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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,095 | 3,115 | 3,080 | 3,085 | 216,100 |
| 2022/12/29 | 3,085 | 3,105 | 3,070 | 3,100 | 244,500 |
| 2022/12/28 | 3,085 | 3,105 | 3,080 | 3,100 | 227,900 |
| 2022/12/27 | 3,100 | 3,105 | 3,065 | 3,080 | 251,500 |
| 2022/12/26 | 3,065 | 3,095 | 3,055 | 3,090 | 313,600 |
| 2022/12/23 | 3,040 | 3,060 | 3,030 | 3,045 | 299,800 |
| 2022/12/22 | 3,080 | 3,080 | 3,040 | 3,060 | 359,700 |
| 2022/12/21 | 3,085 | 3,090 | 3,045 | 3,070 | 422,900 |
| 2022/12/20 | 3,140 | 3,150 | 3,045 | 3,075 | 482,100 |
| 2022/12/19 | 3,150 | 3,155 | 3,105 | 3,130 | 368,900 |
| 2022/12/16 | 3,160 | 3,180 | 3,140 | 3,155 | 441,200 |
| 2022/12/15 | 3,200 | 3,215 | 3,185 | 3,195 | 234,700 |
| 2022/12/14 | 3,190 | 3,195 | 3,170 | 3,190 | 211,900 |
| 2022/12/13 | 3,150 | 3,210 | 3,150 | 3,170 | 332,300 |
| 2022/12/12 | 3,220 | 3,230 | 3,170 | 3,180 | 351,900 |
| 2022/12/09 | 3,245 | 3,255 | 3,210 | 3,225 | 408,800 |
| 2022/12/08 | 3,200 | 3,220 | 3,180 | 3,205 | 517,700 |
| 2022/12/07 | 3,165 | 3,215 | 3,160 | 3,195 | 385,700 |
| 2022/12/06 | 3,150 | 3,190 | 3,145 | 3,175 | 337,300 |
| 2022/12/05 | 3,150 | 3,195 | 3,145 | 3,170 | 442,400 |
| 2022/12/02 | 3,150 | 3,155 | 3,105 | 3,140 | 413,400 |
| 2022/12/01 | 3,135 | 3,195 | 3,130 | 3,160 | 547,300 |
| 2022/11/30 | 3,125 | 3,140 | 3,105 | 3,135 | 908,300 |
| 2022/11/29 | 3,100 | 3,135 | 3,085 | 3,130 | 346,400 |
| 2022/11/28 | 3,175 | 3,185 | 3,120 | 3,125 | 492,400 |
| 2022/11/25 | 3,170 | 3,170 | 3,150 | 3,165 | 191,900 |
| 2022/11/24 | 3,155 | 3,170 | 3,145 | 3,155 | 299,600 |
| 2022/11/22 | 3,145 | 3,165 | 3,125 | 3,125 | 293,000 |
| 2022/11/21 | 3,130 | 3,165 | 3,120 | 3,140 | 342,400 |
| 2022/11/18 | 3,100 | 3,135 | 3,100 | 3,105 | 312,900 |
| 2022/11/17 | 3,145 | 3,150 | 3,090 | 3,100 | 473,400 |
| 2022/11/16 | 3,125 | 3,155 | 3,115 | 3,150 | 325,700 |
| 2022/11/15 | 3,095 | 3,145 | 3,090 | 3,140 | 329,500 |
| 2022/11/14 | 3,145 | 3,145 | 3,080 | 3,090 | 451,000 |
| 2022/11/11 | 3,170 | 3,170 | 3,095 | 3,135 | 474,400 |
| 2022/11/10 | 3,090 | 3,160 | 3,070 | 3,120 | 560,600 |
| 2022/11/09 | 3,140 | 3,165 | 3,130 | 3,145 | 512,700 |
| 2022/11/08 | 3,120 | 3,160 | 3,110 | 3,155 | 354,000 |
| 2022/11/07 | 3,110 | 3,150 | 3,095 | 3,115 | 560,300 |
