5706 三井金属 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3,105 | 3,130 | 3,095 | 3,110 | 274,400 | 3,110 |
| 2022-10-05 | 3,140 | 3,140 | 3,090 | 3,115 | 363,500 | 3,115 |
| 2022-10-04 | 3,115 | 3,125 | 3,085 | 3,105 | 670,900 | 3,105 |
| 2022-10-03 | 3,000 | 3,035 | 2,970 | 3,030 | 415,700 | 3,030 |
| 2022-09-30 | 3,070 | 3,080 | 3,015 | 3,040 | 483,900 | 3,040 |
| 2022-09-29 | 3,095 | 3,105 | 3,025 | 3,065 | 491,600 | 3,065 |
| 2022-09-28 | 3,055 | 3,085 | 2,999 | 3,025 | 623,300 | 3,025 |
| 2022-09-27 | 3,035 | 3,110 | 3,030 | 3,055 | 500,800 | 3,055 |
| 2022-09-26 | 3,075 | 3,080 | 3,000 | 3,030 | 713,400 | 3,030 |
| 2022-09-22 | 3,100 | 3,130 | 3,080 | 3,120 | 369,600 | 3,120 |
| 2022-09-21 | 3,120 | 3,160 | 3,120 | 3,150 | 299,200 | 3,150 |
| 2022-09-20 | 3,170 | 3,210 | 3,160 | 3,175 | 360,200 | 3,175 |
| 2022-09-16 | 3,140 | 3,165 | 3,100 | 3,125 | 441,600 | 3,125 |
| 2022-09-15 | 3,175 | 3,185 | 3,140 | 3,170 | 303,600 | 3,170 |
| 2022-09-14 | 3,175 | 3,210 | 3,160 | 3,190 | 330,800 | 3,190 |
| 2022-09-13 | 3,225 | 3,265 | 3,220 | 3,245 | 274,900 | 3,245 |
| 2022-09-12 | 3,250 | 3,255 | 3,205 | 3,225 | 227,500 | 3,225 |
| 2022-09-09 | 3,210 | 3,225 | 3,185 | 3,215 | 408,900 | 3,215 |
| 2022-09-08 | 3,180 | 3,190 | 3,140 | 3,190 | 326,000 | 3,190 |
| 2022-09-07 | 3,165 | 3,175 | 3,125 | 3,160 | 275,800 | 3,160 |
| 2022-09-06 | 3,165 | 3,180 | 3,145 | 3,170 | 276,400 | 3,170 |
| 2022-09-05 | 3,125 | 3,165 | 3,115 | 3,145 | 329,500 | 3,145 |
| 2022-09-02 | 3,150 | 3,150 | 3,105 | 3,120 | 463,000 | 3,120 |
| 2022-09-01 | 3,205 | 3,225 | 3,130 | 3,170 | 984,000 | 3,170 |
| 2022-08-31 | 3,260 | 3,315 | 3,255 | 3,300 | 421,200 | 3,300 |
| 2022-08-30 | 3,270 | 3,300 | 3,270 | 3,300 | 268,100 | 3,300 |
| 2022-08-29 | 3,220 | 3,270 | 3,220 | 3,260 | 254,200 | 3,260 |
| 2022-08-26 | 3,305 | 3,315 | 3,275 | 3,290 | 221,700 | 3,290 |
| 2022-08-25 | 3,290 | 3,295 | 3,260 | 3,280 | 263,300 | 3,280 |
| 2022-08-24 | 3,305 | 3,325 | 3,270 | 3,280 | 448,500 | 3,280 |
| 2022-08-23 | 3,215 | 3,245 | 3,210 | 3,235 | 256,400 | 3,235 |
| 2022-08-22 | 3,195 | 3,245 | 3,190 | 3,240 | 227,200 | 3,240 |
| 2022-08-19 | 3,270 | 3,270 | 3,225 | 3,240 | 247,200 | 3,240 |
| 2022-08-18 | 3,180 | 3,245 | 3,180 | 3,235 | 244,200 | 3,235 |
| 2022-08-17 | 3,205 | 3,255 | 3,205 | 3,230 | 588,600 | 3,230 |
| 2022-08-16 | 3,190 | 3,205 | 3,155 | 3,175 | 376,700 | 3,175 |
| 2022-08-15 | 3,220 | 3,230 | 3,195 | 3,210 | 331,600 | 3,210 |
