5706 三井金属 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 562 | 565 | 556 | 557 | 221,000 | 5,570 |
| 1998-12-29 | 569 | 574 | 563 | 567 | 598,000 | 5,670 |
| 1998-12-28 | 575 | 577 | 568 | 569 | 530,000 | 5,690 |
| 1998-12-25 | 572 | 579 | 566 | 566 | 452,000 | 5,660 |
| 1998-12-24 | 573 | 576 | 566 | 567 | 400,000 | 5,670 |
| 1998-12-22 | 575 | 585 | 570 | 572 | 1,964,000 | 5,720 |
| 1998-12-21 | 558 | 565 | 550 | 565 | 541,000 | 5,650 |
| 1998-12-18 | 570 | 571 | 555 | 568 | 908,000 | 5,680 |
| 1998-12-17 | 539 | 567 | 539 | 565 | 1,056,000 | 5,650 |
| 1998-12-16 | 540 | 540 | 528 | 530 | 1,059,000 | 5,300 |
| 1998-12-15 | 545 | 547 | 534 | 537 | 1,307,000 | 5,370 |
| 1998-12-14 | 547 | 550 | 545 | 550 | 723,000 | 5,500 |
| 1998-12-11 | 553 | 567 | 553 | 567 | 2,120,000 | 5,670 |
| 1998-12-10 | 565 | 571 | 556 | 563 | 1,198,000 | 5,630 |
| 1998-12-09 | 565 | 570 | 563 | 570 | 1,150,000 | 5,700 |
| 1998-12-08 | 575 | 583 | 567 | 572 | 1,246,000 | 5,720 |
| 1998-12-07 | 575 | 575 | 567 | 568 | 889,000 | 5,680 |
| 1998-12-04 | 575 | 578 | 566 | 575 | 652,000 | 5,750 |
| 1998-12-03 | 576 | 580 | 572 | 574 | 834,000 | 5,740 |
| 1998-12-02 | 581 | 588 | 580 | 586 | 922,000 | 5,860 |
| 1998-12-01 | 587 | 587 | 570 | 578 | 1,432,000 | 5,780 |
| 1998-11-30 | 595 | 600 | 586 | 592 | 1,328,000 | 5,920 |
| 1998-11-27 | 584 | 600 | 583 | 586 | 1,872,000 | 5,860 |
| 1998-11-26 | 570 | 584 | 570 | 584 | 1,093,000 | 5,840 |
| 1998-11-25 | 569 | 575 | 555 | 565 | 848,000 | 5,650 |
| 1998-11-24 | 571 | 577 | 564 | 570 | 2,539,000 | 5,700 |
| 1998-11-20 | 559 | 565 | 553 | 560 | 1,883,000 | 5,600 |
| 1998-11-19 | 550 | 555 | 548 | 549 | 1,047,000 | 5,490 |
| 1998-11-18 | 543 | 565 | 543 | 560 | 1,810,000 | 5,600 |
| 1998-11-17 | 559 | 559 | 545 | 551 | 1,033,000 | 5,510 |
| 1998-11-16 | 559 | 559 | 545 | 559 | 1,051,000 | 5,590 |
| 1998-11-13 | 555 | 560 | 552 | 559 | 951,000 | 5,590 |
| 1998-11-12 | 566 | 570 | 561 | 562 | 1,205,000 | 5,620 |
| 1998-11-11 | 557 | 567 | 549 | 567 | 872,000 | 5,670 |
| 1998-11-10 | 567 | 568 | 548 | 550 | 1,253,000 | 5,500 |
| 1998-11-09 | 570 | 570 | 566 | 569 | 1,005,000 | 5,690 |
| 1998-11-06 | 577 | 578 | 564 | 569 | 2,501,000 | 5,690 |
| 1998-11-05 | 555 | 577 | 554 | 574 | 2,887,000 | 5,740 |
| 1998-11-04 | 558 | 558 | 540 | 550 | 2,600,000 | 5,500 |
| 1998-11-02 | 530 | 538 | 526 | 538 | 964,000 | 5,380 |
| 1998-10-30 | 534 | 550 | 520 | 529 | 1,514,000 | 5,290 |