| 2022/11/04 | 3,025 | 3,070 | 3,025 | 3,065 | 534,100 |
| 2022/11/02 | 3,050 | 3,065 | 3,025 | 3,045 | 424,600 |
| 2022/11/01 | 3,030 | 3,045 | 3,005 | 3,030 | 313,200 |
| 2022/10/31 | 2,995 | 3,010 | 2,992 | 3,010 | 349,100 |
| 2022/10/28 | 2,993 | 3,005 | 2,979 | 2,979 | 461,800 |
| 2022/10/27 | 3,025 | 3,025 | 2,999 | 3,025 | 330,300 |
| 2022/10/26 | 3,035 | 3,035 | 3,005 | 3,005 | 218,400 |
| 2022/10/25 | 3,025 | 3,040 | 3,005 | 3,015 | 268,800 |
| 2022/10/24 | 3,025 | 3,055 | 2,998 | 3,005 | 410,100 |
| 2022/10/21 | 2,990 | 2,999 | 2,970 | 2,974 | 388,800 |
| 2022/10/20 | 2,980 | 3,010 | 2,977 | 3,005 | 432,400 |
| 2022/10/19 | 3,015 | 3,045 | 3,010 | 3,025 | 216,500 |
| 2022/10/18 | 3,040 | 3,040 | 2,998 | 3,020 | 354,700 |
| 2022/10/17 | 2,990 | 3,015 | 2,989 | 3,015 | 337,800 |
| 2022/10/14 | 3,035 | 3,045 | 3,005 | 3,020 | 396,800 |
| 2022/10/13 | 2,996 | 3,010 | 2,974 | 2,983 | 356,500 |
| 2022/10/12 | 3,015 | 3,025 | 2,981 | 2,996 | 513,700 |
| 2022/10/11 | 3,050 | 3,060 | 3,015 | 3,015 | 431,800 |
| 2022/10/07 | 3,060 | 3,085 | 3,060 | 3,075 | 334,600 |
| 2022/10/06 | 3,105 | 3,130 | 3,095 | 3,110 | 274,400 |
| 2022/10/05 | 3,140 | 3,140 | 3,090 | 3,115 | 363,500 |
| 2022/10/04 | 3,115 | 3,125 | 3,085 | 3,105 | 670,900 |
| 2022/10/03 | 3,000 | 3,035 | 2,970 | 3,030 | 415,700 |
| 2022/09/30 | 3,070 | 3,080 | 3,015 | 3,040 | 483,900 |
| 2022/09/29 | 3,095 | 3,105 | 3,025 | 3,065 | 491,600 |
| 2022/09/28 | 3,055 | 3,085 | 2,999 | 3,025 | 623,300 |
| 2022/09/27 | 3,035 | 3,110 | 3,030 | 3,055 | 500,800 |
| 2022/09/26 | 3,075 | 3,080 | 3,000 | 3,030 | 713,400 |
| 2022/09/22 | 3,100 | 3,130 | 3,080 | 3,120 | 369,600 |
| 2022/09/21 | 3,120 | 3,160 | 3,120 | 3,150 | 299,200 |
| 2022/09/20 | 3,170 | 3,210 | 3,160 | 3,175 | 360,200 |
| 2022/09/16 | 3,140 | 3,165 | 3,100 | 3,125 | 441,600 |
| 2022/09/15 | 3,175 | 3,185 | 3,140 | 3,170 | 303,600 |
| 2022/09/14 | 3,175 | 3,210 | 3,160 | 3,190 | 330,800 |
| 2022/09/13 | 3,225 | 3,265 | 3,220 | 3,245 | 274,900 |
| 2022/09/12 | 3,250 | 3,255 | 3,205 | 3,225 | 227,500 |
| 2022/09/09 | 3,210 | 3,225 | 3,185 | 3,215 | 408,900 |
| 2022/09/08 | 3,180 | 3,190 | 3,140 | 3,190 | 326,000 |
| 2022/09/07 | 3,165 | 3,175 | 3,125 | 3,160 | 275,800 |
| 2022/09/06 | 3,165 | 3,180 | 3,145 | 3,170 | 276,400 |
| 2022/09/05 | 3,125 | 3,165 | 3,115 | 3,145 | 329,500 |