| 2022-08-12 | 3,160 | 3,240 | 3,140 | 3,190 | 837,200 | 3,190 |
| 2022-08-10 | 3,130 | 3,130 | 3,045 | 3,110 | 917,200 | 3,110 |
| 2022-08-09 | 3,190 | 3,200 | 3,140 | 3,140 | 394,400 | 3,140 |
| 2022-08-08 | 3,150 | 3,175 | 3,145 | 3,160 | 335,700 | 3,160 |
| 2022-08-05 | 3,105 | 3,150 | 3,100 | 3,140 | 380,400 | 3,140 |
| 2022-08-04 | 3,065 | 3,100 | 3,040 | 3,090 | 278,300 | 3,090 |
| 2022-08-03 | 3,100 | 3,105 | 3,055 | 3,105 | 340,900 | 3,105 |
| 2022-08-02 | 3,145 | 3,150 | 3,090 | 3,120 | 473,000 | 3,120 |
| 2022-08-01 | 3,190 | 3,215 | 3,175 | 3,195 | 472,800 | 3,195 |
| 2022-07-29 | 3,175 | 3,190 | 3,135 | 3,170 | 252,200 | 3,170 |
| 2022-07-28 | 3,180 | 3,180 | 3,145 | 3,165 | 267,500 | 3,165 |
| 2022-07-27 | 3,150 | 3,170 | 3,145 | 3,160 | 197,200 | 3,160 |
| 2022-07-26 | 3,160 | 3,190 | 3,150 | 3,155 | 351,400 | 3,155 |
| 2022-07-25 | 3,150 | 3,160 | 3,120 | 3,135 | 289,700 | 3,135 |
| 2022-07-22 | 3,140 | 3,150 | 3,125 | 3,130 | 245,900 | 3,130 |
| 2022-07-21 | 3,100 | 3,155 | 3,100 | 3,150 | 316,100 | 3,150 |
| 2022-07-20 | 3,120 | 3,145 | 3,090 | 3,135 | 511,900 | 3,135 |
| 2022-07-19 | 3,065 | 3,090 | 3,045 | 3,075 | 484,500 | 3,075 |
| 2022-07-15 | 3,060 | 3,060 | 2,997 | 3,015 | 403,000 | 3,015 |
| 2022-07-14 | 3,030 | 3,055 | 3,005 | 3,045 | 511,900 | 3,045 |
| 2022-07-13 | 3,010 | 3,030 | 2,989 | 3,020 | 786,100 | 3,020 |
| 2022-07-12 | 3,075 | 3,080 | 3,010 | 3,040 | 481,300 | 3,040 |
| 2022-07-11 | 3,140 | 3,150 | 3,080 | 3,090 | 333,900 | 3,090 |
| 2022-07-08 | 3,085 | 3,150 | 3,080 | 3,095 | 740,100 | 3,095 |
| 2022-07-07 | 3,035 | 3,060 | 2,973 | 3,040 | 658,200 | 3,040 |
| 2022-07-06 | 3,060 | 3,080 | 3,020 | 3,050 | 686,100 | 3,050 |
| 2022-07-05 | 3,150 | 3,215 | 3,150 | 3,175 | 427,400 | 3,175 |
| 2022-07-04 | 3,130 | 3,145 | 3,105 | 3,145 | 293,800 | 3,145 |
| 2022-07-01 | 3,160 | 3,180 | 3,100 | 3,125 | 477,900 | 3,125 |
| 2022-06-30 | 3,245 | 3,255 | 3,155 | 3,170 | 370,900 | 3,170 |
| 2022-06-29 | 3,245 | 3,280 | 3,225 | 3,245 | 464,100 | 3,245 |
| 2022-06-28 | 3,240 | 3,280 | 3,220 | 3,235 | 304,500 | 3,235 |
| 2022-06-27 | 3,240 | 3,250 | 3,200 | 3,235 | 367,600 | 3,235 |
| 2022-06-24 | 3,135 | 3,175 | 3,085 | 3,175 | 410,100 | 3,175 |
| 2022-06-23 | 3,175 | 3,205 | 3,105 | 3,140 | 560,300 | 3,140 |
| 2022-06-22 | 3,245 | 3,250 | 3,180 | 3,185 | 323,300 | 3,185 |
| 2022-06-21 | 3,190 | 3,250 | 3,185 | 3,230 | 502,600 | 3,230 |
