/04/01 | 273 | 277 | 271 | 274 | 5,598,000 |
| 2015/03/31 | 276 | 278 | 274 | 274 | 3,744,000 |
| 2015/03/30 | 281 | 282 | 274 | 276 | 5,497,000 |
| 2015/03/27 | 286 | 297 | 277 | 281 | 16,711,000 |
| 2015/03/26 | 272 | 274 | 270 | 272 | 3,004,000 |
| 2015/03/25 | 274 | 276 | 273 | 274 | 4,031,000 |
| 2015/03/24 | 271 | 275 | 271 | 272 | 4,408,000 |
| 2015/03/23 | 267 | 271 | 266 | 271 | 3,659,000 |
| 2015/03/20 | 264 | 267 | 263 | 266 | 2,420,000 |
| 2015/03/19 | 267 | 267 | 262 | 264 | 4,782,000 |
| 2015/03/18 | 263 | 266 | 262 | 266 | 4,071,000 |
| 2015/03/17 | 266 | 267 | 263 | 263 | 3,207,000 |
| 2015/03/16 | 265 | 266 | 263 | 264 | 3,848,000 |
| 2015/03/13 | 267 | 270 | 265 | 266 | 7,680,000 |
| 2015/03/12 | 264 | 266 | 263 | 265 | 4,789,000 |
| 2015/03/11 | 264 | 266 | 263 | 265 | 3,445,000 |
| 2015/03/10 | 272 | 272 | 266 | 267 | 4,810,000 |
| 2015/03/09 | 269 | 273 | 269 | 270 | 2,634,000 |
| 2015/03/06 | 270 | 272 | 268 | 272 | 4,275,000 |
| 2015/03/05 | 270 | 272 | 268 | 270 | 2,770,000 |
| 2015/03/04 | 273 | 273 | 270 | 272 | 3,165,000 |
| 2015/03/03 | 273 | 274 | 270 | 274 | 6,568,000 |
| 2015/03/02 | 272 | 275 | 271 | 272 | 3,155,000 |
| 2015/02/27 | 274 | 275 | 270 | 272 | 4,734,000 |
| 2015/02/26 | 272 | 276 | 270 | 274 | 5,561,000 |
| 2015/02/25 | 275 | 276 | 272 | 274 | 5,192,000 |
| 2015/02/24 | 268 | 274 | 268 | 274 | 5,476,000 |
| 2015/02/23 | 272 | 273 | 267 | 269 | 5,848,000 |
| 2015/02/20 | 266 | 270 | 266 | 268 | 4,542,000 |
| 2015/02/19 | 269 | 272 | 266 | 266 | 5,244,000 |
| 2015/02/18 | 271 | 275 | 268 | 269 | 6,427,000 |
| 2015/02/17 | 266 | 272 | 263 | 270 | 7,964,000 |
| 2015/02/16 | 258 | 264 | 258 | 263 | 5,926,000 |
| 2015/02/13 | 256 | 257 | 253 | 257 | 4,706,000 |
| 2015/02/12 | 258 | 258 | 255 | 256 | 7,362,000 |
| 2015/02/10 | 256 | 257 | 253 | 253 | 5,415,000 |
| 2015/02/09 | 258 | 265 | 256 | 258 | 16,316,000 |
| 2015/02/06 | 248 | 252 | 248 | 252 | 4,615,000 |
| 2015/02/05 | 251 | 252 | 245 | 246 | 10,851,000 |
| 2015/02/04 | 252 | 258 | 251 | 255 | 6,116,000 |
| 2015/02/03 | 252 | 252 | 247 | 248 | 3,688,000 |
| 2015/02/02 | 248 | 252 | 247 | 248 | 3,762,000 |
| 2015/01/30 | 251 | 254 | 248 | 248 | 5,119,000 |
| 2015/01/29 | 251 | 255 | 249 | 250 | 6,028,000 |
| 2015/01/28 | 250 | 255 | 249 | 251 | 4,913,000 |
| 2015/01/27 | 254 | 256 | 251 | 253 | 7,683,000 |
| 2015/01/26 | 256 | 257 | 251 | 252 | 7,082,000 |
| 2015/01/23 | 258 | 261 | 257 | 259 | 4,473,000 |
| 2015/01/22 | 253 | 256 | 252 | 255 | 4,694,000 |
| 2015/01/21 | 255 | 256 | 250 | 252 | 9,477,000 |
| 2015/01/20 | 251 | 261 | 250 | 258 | 9,943,000 |
| 2015/01/19 | 251 | 256 | 246 | 247 | 14,304,000 |
| 2015/01/16 | 249 | 254 | 245 | 248 | 17,419,000 |
| 2015/01/15 | 260 | 263 | 250 | 251 | 19,005,000 |
| 2015/01/14 | 271 | 273 | 259 | 261 | 12,306,000 |
| 2015/01/13 | 278 | 279 | 272 | 275 | 6,299,000 |
| 2015/01/09 | 290 | 290 | 281 | 283 | 6,914,000 |
| 2015/01/08 | 288 | 293 | 288 | 289 | 3,545,000 |
| 2015/01/07 | 281 | 289 | 281 | 286 | 3,922,000 |
| 2015/01/06 | 289 | 290 | 280 | 282 | 5,093,000 |
| 2015/01/05 | 290 | 298 | 289 | 295 | 4,142,000 |