| 2022/09/02 | 3,150 | 3,150 | 3,105 | 3,120 | 463,000 |
| 2022/09/01 | 3,205 | 3,225 | 3,130 | 3,170 | 984,000 |
| 2022/08/31 | 3,260 | 3,315 | 3,255 | 3,300 | 421,200 |
| 2022/08/30 | 3,270 | 3,300 | 3,270 | 3,300 | 268,100 |
| 2022/08/29 | 3,220 | 3,270 | 3,220 | 3,260 | 254,200 |
| 2022/08/26 | 3,305 | 3,315 | 3,275 | 3,290 | 221,700 |
| 2022/08/25 | 3,290 | 3,295 | 3,260 | 3,280 | 263,300 |
| 2022/08/24 | 3,305 | 3,325 | 3,270 | 3,280 | 448,500 |
| 2022/08/23 | 3,215 | 3,245 | 3,210 | 3,235 | 256,400 |
| 2022/08/22 | 3,195 | 3,245 | 3,190 | 3,240 | 227,200 |
| 2022/08/19 | 3,270 | 3,270 | 3,225 | 3,240 | 247,200 |
| 2022/08/18 | 3,180 | 3,245 | 3,180 | 3,235 | 244,200 |
| 2022/08/17 | 3,205 | 3,255 | 3,205 | 3,230 | 588,600 |
| 2022/08/16 | 3,190 | 3,205 | 3,155 | 3,175 | 376,700 |
| 2022/08/15 | 3,220 | 3,230 | 3,195 | 3,210 | 331,600 |
| 2022/08/12 | 3,160 | 3,240 | 3,140 | 3,190 | 837,200 |
| 2022/08/10 | 3,130 | 3,130 | 3,045 | 3,110 | 917,200 |
| 2022/08/09 | 3,190 | 3,200 | 3,140 | 3,140 | 394,400 |
| 2022/08/08 | 3,150 | 3,175 | 3,145 | 3,160 | 335,700 |
| 2022/08/05 | 3,105 | 3,150 | 3,100 | 3,140 | 380,400 |
| 2022/08/04 | 3,065 | 3,100 | 3,040 | 3,090 | 278,300 |
| 2022/08/03 | 3,100 | 3,105 | 3,055 | 3,105 | 340,900 |
| 2022/08/02 | 3,145 | 3,150 | 3,090 | 3,120 | 473,000 |
| 2022/08/01 | 3,190 | 3,215 | 3,175 | 3,195 | 472,800 |
| 2022/07/29 | 3,175 | 3,190 | 3,135 | 3,170 | 252,200 |
| 2022/07/28 | 3,180 | 3,180 | 3,145 | 3,165 | 267,500 |
| 2022/07/27 | 3,150 | 3,170 | 3,145 | 3,160 | 197,200 |
| 2022/07/26 | 3,160 | 3,190 | 3,150 | 3,155 | 351,400 |
| 2022/07/25 | 3,150 | 3,160 | 3,120 | 3,135 | 289,700 |
| 2022/07/22 | 3,140 | 3,150 | 3,125 | 3,130 | 245,900 |
| 2022/07/21 | 3,100 | 3,155 | 3,100 | 3,150 | 316,100 |
| 2022/07/20 | 3,120 | 3,145 | 3,090 | 3,135 | 511,900 |
| 2022/07/19 | 3,065 | 3,090 | 3,045 | 3,075 | 484,500 |
| 2022/07/15 | 3,060 | 3,060 | 2,997 | 3,015 | 403,000 |
| 2022/07/14 | 3,030 | 3,055 | 3,005 | 3,045 | 511,900 |
| 2022/07/13 | 3,010 | 3,030 | 2,989 | 3,020 | 786,100 |
| 2022/07/12 | 3,075 | 3,080 | 3,010 | 3,040 | 481,300 |
| 2022/07/11 | 3,140 | 3,150 | 3,080 | 3,090 | 333,900 |
| 2022/07/08 | 3,085 | 3,150 | 3,080 | 3,095 | 740,100 |
| 2022/07/07 | 3,035 | 3,060 | 2,973 | 3,040 | 658,200 |
| 2022/07/06 | 3,060 | 3,080 | 3,020 | 3,050 | 686,100 |
