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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,115 | 3,150 | 3,100 | 3,135 | 400,800 |
| 2021/12/29 | 3,080 | 3,130 | 3,080 | 3,115 | 516,100 |
| 2021/12/28 | 3,065 | 3,080 | 3,045 | 3,075 | 458,200 |
| 2021/12/27 | 3,120 | 3,130 | 3,035 | 3,050 | 560,800 |
| 2021/12/24 | 3,120 | 3,150 | 3,095 | 3,110 | 489,800 |
| 2021/12/23 | 3,045 | 3,130 | 3,045 | 3,105 | 907,300 |
| 2021/12/22 | 3,025 | 3,035 | 2,994 | 3,035 | 545,700 |
| 2021/12/21 | 3,040 | 3,050 | 2,935 | 3,005 | 962,100 |
| 2021/12/20 | 3,015 | 3,045 | 2,987 | 3,010 | 784,900 |
| 2021/12/17 | 3,080 | 3,110 | 3,055 | 3,065 | 647,000 |
| 2021/12/16 | 3,075 | 3,075 | 3,045 | 3,045 | 391,200 |
| 2021/12/15 | 3,035 | 3,065 | 3,035 | 3,045 | 442,500 |
| 2021/12/14 | 3,020 | 3,055 | 2,991 | 3,015 | 555,100 |
| 2021/12/13 | 3,040 | 3,065 | 3,010 | 3,055 | 422,700 |
| 2021/12/10 | 3,040 | 3,060 | 3,010 | 3,025 | 398,300 |
| 2021/12/09 | 3,030 | 3,055 | 3,010 | 3,025 | 502,500 |
| 2021/12/08 | 3,080 | 3,090 | 3,045 | 3,055 | 557,400 |
| 2021/12/07 | 3,010 | 3,035 | 3,005 | 3,030 | 715,200 |
| 2021/12/06 | 2,997 | 3,020 | 2,972 | 2,989 | 380,200 |
| 2021/12/03 | 2,960 | 2,995 | 2,943 | 2,994 | 493,300 |
| 2021/12/02 | 2,908 | 2,960 | 2,904 | 2,937 | 639,600 |
| 2021/12/01 | 2,942 | 2,977 | 2,901 | 2,965 | 709,000 |
| 2021/11/30 | 3,010 | 3,035 | 2,930 | 2,930 | 846,900 |
| 2021/11/29 | 2,960 | 3,010 | 2,935 | 2,957 | 953,300 |
| 2021/11/26 | 3,070 | 3,070 | 3,000 | 3,025 | 928,800 |
| 2021/11/25 | 3,095 | 3,130 | 3,080 | 3,100 | 362,900 |
| 2021/11/24 | 3,100 | 3,145 | 3,075 | 3,090 | 657,500 |
| 2021/11/22 | 3,035 | 3,085 | 3,015 | 3,070 | 509,200 |
| 2021/11/19 | 3,105 | 3,110 | 3,060 | 3,070 | 603,600 |
| 2021/11/18 | 3,060 | 3,110 | 3,035 | 3,080 | 711,600 |
| 2021/11/17 | 3,085 | 3,085 | 3,035 | 3,075 | 630,400 |
| 2021/11/16 | 3,105 | 3,125 | 3,080 | 3,095 | 695,400 |
| 2021/11/15 | 3,125 | 3,180 | 3,115 | 3,155 | 546,300 |
| 2021/11/12 | 3,120 | 3,180 | 3,120 | 3,130 | 638,600 |
| 2021/11/11 | 3,065 | 3,130 | 3,060 | 3,115 | 916,800 |
| 2021/11/10 | 2,987 | 3,090 | 2,960 | 3,055 | 2,242,100 |
| 2021/11/09 | 3,275 | 3,295 | 3,180 | 3,195 | 1,164,400 |
| 2021/11/08 | 3,220 | 3,220 | 3,155 | 3,205 | 815,600 |
| 2021/11/05 | 3,250 | 3,250 | 3,190 | 3,225 | 649,500 |
| 2021/11/04 | 3,275 | 3,300 | 3,240 | 3,265 | 525,200 |