| 2022-06-20 | 3,200 | 3,220 | 3,085 | 3,125 | 546,600 | 3,125 |
| 2022-06-17 | 3,175 | 3,200 | 3,130 | 3,190 | 653,600 | 3,190 |
| 2022-06-16 | 3,265 | 3,315 | 3,250 | 3,260 | 500,500 | 3,260 |
| 2022-06-15 | 3,325 | 3,345 | 3,260 | 3,270 | 445,600 | 3,270 |
| 2022-06-14 | 3,280 | 3,320 | 3,270 | 3,315 | 519,000 | 3,315 |
| 2022-06-13 | 3,355 | 3,395 | 3,310 | 3,340 | 691,400 | 3,340 |
| 2022-06-10 | 3,430 | 3,440 | 3,385 | 3,425 | 426,900 | 3,425 |
| 2022-06-09 | 3,455 | 3,475 | 3,425 | 3,445 | 438,100 | 3,445 |
| 2022-06-08 | 3,520 | 3,520 | 3,470 | 3,495 | 381,900 | 3,495 |
| 2022-06-07 | 3,460 | 3,530 | 3,440 | 3,510 | 587,100 | 3,510 |
| 2022-06-06 | 3,455 | 3,475 | 3,425 | 3,440 | 422,500 | 3,440 |
| 2022-06-03 | 3,495 | 3,510 | 3,475 | 3,475 | 472,400 | 3,475 |
| 2022-06-02 | 3,470 | 3,470 | 3,430 | 3,440 | 317,500 | 3,440 |
| 2022-06-01 | 3,380 | 3,460 | 3,370 | 3,445 | 564,200 | 3,445 |
| 2022-05-31 | 3,410 | 3,430 | 3,395 | 3,405 | 570,600 | 3,405 |
| 2022-05-30 | 3,425 | 3,440 | 3,390 | 3,415 | 612,000 | 3,415 |
| 2022-05-27 | 3,400 | 3,415 | 3,370 | 3,385 | 444,400 | 3,385 |
| 2022-05-26 | 3,430 | 3,460 | 3,345 | 3,365 | 709,400 | 3,365 |
| 2022-05-25 | 3,450 | 3,480 | 3,420 | 3,465 | 690,500 | 3,465 |
| 2022-05-24 | 3,405 | 3,470 | 3,400 | 3,440 | 988,500 | 3,440 |
| 2022-05-23 | 3,415 | 3,420 | 3,340 | 3,370 | 626,600 | 3,370 |
| 2022-05-20 | 3,335 | 3,425 | 3,325 | 3,380 | 1,043,200 | 3,380 |
| 2022-05-19 | 3,155 | 3,295 | 3,150 | 3,285 | 649,800 | 3,285 |
| 2022-05-18 | 3,235 | 3,280 | 3,215 | 3,250 | 705,800 | 3,250 |
| 2022-05-17 | 3,160 | 3,230 | 3,130 | 3,190 | 757,000 | 3,190 |
| 2022-05-16 | 3,125 | 3,135 | 3,065 | 3,100 | 956,400 | 3,100 |
| 2022-05-13 | 2,984 | 3,140 | 2,968 | 3,140 | 1,237,500 | 3,140 |
| 2022-05-12 | 3,000 | 3,085 | 2,965 | 2,995 | 1,996,700 | 2,995 |
| 2022-05-11 | 3,140 | 3,145 | 3,075 | 3,085 | 1,047,000 | 3,085 |
| 2022-05-10 | 3,175 | 3,190 | 3,105 | 3,185 | 690,200 | 3,185 |
| 2022-05-09 | 3,275 | 3,285 | 3,190 | 3,225 | 725,600 | 3,225 |
| 2022-05-06 | 3,240 | 3,340 | 3,240 | 3,310 | 539,200 | 3,310 |
| 2022-05-02 | 3,285 | 3,310 | 3,210 | 3,250 | 508,200 | 3,250 |
| 2022-04-28 | 3,180 | 3,320 | 3,175 | 3,300 | 803,900 | 3,300 |
| 2022-04-27 | 3,115 | 3,190 | 3,115 | 3,165 | 672,500 | 3,165 |
| 2022-04-26 | 3,160 | 3,210 | 3,110 | 3,190 | 1,314,900 | 3,190 |
| 2022-04-25 | 3,235 | 3,310 | 3,235 | 3,270 | 680,200 | 3,270 |
| 2022-04-22 | 3,375 | 3,395 | 3,340 | 3,360 | 591,000 | 3,360 |