| 2022/07/05 | 3,150 | 3,215 | 3,150 | 3,175 | 427,400 |
| 2022/07/04 | 3,130 | 3,145 | 3,105 | 3,145 | 293,800 |
| 2022/07/01 | 3,160 | 3,180 | 3,100 | 3,125 | 477,900 |
| 2022/06/30 | 3,245 | 3,255 | 3,155 | 3,170 | 370,900 |
| 2022/06/29 | 3,245 | 3,280 | 3,225 | 3,245 | 464,100 |
| 2022/06/28 | 3,240 | 3,280 | 3,220 | 3,235 | 304,500 |
| 2022/06/27 | 3,240 | 3,250 | 3,200 | 3,235 | 367,600 |
| 2022/06/24 | 3,135 | 3,175 | 3,085 | 3,175 | 410,100 |
| 2022/06/23 | 3,175 | 3,205 | 3,105 | 3,140 | 560,300 |
| 2022/06/22 | 3,245 | 3,250 | 3,180 | 3,185 | 323,300 |
| 2022/06/21 | 3,190 | 3,250 | 3,185 | 3,230 | 502,600 |
| 2022/06/20 | 3,200 | 3,220 | 3,085 | 3,125 | 546,600 |
| 2022/06/17 | 3,175 | 3,200 | 3,130 | 3,190 | 653,600 |
| 2022/06/16 | 3,265 | 3,315 | 3,250 | 3,260 | 500,500 |
| 2022/06/15 | 3,325 | 3,345 | 3,260 | 3,270 | 445,600 |
| 2022/06/14 | 3,280 | 3,320 | 3,270 | 3,315 | 519,000 |
| 2022/06/13 | 3,355 | 3,395 | 3,310 | 3,340 | 691,400 |
| 2022/06/10 | 3,430 | 3,440 | 3,385 | 3,425 | 426,900 |
| 2022/06/09 | 3,455 | 3,475 | 3,425 | 3,445 | 438,100 |
| 2022/06/08 | 3,520 | 3,520 | 3,470 | 3,495 | 381,900 |
| 2022/06/07 | 3,460 | 3,530 | 3,440 | 3,510 | 587,100 |
| 2022/06/06 | 3,455 | 3,475 | 3,425 | 3,440 | 422,500 |
| 2022/06/03 | 3,495 | 3,510 | 3,475 | 3,475 | 472,400 |
| 2022/06/02 | 3,470 | 3,470 | 3,430 | 3,440 | 317,500 |
| 2022/06/01 | 3,380 | 3,460 | 3,370 | 3,445 | 564,200 |
| 2022/05/31 | 3,410 | 3,430 | 3,395 | 3,405 | 570,600 |
| 2022/05/30 | 3,425 | 3,440 | 3,390 | 3,415 | 612,000 |
| 2022/05/27 | 3,400 | 3,415 | 3,370 | 3,385 | 444,400 |
| 2022/05/26 | 3,430 | 3,460 | 3,345 | 3,365 | 709,400 |
| 2022/05/25 | 3,450 | 3,480 | 3,420 | 3,465 | 690,500 |
| 2022/05/24 | 3,405 | 3,470 | 3,400 | 3,440 | 988,500 |
| 2022/05/23 | 3,415 | 3,420 | 3,340 | 3,370 | 626,600 |
| 2022/05/20 | 3,335 | 3,425 | 3,325 | 3,380 | 1,043,200 |
| 2022/05/19 | 3,155 | 3,295 | 3,150 | 3,285 | 649,800 |
| 2022/05/18 | 3,235 | 3,280 | 3,215 | 3,250 | 705,800 |
| 2022/05/17 | 3,160 | 3,230 | 3,130 | 3,190 | 757,000 |
| 2022/05/16 | 3,125 | 3,135 | 3,065 | 3,100 | 956,400 |
| 2022/05/13 | 2,984 | 3,140 | 2,968 | 3,140 | 1,237,500 |
| 2022/05/12 | 3,000 | 3,085 | 2,965 | 2,995 | 1,996,700 |
| 2022/05/11 | 3,140 | 3,145 | 3,075 | 3,085 | 1,047,000 |
| 2022/05/10 | 3,175 | 3,190 | 3,105 | 3,185 | 690,200 |