| 1998-10-29 | 524 | 533 | 522 | 524 | 1,766,000 | 5,240 |
| 1998-10-28 | 525 | 531 | 512 | 520 | 797,000 | 5,200 |
| 1998-10-27 | 548 | 548 | 532 | 532 | 702,000 | 5,320 |
| 1998-10-26 | 543 | 559 | 540 | 548 | 747,000 | 5,480 |
| 1998-10-23 | 555 | 555 | 541 | 545 | 1,018,000 | 5,450 |
| 1998-10-22 | 531 | 569 | 531 | 545 | 847,000 | 5,450 |
| 1998-10-21 | 530 | 542 | 520 | 538 | 1,687,000 | 5,380 |
| 1998-10-20 | 506 | 530 | 505 | 530 | 987,000 | 5,300 |
| 1998-10-19 | 510 | 520 | 504 | 511 | 1,768,000 | 5,110 |
| 1998-10-16 | 520 | 526 | 500 | 511 | 2,511,000 | 5,110 |
| 1998-10-15 | 529 | 535 | 520 | 529 | 918,000 | 5,290 |
| 1998-10-14 | 524 | 540 | 524 | 537 | 854,000 | 5,370 |
| 1998-10-13 | 538 | 544 | 530 | 537 | 1,598,000 | 5,370 |
| 1998-10-12 | 538 | 549 | 524 | 548 | 1,177,000 | 5,480 |
| 1998-10-09 | 519 | 558 | 513 | 518 | 2,208,000 | 5,180 |
| 1998-10-08 | 550 | 550 | 526 | 526 | 1,840,000 | 5,260 |
| 1998-10-07 | 530 | 570 | 530 | 570 | 1,012,000 | 5,700 |
| 1998-10-06 | 532 | 540 | 520 | 530 | 927,000 | 5,300 |
| 1998-10-05 | 505 | 538 | 500 | 538 | 1,449,000 | 5,380 |
| 1998-10-02 | 565 | 583 | 481 | 525 | 3,095,000 | 5,250 |
| 1998-10-01 | 561 | 574 | 551 | 568 | 1,292,000 | 5,680 |
| 1998-09-30 | 600 | 600 | 571 | 571 | 1,396,000 | 5,710 |
| 1998-09-29 | 600 | 600 | 585 | 599 | 1,187,000 | 5,990 |
| 1998-09-28 | 585 | 601 | 580 | 597 | 659,000 | 5,970 |
| 1998-09-25 | 590 | 593 | 580 | 591 | 739,000 | 5,910 |
| 1998-09-24 | 580 | 588 | 579 | 588 | 841,000 | 5,880 |
| 1998-09-22 | 560 | 579 | 556 | 577 | 759,000 | 5,770 |
| 1998-09-21 | 555 | 569 | 551 | 556 | 689,000 | 5,560 |
| 1998-09-18 | 580 | 590 | 558 | 584 | 2,030,000 | 5,840 |
| 1998-09-17 | 602 | 603 | 581 | 593 | 1,007,000 | 5,930 |
| 1998-09-16 | 605 | 615 | 595 | 601 | 1,479,000 | 6,010 |
| 1998-09-14 | 600 | 609 | 597 | 609 | 912,000 | 6,090 |
| 1998-09-11 | 590 | 595 | 578 | 595 | 3,672,000 | 5,950 |
| 1998-09-10 | 587 | 600 | 585 | 589 | 559,000 | 5,890 |
| 1998-09-09 | 600 | 600 | 581 | 583 | 1,249,000 | 5,830 |
| 1998-09-08 | 588 | 605 | 587 | 590 | 1,316,000 | 5,900 |
| 1998-09-07 | 574 | 597 | 570 | 592 | 1,870,000 | 5,920 |
| 1998-09-04 | 590 | 592 | 578 | 580 | 1,498,000 | 5,800 |
| 1998-09-03 | 605 | 607 | 593 | 595 | 2,311,000 | 5,950 |
| 1998-09-02 | 613 | 617 | 605 | 605 | 802,000 | 6,050 |
| 1998-09-01 | 587 | 615 | 587 | 612 | 998,000 | 6,120 |