| 2021/11/02 | 3,350 | 3,355 | 3,225 | 3,245 | 768,500 |
| 2021/11/01 | 3,310 | 3,350 | 3,295 | 3,340 | 582,600 |
| 2021/10/29 | 3,250 | 3,310 | 3,210 | 3,260 | 574,500 |
| 2021/10/28 | 3,300 | 3,305 | 3,225 | 3,245 | 869,700 |
| 2021/10/27 | 3,395 | 3,395 | 3,320 | 3,355 | 479,600 |
| 2021/10/26 | 3,385 | 3,420 | 3,360 | 3,395 | 501,800 |
| 2021/10/25 | 3,295 | 3,365 | 3,265 | 3,345 | 646,400 |
| 2021/10/22 | 3,320 | 3,340 | 3,275 | 3,320 | 1,124,200 |
| 2021/10/21 | 3,430 | 3,520 | 3,415 | 3,415 | 730,100 |
| 2021/10/20 | 3,535 | 3,570 | 3,440 | 3,450 | 1,189,500 |
| 2021/10/19 | 3,505 | 3,580 | 3,470 | 3,570 | 1,197,400 |
| 2021/10/18 | 3,415 | 3,540 | 3,415 | 3,520 | 2,057,900 |
| 2021/10/15 | 3,290 | 3,345 | 3,280 | 3,345 | 1,042,800 |
| 2021/10/14 | 3,220 | 3,290 | 3,180 | 3,240 | 1,234,300 |
| 2021/10/13 | 3,180 | 3,180 | 3,090 | 3,120 | 673,700 |
| 2021/10/12 | 3,130 | 3,190 | 3,130 | 3,165 | 723,900 |
| 2021/10/11 | 3,085 | 3,140 | 3,075 | 3,130 | 529,300 |
| 2021/10/08 | 3,125 | 3,155 | 3,065 | 3,070 | 555,200 |
| 2021/10/07 | 3,070 | 3,135 | 3,045 | 3,080 | 583,900 |
| 2021/10/06 | 3,075 | 3,120 | 3,025 | 3,065 | 912,100 |
| 2021/10/05 | 2,994 | 3,055 | 2,956 | 3,030 | 843,100 |
| 2021/10/04 | 3,105 | 3,120 | 3,000 | 3,010 | 918,400 |
| 2021/10/01 | 3,085 | 3,130 | 3,050 | 3,065 | 955,600 |
| 2021/09/30 | 3,205 | 3,205 | 3,115 | 3,135 | 859,700 |
| 2021/09/29 | 3,210 | 3,245 | 3,155 | 3,200 | 965,200 |
| 2021/09/28 | 3,310 | 3,325 | 3,255 | 3,275 | 623,300 |
| 2021/09/27 | 3,265 | 3,315 | 3,265 | 3,285 | 525,900 |
| 2021/09/24 | 3,305 | 3,310 | 3,250 | 3,260 | 909,100 |
| 2021/09/22 | 3,220 | 3,225 | 3,155 | 3,200 | 1,144,100 |
| 2021/09/21 | 3,235 | 3,295 | 3,230 | 3,280 | 783,700 |
| 2021/09/17 | 3,430 | 3,440 | 3,350 | 3,360 | 1,040,100 |
| 2021/09/16 | 3,515 | 3,530 | 3,425 | 3,435 | 742,000 |
| 2021/09/15 | 3,505 | 3,525 | 3,435 | 3,470 | 999,300 |
| 2021/09/14 | 3,620 | 3,635 | 3,565 | 3,600 | 680,500 |
| 2021/09/13 | 3,530 | 3,605 | 3,515 | 3,600 | 863,300 |
| 2021/09/10 | 3,540 | 3,540 | 3,485 | 3,515 | 687,200 |
| 2021/09/09 | 3,495 | 3,530 | 3,485 | 3,495 | 591,800 |
| 2021/09/08 | 3,475 | 3,560 | 3,460 | 3,550 | 751,900 |
| 2021/09/07 | 3,500 | 3,540 | 3,465 | 3,520 | 1,014,900 |
| 2021/09/06 | 3,485 | 3,510 | 3,430 | 3,445 | 870,800 |
| 2021/09/03 | 3,290 | 3,395 | 3,285 | 3,385 | 1,088,600 |