| 2022/05/09 | 3,275 | 3,285 | 3,190 | 3,225 | 725,600 |
| 2022/05/06 | 3,240 | 3,340 | 3,240 | 3,310 | 539,200 |
| 2022/05/02 | 3,285 | 3,310 | 3,210 | 3,250 | 508,200 |
| 2022/04/28 | 3,180 | 3,320 | 3,175 | 3,300 | 803,900 |
| 2022/04/27 | 3,115 | 3,190 | 3,115 | 3,165 | 672,500 |
| 2022/04/26 | 3,160 | 3,210 | 3,110 | 3,190 | 1,314,900 |
| 2022/04/25 | 3,235 | 3,310 | 3,235 | 3,270 | 680,200 |
| 2022/04/22 | 3,375 | 3,395 | 3,340 | 3,360 | 591,000 |
| 2022/04/21 | 3,435 | 3,470 | 3,405 | 3,435 | 389,400 |
| 2022/04/20 | 3,525 | 3,525 | 3,445 | 3,465 | 457,900 |
| 2022/04/19 | 3,410 | 3,465 | 3,395 | 3,455 | 587,400 |
| 2022/04/18 | 3,380 | 3,405 | 3,355 | 3,385 | 305,100 |
| 2022/04/15 | 3,425 | 3,430 | 3,375 | 3,405 | 521,100 |
| 2022/04/14 | 3,350 | 3,460 | 3,345 | 3,440 | 658,200 |
| 2022/04/13 | 3,360 | 3,365 | 3,305 | 3,340 | 358,800 |
| 2022/04/12 | 3,350 | 3,355 | 3,310 | 3,315 | 591,800 |
| 2022/04/11 | 3,350 | 3,400 | 3,305 | 3,315 | 423,500 |
| 2022/04/08 | 3,250 | 3,305 | 3,230 | 3,300 | 523,600 |
| 2022/04/07 | 3,260 | 3,270 | 3,195 | 3,220 | 673,100 |
| 2022/04/06 | 3,335 | 3,360 | 3,275 | 3,315 | 609,000 |
| 2022/04/05 | 3,410 | 3,430 | 3,340 | 3,375 | 547,000 |
| 2022/04/04 | 3,365 | 3,415 | 3,360 | 3,410 | 428,400 |
| 2022/04/01 | 3,340 | 3,355 | 3,305 | 3,355 | 373,700 |
| 2022/03/31 | 3,355 | 3,420 | 3,340 | 3,355 | 524,600 |
| 2022/03/30 | 3,350 | 3,385 | 3,320 | 3,350 | 516,500 |
| 2022/03/29 | 3,470 | 3,490 | 3,430 | 3,490 | 574,400 |
| 2022/03/28 | 3,585 | 3,595 | 3,435 | 3,435 | 825,400 |
| 2022/03/25 | 3,560 | 3,600 | 3,530 | 3,600 | 738,600 |
| 2022/03/24 | 3,500 | 3,545 | 3,470 | 3,535 | 591,400 |
| 2022/03/23 | 3,500 | 3,520 | 3,465 | 3,480 | 718,100 |
| 2022/03/22 | 3,495 | 3,530 | 3,480 | 3,510 | 685,000 |
| 2022/03/18 | 3,385 | 3,505 | 3,375 | 3,465 | 1,718,700 |
| 2022/03/17 | 3,190 | 3,275 | 3,155 | 3,275 | 676,700 |
| 2022/03/16 | 3,170 | 3,210 | 3,150 | 3,170 | 686,200 |
| 2022/03/15 | 3,225 | 3,225 | 3,100 | 3,150 | 1,548,300 |
| 2022/03/14 | 3,260 | 3,300 | 3,225 | 3,265 | 599,700 |
| 2022/03/11 | 3,225 | 3,320 | 3,220 | 3,235 | 549,000 |
| 2022/03/10 | 3,210 | 3,245 | 3,165 | 3,235 | 753,900 |
| 2022/03/09 | 3,255 | 3,300 | 3,185 | 3,185 | 888,500 |
| 2022/03/08 | 3,480 | 3,480 | 3,270 | 3,285 | 1,456,700 |
| 2022/03/07 | 3,575 | 3,590 | 3,485 | 3,490 | 1,033,400 |