| 1998-08-31 | 593 | 610 | 593 | 610 | 889,000 | 6,100 |
| 1998-08-28 | 591 | 620 | 585 | 593 | 2,102,000 | 5,930 |
| 1998-08-27 | 613 | 614 | 600 | 601 | 797,000 | 6,010 |
| 1998-08-26 | 630 | 636 | 620 | 621 | 1,345,000 | 6,210 |
| 1998-08-25 | 625 | 636 | 625 | 630 | 1,998,000 | 6,300 |
| 1998-08-24 | 612 | 625 | 612 | 625 | 553,000 | 6,250 |
| 1998-08-21 | 625 | 635 | 621 | 629 | 1,288,000 | 6,290 |
| 1998-08-20 | 614 | 629 | 606 | 627 | 692,000 | 6,270 |
| 1998-08-19 | 614 | 620 | 608 | 612 | 1,327,000 | 6,120 |
| 1998-08-18 | 600 | 609 | 597 | 609 | 1,183,000 | 6,090 |
| 1998-08-17 | 604 | 605 | 586 | 595 | 1,080,000 | 5,950 |
| 1998-08-14 | 610 | 613 | 596 | 600 | 1,564,000 | 6,000 |
| 1998-08-13 | 617 | 620 | 607 | 613 | 1,512,000 | 6,130 |
| 1998-08-12 | 610 | 625 | 610 | 623 | 1,221,000 | 6,230 |
| 1998-08-11 | 615 | 621 | 610 | 610 | 963,000 | 6,100 |
| 1998-08-10 | 630 | 630 | 621 | 622 | 1,118,000 | 6,220 |
| 1998-08-07 | 631 | 639 | 630 | 636 | 1,201,000 | 6,360 |
| 1998-08-06 | 635 | 636 | 626 | 627 | 1,837,000 | 6,270 |
| 1998-08-05 | 625 | 644 | 618 | 639 | 1,852,000 | 6,390 |
| 1998-08-04 | 625 | 635 | 620 | 628 | 2,534,000 | 6,280 |
| 1998-08-03 | 639 | 647 | 633 | 639 | 2,269,000 | 6,390 |
| 1998-07-31 | 635 | 649 | 634 | 646 | 3,878,000 | 6,460 |
| 1998-07-30 | 619 | 634 | 617 | 634 | 2,745,000 | 6,340 |
| 1998-07-29 | 610 | 617 | 608 | 616 | 781,000 | 6,160 |
| 1998-07-28 | 605 | 615 | 603 | 614 | 1,474,000 | 6,140 |
| 1998-07-27 | 602 | 612 | 600 | 601 | 1,507,000 | 6,010 |
| 1998-07-24 | 605 | 609 | 603 | 607 | 584,000 | 6,070 |
| 1998-07-23 | 609 | 611 | 601 | 605 | 978,000 | 6,050 |
| 1998-07-22 | 608 | 615 | 606 | 610 | 1,729,000 | 6,100 |
| 1998-07-21 | 606 | 615 | 606 | 614 | 765,000 | 6,140 |
| 1998-07-17 | 610 | 611 | 604 | 606 | 1,192,000 | 6,060 |
| 1998-07-16 | 610 | 621 | 608 | 612 | 2,411,000 | 6,120 |
| 1998-07-15 | 625 | 626 | 601 | 606 | 1,601,000 | 6,060 |
| 1998-07-14 | 609 | 620 | 601 | 618 | 2,748,000 | 6,180 |
| 1998-07-13 | 594 | 604 | 583 | 603 | 1,724,000 | 6,030 |
| 1998-07-10 | 614 | 615 | 601 | 602 | 2,249,000 | 6,020 |
| 1998-07-09 | 616 | 618 | 613 | 614 | 1,581,000 | 6,140 |
| 1998-07-08 | 617 | 620 | 612 | 616 | 2,663,000 | 6,160 |
| 1998-07-07 | 607 | 624 | 606 | 620 | 5,142,000 | 6,200 |
| 1998-07-06 | 593 | 611 | 590 | 606 | 4,879,000 | 6,060 |
| 1998-07-03 | 581 | 596 | 581 | 593 | 1,103,000 | 5,930 |
| 1998-07-02 | 588 | 604 | 583 | 590 | 3,667,000 | 5,900 |