| 2021/09/02 | 3,310 | 3,315 | 3,210 | 3,270 | 1,190,200 |
| 2021/09/01 | 3,360 | 3,380 | 3,335 | 3,370 | 575,100 |
| 2021/08/31 | 3,310 | 3,360 | 3,285 | 3,340 | 762,900 |
| 2021/08/30 | 3,265 | 3,310 | 3,250 | 3,310 | 895,900 |
| 2021/08/27 | 3,200 | 3,230 | 3,180 | 3,215 | 420,400 |
| 2021/08/26 | 3,300 | 3,300 | 3,205 | 3,205 | 646,300 |
| 2021/08/25 | 3,275 | 3,355 | 3,270 | 3,275 | 717,000 |
| 2021/08/24 | 3,250 | 3,275 | 3,220 | 3,225 | 472,900 |
| 2021/08/23 | 3,225 | 3,245 | 3,170 | 3,180 | 502,800 |
| 2021/08/20 | 3,250 | 3,260 | 3,175 | 3,205 | 1,082,400 |
| 2021/08/19 | 3,350 | 3,350 | 3,270 | 3,285 | 948,100 |
| 2021/08/18 | 3,420 | 3,460 | 3,385 | 3,430 | 549,100 |
| 2021/08/17 | 3,540 | 3,565 | 3,445 | 3,465 | 559,700 |
| 2021/08/16 | 3,590 | 3,590 | 3,495 | 3,535 | 783,200 |
| 2021/08/13 | 3,600 | 3,625 | 3,530 | 3,575 | 822,100 |
| 2021/08/12 | 3,495 | 3,595 | 3,490 | 3,565 | 1,342,400 |
| 2021/08/11 | 3,355 | 3,510 | 3,355 | 3,460 | 1,722,800 |
| 2021/08/10 | 3,350 | 3,450 | 3,305 | 3,355 | 3,602,000 |
| 2021/08/06 | 3,095 | 3,120 | 3,055 | 3,085 | 372,300 |
| 2021/08/05 | 3,085 | 3,115 | 3,060 | 3,085 | 470,700 |
| 2021/08/04 | 3,140 | 3,145 | 3,095 | 3,115 | 408,700 |
| 2021/08/03 | 3,105 | 3,135 | 3,095 | 3,125 | 348,000 |
| 2021/08/02 | 3,145 | 3,160 | 3,125 | 3,145 | 423,600 |
| 2021/07/30 | 3,135 | 3,155 | 3,095 | 3,105 | 509,500 |
| 2021/07/29 | 3,120 | 3,135 | 3,105 | 3,130 | 341,400 |
| 2021/07/28 | 3,085 | 3,140 | 3,085 | 3,105 | 426,200 |
| 2021/07/27 | 3,095 | 3,165 | 3,085 | 3,115 | 711,200 |
| 2021/07/26 | 3,055 | 3,065 | 3,035 | 3,045 | 587,100 |
| 2021/07/21 | 3,035 | 3,045 | 2,986 | 3,005 | 562,400 |
| 2021/07/20 | 3,015 | 3,050 | 2,981 | 2,985 | 912,500 |
| 2021/07/19 | 3,065 | 3,065 | 3,020 | 3,045 | 723,200 |
| 2021/07/16 | 3,090 | 3,140 | 3,080 | 3,115 | 478,400 |
| 2021/07/15 | 3,070 | 3,085 | 3,055 | 3,065 | 327,300 |
| 2021/07/14 | 3,080 | 3,105 | 3,055 | 3,085 | 350,000 |
| 2021/07/13 | 3,095 | 3,130 | 3,090 | 3,110 | 532,700 |
| 2021/07/12 | 3,050 | 3,110 | 3,040 | 3,050 | 648,400 |
| 2021/07/09 | 2,967 | 3,010 | 2,940 | 3,010 | 877,400 |
| 2021/07/08 | 3,040 | 3,070 | 3,015 | 3,015 | 490,400 |
| 2021/07/07 | 3,035 | 3,070 | 3,020 | 3,055 | 491,600 |
| 2021/07/06 | 3,110 | 3,125 | 3,085 | 3,100 | 459,800 |
| 2021/07/05 | 3,085 | 3,105 | 3,065 | 3,100 | 406,400 |