| 2022/03/04 | 3,650 | 3,655 | 3,455 | 3,505 | 1,179,500 |
| 2022/03/03 | 3,480 | 3,565 | 3,460 | 3,540 | 992,800 |
| 2022/03/02 | 3,370 | 3,470 | 3,355 | 3,430 | 774,400 |
| 2022/03/01 | 3,445 | 3,460 | 3,395 | 3,395 | 674,700 |
| 2022/02/28 | 3,335 | 3,385 | 3,310 | 3,365 | 733,700 |
| 2022/02/25 | 3,270 | 3,315 | 3,240 | 3,305 | 567,100 |
| 2022/02/24 | 3,275 | 3,325 | 3,240 | 3,290 | 756,000 |
| 2022/02/22 | 3,285 | 3,310 | 3,240 | 3,275 | 567,700 |
| 2022/02/21 | 3,360 | 3,365 | 3,305 | 3,325 | 639,100 |
| 2022/02/18 | 3,395 | 3,440 | 3,375 | 3,405 | 600,700 |
| 2022/02/17 | 3,370 | 3,435 | 3,350 | 3,405 | 936,000 |
| 2022/02/16 | 3,390 | 3,390 | 3,350 | 3,375 | 486,500 |
| 2022/02/15 | 3,410 | 3,410 | 3,315 | 3,330 | 855,300 |
| 2022/02/14 | 3,390 | 3,410 | 3,305 | 3,395 | 962,900 |
| 2022/02/10 | 3,305 | 3,405 | 3,250 | 3,385 | 1,837,500 |
| 2022/02/09 | 3,280 | 3,285 | 3,225 | 3,275 | 865,000 |
| 2022/02/08 | 3,275 | 3,275 | 3,220 | 3,225 | 522,100 |
| 2022/02/07 | 3,250 | 3,270 | 3,225 | 3,260 | 506,700 |
| 2022/02/04 | 3,250 | 3,260 | 3,205 | 3,240 | 532,100 |
| 2022/02/03 | 3,240 | 3,255 | 3,215 | 3,250 | 443,900 |
| 2022/02/02 | 3,200 | 3,265 | 3,190 | 3,245 | 762,900 |
| 2022/02/01 | 3,190 | 3,225 | 3,145 | 3,160 | 633,800 |
| 2022/01/31 | 3,130 | 3,210 | 3,125 | 3,210 | 457,100 |
| 2022/01/28 | 3,140 | 3,175 | 3,110 | 3,175 | 642,100 |
| 2022/01/27 | 3,230 | 3,230 | 3,070 | 3,095 | 1,185,700 |
| 2022/01/26 | 3,200 | 3,280 | 3,180 | 3,220 | 923,900 |
| 2022/01/25 | 3,195 | 3,200 | 3,095 | 3,135 | 862,100 |
| 2022/01/24 | 3,145 | 3,225 | 3,145 | 3,210 | 506,000 |
| 2022/01/21 | 3,160 | 3,200 | 3,095 | 3,195 | 1,113,800 |
| 2022/01/20 | 3,170 | 3,235 | 3,155 | 3,215 | 631,200 |
| 2022/01/19 | 3,205 | 3,265 | 3,185 | 3,195 | 682,500 |
| 2022/01/18 | 3,280 | 3,320 | 3,245 | 3,275 | 725,300 |
| 2022/01/17 | 3,380 | 3,385 | 3,280 | 3,300 | 693,400 |
| 2022/01/14 | 3,330 | 3,365 | 3,285 | 3,360 | 803,200 |
| 2022/01/13 | 3,310 | 3,365 | 3,270 | 3,350 | 1,098,300 |
| 2022/01/12 | 3,225 | 3,290 | 3,220 | 3,265 | 839,500 |
| 2022/01/11 | 3,190 | 3,210 | 3,160 | 3,190 | 606,500 |
| 2022/01/07 | 3,165 | 3,210 | 3,130 | 3,185 | 562,900 |
| 2022/01/06 | 3,215 | 3,230 | 3,165 | 3,175 | 603,400 |
| 2022/01/05 | 3,190 | 3,230 | 3,175 | 3,225 | 664,400 |
| 2022/01/04 | 3,160 | 3,170 | 3,130 | 3,160 | 389,400 |