| 2022-04-21 | 3,435 | 3,470 | 3,405 | 3,435 | 389,400 | 3,435 |
| 2022-04-20 | 3,525 | 3,525 | 3,445 | 3,465 | 457,900 | 3,465 |
| 2022-04-19 | 3,410 | 3,465 | 3,395 | 3,455 | 587,400 | 3,455 |
| 2022-04-18 | 3,380 | 3,405 | 3,355 | 3,385 | 305,100 | 3,385 |
| 2022-04-15 | 3,425 | 3,430 | 3,375 | 3,405 | 521,100 | 3,405 |
| 2022-04-14 | 3,350 | 3,460 | 3,345 | 3,440 | 658,200 | 3,440 |
| 2022-04-13 | 3,360 | 3,365 | 3,305 | 3,340 | 358,800 | 3,340 |
| 2022-04-12 | 3,350 | 3,355 | 3,310 | 3,315 | 591,800 | 3,315 |
| 2022-04-11 | 3,350 | 3,400 | 3,305 | 3,315 | 423,500 | 3,315 |
| 2022-04-08 | 3,250 | 3,305 | 3,230 | 3,300 | 523,600 | 3,300 |
| 2022-04-07 | 3,260 | 3,270 | 3,195 | 3,220 | 673,100 | 3,220 |
| 2022-04-06 | 3,335 | 3,360 | 3,275 | 3,315 | 609,000 | 3,315 |
| 2022-04-05 | 3,410 | 3,430 | 3,340 | 3,375 | 547,000 | 3,375 |
| 2022-04-04 | 3,365 | 3,415 | 3,360 | 3,410 | 428,400 | 3,410 |
| 2022-04-01 | 3,340 | 3,355 | 3,305 | 3,355 | 373,700 | 3,355 |
| 2022-03-31 | 3,355 | 3,420 | 3,340 | 3,355 | 524,600 | 3,355 |
| 2022-03-30 | 3,350 | 3,385 | 3,320 | 3,350 | 516,500 | 3,350 |
| 2022-03-29 | 3,470 | 3,490 | 3,430 | 3,490 | 574,400 | 3,490 |
| 2022-03-28 | 3,585 | 3,595 | 3,435 | 3,435 | 825,400 | 3,435 |
| 2022-03-25 | 3,560 | 3,600 | 3,530 | 3,600 | 738,600 | 3,600 |
| 2022-03-24 | 3,500 | 3,545 | 3,470 | 3,535 | 591,400 | 3,535 |
| 2022-03-23 | 3,500 | 3,520 | 3,465 | 3,480 | 718,100 | 3,480 |
| 2022-03-22 | 3,495 | 3,530 | 3,480 | 3,510 | 685,000 | 3,510 |
| 2022-03-18 | 3,385 | 3,505 | 3,375 | 3,465 | 1,718,700 | 3,465 |
| 2022-03-17 | 3,190 | 3,275 | 3,155 | 3,275 | 676,700 | 3,275 |
| 2022-03-16 | 3,170 | 3,210 | 3,150 | 3,170 | 686,200 | 3,170 |
| 2022-03-15 | 3,225 | 3,225 | 3,100 | 3,150 | 1,548,300 | 3,150 |
| 2022-03-14 | 3,260 | 3,300 | 3,225 | 3,265 | 599,700 | 3,265 |
| 2022-03-11 | 3,225 | 3,320 | 3,220 | 3,235 | 549,000 | 3,235 |
| 2022-03-10 | 3,210 | 3,245 | 3,165 | 3,235 | 753,900 | 3,235 |
| 2022-03-09 | 3,255 | 3,300 | 3,185 | 3,185 | 888,500 | 3,185 |
| 2022-03-08 | 3,480 | 3,480 | 3,270 | 3,285 | 1,456,700 | 3,285 |
| 2022-03-07 | 3,575 | 3,590 | 3,485 | 3,490 | 1,033,400 | 3,490 |
| 2022-03-04 | 3,650 | 3,655 | 3,455 | 3,505 | 1,179,500 | 3,505 |
| 2022-03-03 | 3,480 | 3,565 | 3,460 | 3,540 | 992,800 | 3,540 |
| 2022-03-02 | 3,370 | 3,470 | 3,355 | 3,430 | 774,400 | 3,430 |
| 2022-03-01 | 3,445 | 3,460 | 3,395 | 3,395 | 674,700 | 3,395 |