| 1998-07-01 | 581 | 583 | 575 | 583 | 2,210,000 | 5,830 |
| 1998-06-30 | 569 | 587 | 565 | 576 | 4,576,000 | 5,760 |
| 1998-06-29 | 566 | 569 | 560 | 565 | 1,809,000 | 5,650 |
| 1998-06-26 | 563 | 565 | 555 | 563 | 1,516,000 | 5,630 |
| 1998-06-25 | 550 | 566 | 547 | 559 | 1,794,000 | 5,590 |
| 1998-06-24 | 554 | 555 | 546 | 546 | 817,000 | 5,460 |
| 1998-06-23 | 556 | 556 | 547 | 548 | 1,014,000 | 5,480 |
| 1998-06-22 | 560 | 560 | 552 | 553 | 1,038,000 | 5,530 |
| 1998-06-19 | 560 | 560 | 554 | 556 | 735,000 | 5,560 |
| 1998-06-18 | 565 | 570 | 559 | 566 | 2,000,000 | 5,660 |
| 1998-06-17 | 550 | 559 | 548 | 555 | 1,285,000 | 5,550 |
| 1998-06-16 | 559 | 560 | 546 | 548 | 1,467,000 | 5,480 |
| 1998-06-15 | 545 | 565 | 542 | 562 | 3,751,000 | 5,620 |
| 1998-06-12 | 542 | 550 | 536 | 545 | 3,155,000 | 5,450 |
| 1998-06-11 | 540 | 549 | 539 | 541 | 994,000 | 5,410 |
| 1998-06-10 | 549 | 549 | 538 | 549 | 663,000 | 5,490 |
| 1998-06-09 | 535 | 545 | 532 | 544 | 677,000 | 5,440 |
| 1998-06-08 | 531 | 535 | 528 | 535 | 425,000 | 5,350 |
| 1998-06-05 | 542 | 542 | 528 | 530 | 2,097,000 | 5,300 |
| 1998-06-04 | 536 | 545 | 536 | 545 | 389,000 | 5,450 |
| 1998-06-03 | 541 | 542 | 532 | 539 | 1,126,000 | 5,390 |
| 1998-06-02 | 540 | 545 | 536 | 545 | 702,000 | 5,450 |
| 1998-06-01 | 547 | 549 | 534 | 536 | 1,126,000 | 5,360 |
| 1998-05-29 | 553 | 553 | 547 | 549 | 1,200,000 | 5,490 |
| 1998-05-28 | 555 | 560 | 549 | 554 | 1,831,000 | 5,540 |
| 1998-05-27 | 553 | 559 | 553 | 559 | 1,590,000 | 5,590 |
| 1998-05-26 | 549 | 560 | 549 | 555 | 4,046,000 | 5,550 |
| 1998-05-25 | 544 | 544 | 538 | 541 | 1,474,000 | 5,410 |
| 1998-05-22 | 550 | 550 | 541 | 545 | 823,000 | 5,450 |
| 1998-05-21 | 542 | 551 | 542 | 549 | 1,760,000 | 5,490 |
| 1998-05-20 | 541 | 547 | 540 | 542 | 1,002,000 | 5,420 |
| 1998-05-19 | 534 | 547 | 531 | 541 | 1,058,000 | 5,410 |
| 1998-05-18 | 538 | 538 | 526 | 534 | 510,000 | 5,340 |
| 1998-05-15 | 543 | 545 | 539 | 540 | 1,809,000 | 5,400 |
| 1998-05-14 | 541 | 547 | 540 | 541 | 1,066,000 | 5,410 |
| 1998-05-13 | 543 | 546 | 537 | 544 | 1,006,000 | 5,440 |
| 1998-05-12 | 547 | 551 | 536 | 540 | 1,838,000 | 5,400 |
| 1998-05-11 | 544 | 547 | 540 | 545 | 638,000 | 5,450 |
| 1998-05-08 | 533 | 545 | 533 | 540 | 1,295,000 | 5,400 |
| 1998-05-07 | 528 | 539 | 527 | 539 | 1,416,000 | 5,390 |
| 1998-05-06 | 543 | 548 | 535 | 538 | 1,033,000 | 5,380 |