| 2021/07/02 | 3,070 | 3,095 | 3,045 | 3,085 | 390,800 |
| 2021/07/01 | 3,110 | 3,120 | 3,050 | 3,060 | 397,500 |
| 2021/06/30 | 3,110 | 3,130 | 3,070 | 3,080 | 469,700 |
| 2021/06/29 | 3,105 | 3,130 | 3,060 | 3,110 | 665,700 |
| 2021/06/28 | 3,175 | 3,195 | 3,165 | 3,175 | 482,800 |
| 2021/06/25 | 3,130 | 3,175 | 3,130 | 3,170 | 590,800 |
| 2021/06/24 | 3,025 | 3,130 | 3,025 | 3,095 | 857,900 |
| 2021/06/23 | 2,998 | 3,025 | 2,962 | 3,015 | 1,088,400 |
| 2021/06/22 | 3,055 | 3,065 | 2,991 | 3,010 | 766,500 |
| 2021/06/21 | 2,930 | 2,970 | 2,930 | 2,953 | 1,191,200 |
| 2021/06/18 | 3,045 | 3,050 | 2,996 | 3,020 | 834,100 |
| 2021/06/17 | 3,125 | 3,130 | 3,050 | 3,090 | 726,600 |
| 2021/06/16 | 3,100 | 3,140 | 3,095 | 3,115 | 512,800 |
| 2021/06/15 | 3,160 | 3,175 | 3,135 | 3,140 | 430,300 |
| 2021/06/14 | 3,170 | 3,190 | 3,130 | 3,160 | 709,500 |
| 2021/06/11 | 3,170 | 3,195 | 3,155 | 3,180 | 604,200 |
| 2021/06/10 | 3,170 | 3,215 | 3,165 | 3,180 | 557,100 |
| 2021/06/09 | 3,240 | 3,285 | 3,200 | 3,200 | 801,500 |
| 2021/06/08 | 3,155 | 3,190 | 3,140 | 3,170 | 718,100 |
| 2021/06/07 | 3,175 | 3,190 | 3,155 | 3,175 | 490,300 |
| 2021/06/04 | 3,170 | 3,220 | 3,135 | 3,170 | 929,600 |
| 2021/06/03 | 3,160 | 3,175 | 3,135 | 3,165 | 588,400 |
| 2021/06/02 | 3,235 | 3,245 | 3,160 | 3,170 | 906,400 |
| 2021/06/01 | 3,265 | 3,295 | 3,220 | 3,225 | 676,200 |
| 2021/05/31 | 3,220 | 3,240 | 3,185 | 3,235 | 599,600 |
| 2021/05/28 | 3,165 | 3,215 | 3,145 | 3,210 | 967,100 |
| 2021/05/27 | 3,130 | 3,155 | 3,095 | 3,095 | 665,400 |
| 2021/05/26 | 3,160 | 3,165 | 3,120 | 3,125 | 666,600 |
| 2021/05/25 | 3,205 | 3,205 | 3,160 | 3,180 | 804,500 |
| 2021/05/24 | 3,205 | 3,245 | 3,160 | 3,165 | 954,000 |
| 2021/05/21 | 3,210 | 3,230 | 3,175 | 3,205 | 620,200 |
| 2021/05/20 | 3,235 | 3,260 | 3,180 | 3,205 | 1,355,600 |
| 2021/05/19 | 3,305 | 3,405 | 3,295 | 3,335 | 720,300 |
| 2021/05/18 | 3,335 | 3,400 | 3,315 | 3,360 | 955,000 |
| 2021/05/17 | 3,415 | 3,420 | 3,240 | 3,280 | 1,373,900 |
| 2021/05/14 | 3,495 | 3,505 | 3,385 | 3,390 | 1,142,700 |
| 2021/05/13 | 3,505 | 3,570 | 3,425 | 3,435 | 1,473,900 |
| 2021/05/12 | 3,720 | 3,770 | 3,440 | 3,540 | 3,464,000 |
| 2021/05/11 | 4,025 | 4,050 | 3,830 | 3,895 | 1,695,000 |
| 2021/05/10 | 4,010 | 4,125 | 4,010 | 4,080 | 1,654,300 |
| 2021/05/07 | 3,905 | 4,005 | 3,845 | 3,980 | 1,491,100 |