| 2022-02-28 | 3,335 | 3,385 | 3,310 | 3,365 | 733,700 | 3,365 |
| 2022-02-25 | 3,270 | 3,315 | 3,240 | 3,305 | 567,100 | 3,305 |
| 2022-02-24 | 3,275 | 3,325 | 3,240 | 3,290 | 756,000 | 3,290 |
| 2022-02-22 | 3,285 | 3,310 | 3,240 | 3,275 | 567,700 | 3,275 |
| 2022-02-21 | 3,360 | 3,365 | 3,305 | 3,325 | 639,100 | 3,325 |
| 2022-02-18 | 3,395 | 3,440 | 3,375 | 3,405 | 600,700 | 3,405 |
| 2022-02-17 | 3,370 | 3,435 | 3,350 | 3,405 | 936,000 | 3,405 |
| 2022-02-16 | 3,390 | 3,390 | 3,350 | 3,375 | 486,500 | 3,375 |
| 2022-02-15 | 3,410 | 3,410 | 3,315 | 3,330 | 855,300 | 3,330 |
| 2022-02-14 | 3,390 | 3,410 | 3,305 | 3,395 | 962,900 | 3,395 |
| 2022-02-10 | 3,305 | 3,405 | 3,250 | 3,385 | 1,837,500 | 3,385 |
| 2022-02-09 | 3,280 | 3,285 | 3,225 | 3,275 | 865,000 | 3,275 |
| 2022-02-08 | 3,275 | 3,275 | 3,220 | 3,225 | 522,100 | 3,225 |
| 2022-02-07 | 3,250 | 3,270 | 3,225 | 3,260 | 506,700 | 3,260 |
| 2022-02-04 | 3,250 | 3,260 | 3,205 | 3,240 | 532,100 | 3,240 |
| 2022-02-03 | 3,240 | 3,255 | 3,215 | 3,250 | 443,900 | 3,250 |
| 2022-02-02 | 3,200 | 3,265 | 3,190 | 3,245 | 762,900 | 3,245 |
| 2022-02-01 | 3,190 | 3,225 | 3,145 | 3,160 | 633,800 | 3,160 |
| 2022-01-31 | 3,130 | 3,210 | 3,125 | 3,210 | 457,100 | 3,210 |
| 2022-01-28 | 3,140 | 3,175 | 3,110 | 3,175 | 642,100 | 3,175 |
| 2022-01-27 | 3,230 | 3,230 | 3,070 | 3,095 | 1,185,700 | 3,095 |
| 2022-01-26 | 3,200 | 3,280 | 3,180 | 3,220 | 923,900 | 3,220 |
| 2022-01-25 | 3,195 | 3,200 | 3,095 | 3,135 | 862,100 | 3,135 |
| 2022-01-24 | 3,145 | 3,225 | 3,145 | 3,210 | 506,000 | 3,210 |
| 2022-01-21 | 3,160 | 3,200 | 3,095 | 3,195 | 1,113,800 | 3,195 |
| 2022-01-20 | 3,170 | 3,235 | 3,155 | 3,215 | 631,200 | 3,215 |
| 2022-01-19 | 3,205 | 3,265 | 3,185 | 3,195 | 682,500 | 3,195 |
| 2022-01-18 | 3,280 | 3,320 | 3,245 | 3,275 | 725,300 | 3,275 |
| 2022-01-17 | 3,380 | 3,385 | 3,280 | 3,300 | 693,400 | 3,300 |
| 2022-01-14 | 3,330 | 3,365 | 3,285 | 3,360 | 803,200 | 3,360 |
| 2022-01-13 | 3,310 | 3,365 | 3,270 | 3,350 | 1,098,300 | 3,350 |
| 2022-01-12 | 3,225 | 3,290 | 3,220 | 3,265 | 839,500 | 3,265 |
| 2022-01-11 | 3,190 | 3,210 | 3,160 | 3,190 | 606,500 | 3,190 |
| 2022-01-07 | 3,165 | 3,210 | 3,130 | 3,185 | 562,900 | 3,185 |
| 2022-01-06 | 3,215 | 3,230 | 3,165 | 3,175 | 603,400 | 3,175 |
| 2022-01-05 | 3,190 | 3,230 | 3,175 | 3,225 | 664,400 | 3,225 |
| 2022-01-04 | 3,160 | 3,170 | 3,130 | 3,160 | 389,400 | 3,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株