| 1998-05-01 | 543 | 545 | 533 | 545 | 1,063,000 | 5,450 |
| 1998-04-30 | 545 | 552 | 543 | 550 | 1,305,000 | 5,500 |
| 1998-04-28 | 541 | 549 | 540 | 545 | 1,114,000 | 5,450 |
| 1998-04-27 | 544 | 552 | 542 | 544 | 1,815,000 | 5,440 |
| 1998-04-24 | 532 | 543 | 529 | 539 | 700,000 | 5,390 |
| 1998-04-23 | 530 | 534 | 525 | 525 | 676,000 | 5,250 |
| 1998-04-22 | 522 | 528 | 517 | 527 | 1,205,000 | 5,270 |
| 1998-04-21 | 531 | 531 | 520 | 522 | 1,218,000 | 5,220 |
| 1998-04-20 | 530 | 533 | 528 | 531 | 785,000 | 5,310 |
| 1998-04-17 | 525 | 534 | 524 | 528 | 1,177,000 | 5,280 |
| 1998-04-16 | 552 | 552 | 531 | 535 | 1,320,000 | 5,350 |
| 1998-04-15 | 549 | 553 | 547 | 552 | 1,523,000 | 5,520 |
| 1998-04-14 | 542 | 550 | 540 | 547 | 1,415,000 | 5,470 |
| 1998-04-13 | 536 | 545 | 536 | 544 | 419,000 | 5,440 |
| 1998-04-10 | 542 | 544 | 538 | 542 | 1,146,000 | 5,420 |
| 1998-04-09 | 543 | 545 | 538 | 542 | 995,000 | 5,420 |
| 1998-04-08 | 537 | 546 | 535 | 538 | 2,007,000 | 5,380 |
| 1998-04-07 | 528 | 533 | 520 | 533 | 796,000 | 5,330 |
| 1998-04-06 | 520 | 525 | 515 | 525 | 1,041,000 | 5,250 |
| 1998-04-03 | 517 | 528 | 511 | 511 | 1,210,000 | 5,110 |
| 1998-04-02 | 532 | 534 | 515 | 516 | 1,027,000 | 5,160 |
| 1998-04-01 | 532 | 540 | 530 | 536 | 2,794,000 | 5,360 |
| 1998-03-31 | 534 | 542 | 520 | 542 | 1,271,000 | 5,420 |
| 1998-03-30 | 541 | 545 | 518 | 520 | 1,167,000 | 5,200 |
| 1998-03-27 | 550 | 553 | 531 | 536 | 1,590,000 | 5,360 |
| 1998-03-26 | 544 | 550 | 541 | 543 | 608,000 | 5,430 |
| 1998-03-25 | 546 | 548 | 538 | 544 | 651,000 | 5,440 |
| 1998-03-24 | 533 | 544 | 533 | 536 | 1,005,000 | 5,360 |
| 1998-03-23 | 553 | 555 | 536 | 549 | 1,224,000 | 5,490 |
| 1998-03-20 | 545 | 550 | 540 | 550 | 1,337,000 | 5,500 |
| 1998-03-19 | 536 | 546 | 535 | 545 | 899,000 | 5,450 |
| 1998-03-18 | 544 | 544 | 530 | 530 | 1,222,000 | 5,300 |
| 1998-03-17 | 551 | 553 | 538 | 544 | 1,344,000 | 5,440 |
| 1998-03-16 | 550 | 554 | 546 | 551 | 1,929,000 | 5,510 |
| 1998-03-13 | 542 | 552 | 542 | 550 | 3,149,000 | 5,500 |
| 1998-03-12 | 530 | 544 | 530 | 540 | 1,472,000 | 5,400 |
| 1998-03-11 | 529 | 533 | 524 | 530 | 2,034,000 | 5,300 |
| 1998-03-10 | 530 | 531 | 523 | 523 | 2,469,000 | 5,230 |
| 1998-03-09 | 544 | 544 | 532 | 532 | 1,158,000 | 5,320 |
| 1998-03-06 | 537 | 542 | 537 | 541 | 639,000 | 5,410 |
| 1998-03-05 | 536 | 543 | 532 | 537 | 604,000 | 5,370 |