| 2021/05/06 | 3,795 | 3,875 | 3,760 | 3,875 | 1,348,000 |
| 2021/04/30 | 3,715 | 3,770 | 3,700 | 3,715 | 699,400 |
| 2021/04/28 | 3,650 | 3,705 | 3,635 | 3,700 | 393,000 |
| 2021/04/27 | 3,680 | 3,730 | 3,670 | 3,695 | 585,900 |
| 2021/04/26 | 3,605 | 3,675 | 3,595 | 3,660 | 574,900 |
| 2021/04/23 | 3,555 | 3,620 | 3,550 | 3,585 | 472,300 |
| 2021/04/22 | 3,610 | 3,620 | 3,575 | 3,595 | 754,400 |
| 2021/04/21 | 3,570 | 3,590 | 3,495 | 3,545 | 1,110,400 |
| 2021/04/20 | 3,665 | 3,695 | 3,640 | 3,675 | 864,300 |
| 2021/04/19 | 3,750 | 3,770 | 3,695 | 3,720 | 964,800 |
| 2021/04/16 | 3,790 | 3,790 | 3,715 | 3,730 | 727,800 |
| 2021/04/15 | 3,730 | 3,805 | 3,720 | 3,755 | 992,400 |
| 2021/04/14 | 3,735 | 3,735 | 3,640 | 3,665 | 890,200 |
| 2021/04/13 | 3,785 | 3,810 | 3,760 | 3,770 | 527,000 |
| 2021/04/12 | 3,940 | 3,940 | 3,785 | 3,795 | 841,400 |
| 2021/04/09 | 3,945 | 3,950 | 3,885 | 3,890 | 705,200 |
| 2021/04/08 | 3,935 | 3,950 | 3,890 | 3,945 | 722,300 |
| 2021/04/07 | 3,930 | 4,020 | 3,905 | 3,970 | 757,100 |
| 2021/04/06 | 3,970 | 4,010 | 3,875 | 3,930 | 808,100 |
| 2021/04/05 | 3,855 | 3,945 | 3,845 | 3,940 | 766,500 |
| 2021/04/02 | 3,840 | 3,865 | 3,780 | 3,855 | 571,400 |
| 2021/04/01 | 3,905 | 3,910 | 3,755 | 3,770 | 725,800 |
| 2021/03/31 | 3,890 | 3,905 | 3,840 | 3,840 | 723,800 |
| 2021/03/30 | 3,830 | 3,935 | 3,805 | 3,895 | 944,100 |
| 2021/03/29 | 3,975 | 4,015 | 3,850 | 3,890 | 1,638,700 |
| 2021/03/26 | 3,870 | 3,930 | 3,820 | 3,885 | 1,470,500 |
| 2021/03/25 | 3,710 | 3,870 | 3,705 | 3,820 | 1,901,100 |
| 2021/03/24 | 3,610 | 3,645 | 3,570 | 3,610 | 881,400 |
| 2021/03/23 | 3,880 | 3,890 | 3,700 | 3,710 | 1,157,700 |
| 2021/03/22 | 3,760 | 3,865 | 3,720 | 3,835 | 1,086,800 |
| 2021/03/19 | 3,670 | 3,760 | 3,655 | 3,760 | 688,300 |
| 2021/03/18 | 3,765 | 3,770 | 3,675 | 3,735 | 692,400 |
| 2021/03/17 | 3,645 | 3,750 | 3,645 | 3,695 | 739,800 |
| 2021/03/16 | 3,680 | 3,690 | 3,635 | 3,670 | 604,900 |
| 2021/03/15 | 3,665 | 3,700 | 3,640 | 3,665 | 671,900 |
| 2021/03/12 | 3,595 | 3,635 | 3,570 | 3,620 | 831,800 |
| 2021/03/11 | 3,500 | 3,560 | 3,465 | 3,555 | 1,070,000 |
| 2021/03/10 | 3,595 | 3,600 | 3,520 | 3,550 | 851,200 |
| 2021/03/09 | 3,605 | 3,680 | 3,570 | 3,630 | 709,200 |
| 2021/03/08 | 3,670 | 3,685 | 3,555 | 3,565 | 818,600 |
| 2021/03/05 | 3,650 | 3,655 | 3,485 | 3,605 | 1,240,700 |
| 2021/03/04 | 3,735 | 3,770 | 3,605 | 3,655 | 1,402,400 |
| 2021/03/03 | 3,735 | 3,820 | 3,705 | 3,820 | 878,400 |
| 2021/03/02 | 3,775 | 3,795 | 3,660 | 3,665 | 671,100 |
| 2021/03/01 | 3,735 | 3,750 | 3,665 | 3,730 | 587,400 |
| 2021/02/26 | 3,670 | 3,775 | 3,670 | 3,710 | 879,800 |
| 2021/02/25 | 3,870 | 3,870 | 3,785 | 3,795 | 729,500 |
| 2021/02/24 | 3,895 | 3,895 | 3,720 | 3,730 | 996,600 |
| 2021/02/22 | 3,780 | 3,915 | 3,780 | 3,885 | 1,512,900 |
| 2021/02/19 | 3,710 | 3,750 | 3,660 | 3,680 | 991,700 |
| 2021/02/18 | 3,900 | 3,935 | 3,730 | 3,735 | 1,151,000 |
| 2021/02/17 | 3,800 | 3,925 | 3,765 | 3,910 | 929,600 |
| 2021/02/16 | 3,800 | 3,880 | 3,745 | 3,845 | 969,300 |
| 2021/02/15 | 3,830 | 3,830 | 3,745 | 3,765 | 770,200 |
| 2021/02/12 | 3,820 | 3,835 | 3,730 | 3,795 | 868,400 |
| 2021/02/10 | 3,815 | 3,875 | 3,710 | 3,845 | 1,842,300 |
| 2021/02/09 | 4,095 | 4,125 | 3,895 | 3,955 | 943,900 |
| 2021/02/08 | 3,880 | 4,015 | 3,870 | 3,980 | 1,050,900 |
| 2021/02/05 | 3,870 | 3,910 | 3,795 | 3,815 | 505,100 |
| 2021/02/04 | 3,845 | 3,890 | 3,810 | 3,840 | 417,000 |
| 2021/02/03 | 3,895 | 3,915 | 3,820 | 3,825 | 592,400 |
| 2021/02/02 | 3,830 | 3,885 | 3,805 | 3,845 | 555,600 |
| 2021/02/01 | 3,610 | 3,775 | 3,600 | 3,765 | 604,300 |
| 2021/01/29 | 3,740 | 3,745 | 3,620 | 3,635 | 899,400 |
| 2021/01/28 | 3,645 | 3,740 | 3,635 | 3,715 | 947,100 |
| 2021/01/27 | 3,800 | 3,830 | 3,745 | 3,785 | 925,200 |
| 2021/01/26 | 4,000 | 4,015 | 3,840 | 3,840 | 940,800 |
| 2021/01/25 | 4,000 | 4,035 | 3,980 | 4,035 | 574,700 |
| 2021/01/22 | 3,970 | 4,010 | 3,950 | 3,950 | 478,200 |
| 2021/01/21 | 3,995 | 4,045 | 3,915 | 4,030 | 778,300 |
| 2021/01/20 | 3,950 | 4,010 | 3,925 | 3,980 | 446,300 |
| 2021/01/19 | 3,930 | 4,020 | 3,920 | 3,965 | 523,700 |
| 2021/01/18 | 3,835 | 3,915 | 3,810 | 3,905 | 589,400 |
| 2021/01/15 | 4,060 | 4,090 | 3,935 | 3,945 | 788,100 |
| 2021/01/14 | 4,115 | 4,130 | 4,025 | 4,050 | 874,300 |
| 2021/01/13 | 4,115 | 4,165 | 4,075 | 4,140 | 754,300 |
| 2021/01/12 | 3,955 | 4,065 | 3,925 | 4,045 | 915,400 |
| 2021/01/08 | 4,035 | 4,095 | 4,010 | 4,090 | 858,400 |
| 2021/01/07 | 3,920 | 4,055 | 3,910 | 3,995 | 1,558,800 |
| 2021/01/06 | 3,800 | 3,920 | 3,785 | 3,850 | 1,082,400 |
| 2021/01/05 | 3,745 | 3,800 | 3,705 | 3,745 | 622,000 |
| 2021/01/04 | 3,775 | 3,780 | 3,660 | 3,775 | 609,800 |