| 1998-03-04 | 533 | 540 | 527 | 539 | 1,140,000 | 5,390 |
| 1998-03-03 | 544 | 545 | 531 | 534 | 927,000 | 5,340 |
| 1998-03-02 | 540 | 547 | 537 | 542 | 2,167,000 | 5,420 |
| 1998-02-27 | 533 | 534 | 522 | 527 | 868,000 | 5,270 |
| 1998-02-26 | 530 | 531 | 521 | 531 | 690,000 | 5,310 |
| 1998-02-25 | 527 | 535 | 521 | 533 | 1,289,000 | 5,330 |
| 1998-02-24 | 529 | 534 | 518 | 519 | 1,456,000 | 5,190 |
| 1998-02-23 | 537 | 541 | 525 | 525 | 1,127,000 | 5,250 |
| 1998-02-20 | 539 | 548 | 536 | 546 | 4,384,000 | 5,460 |
| 1998-02-19 | 517 | 536 | 512 | 536 | 2,271,000 | 5,360 |
| 1998-02-18 | 525 | 538 | 510 | 518 | 2,256,000 | 5,180 |
| 1998-02-17 | 523 | 532 | 518 | 524 | 2,147,000 | 5,240 |
| 1998-02-16 | 515 | 526 | 510 | 523 | 1,357,000 | 5,230 |
| 1998-02-13 | 523 | 533 | 520 | 523 | 3,392,000 | 5,230 |
| 1998-02-12 | 515 | 525 | 511 | 524 | 2,630,000 | 5,240 |
| 1998-02-10 | 493 | 510 | 489 | 510 | 3,793,000 | 5,100 |
| 1998-02-09 | 500 | 501 | 489 | 490 | 1,881,000 | 4,900 |
| 1998-02-06 | 505 | 505 | 496 | 496 | 1,422,000 | 4,960 |
| 1998-02-05 | 497 | 506 | 493 | 502 | 1,554,000 | 5,020 |
| 1998-02-04 | 500 | 506 | 491 | 500 | 1,628,000 | 5,000 |
| 1998-02-03 | 508 | 508 | 495 | 495 | 945,000 | 4,950 |
| 1998-02-02 | 499 | 499 | 493 | 497 | 939,000 | 4,970 |
| 1998-01-30 | 496 | 499 | 485 | 488 | 676,000 | 4,880 |
| 1998-01-29 | 488 | 506 | 486 | 506 | 1,193,000 | 5,060 |
| 1998-01-28 | 491 | 498 | 481 | 481 | 1,623,000 | 4,810 |
| 1998-01-27 | 492 | 496 | 488 | 491 | 1,541,000 | 4,910 |
| 1998-01-26 | 504 | 505 | 497 | 499 | 1,248,000 | 4,990 |
| 1998-01-23 | 490 | 500 | 490 | 499 | 1,687,000 | 4,990 |
| 1998-01-22 | 519 | 519 | 489 | 500 | 2,404,000 | 5,000 |
| 1998-01-21 | 533 | 534 | 505 | 524 | 1,858,000 | 5,240 |
| 1998-01-20 | 525 | 534 | 520 | 533 | 2,160,000 | 5,330 |
| 1998-01-19 | 525 | 530 | 518 | 525 | 1,612,000 | 5,250 |
| 1998-01-16 | 491 | 522 | 490 | 515 | 1,784,000 | 5,150 |
| 1998-01-14 | 485 | 494 | 480 | 491 | 882,000 | 4,910 |
| 1998-01-13 | 492 | 492 | 475 | 485 | 1,307,000 | 4,850 |
| 1998-01-12 | 485 | 490 | 482 | 482 | 1,533,000 | 4,820 |
| 1998-01-09 | 496 | 508 | 496 | 500 | 1,277,000 | 5,000 |
| 1998-01-08 | 530 | 534 | 515 | 516 | 1,651,000 | 5,160 |
| 1998-01-07 | 504 | 522 | 501 | 519 | 803,000 | 5,190 |
| 1998-01-06 | 504 | 512 | 489 | 507 | 871,000 | 5,070 |
| 1998-01-05 | 506 | 511 | 497 | 502 | 209,000 | 5,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
