5706 三井金属 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 3,415 | 3,540 | 3,415 | 3,520 | 2,057,900 | 3,520 |
| 2021-10-15 | 3,290 | 3,345 | 3,280 | 3,345 | 1,042,800 | 3,345 |
| 2021-10-14 | 3,220 | 3,290 | 3,180 | 3,240 | 1,234,300 | 3,240 |
| 2021-10-13 | 3,180 | 3,180 | 3,090 | 3,120 | 673,700 | 3,120 |
| 2021-10-12 | 3,130 | 3,190 | 3,130 | 3,165 | 723,900 | 3,165 |
| 2021-10-11 | 3,085 | 3,140 | 3,075 | 3,130 | 529,300 | 3,130 |
| 2021-10-08 | 3,125 | 3,155 | 3,065 | 3,070 | 555,200 | 3,070 |
| 2021-10-07 | 3,070 | 3,135 | 3,045 | 3,080 | 583,900 | 3,080 |
| 2021-10-06 | 3,075 | 3,120 | 3,025 | 3,065 | 912,100 | 3,065 |
| 2021-10-05 | 2,994 | 3,055 | 2,956 | 3,030 | 843,100 | 3,030 |
| 2021-10-04 | 3,105 | 3,120 | 3,000 | 3,010 | 918,400 | 3,010 |
| 2021-10-01 | 3,085 | 3,130 | 3,050 | 3,065 | 955,600 | 3,065 |
| 2021-09-30 | 3,205 | 3,205 | 3,115 | 3,135 | 859,700 | 3,135 |
| 2021-09-29 | 3,210 | 3,245 | 3,155 | 3,200 | 965,200 | 3,200 |
| 2021-09-28 | 3,310 | 3,325 | 3,255 | 3,275 | 623,300 | 3,275 |
| 2021-09-27 | 3,265 | 3,315 | 3,265 | 3,285 | 525,900 | 3,285 |
| 2021-09-24 | 3,305 | 3,310 | 3,250 | 3,260 | 909,100 | 3,260 |
| 2021-09-22 | 3,220 | 3,225 | 3,155 | 3,200 | 1,144,100 | 3,200 |
| 2021-09-21 | 3,235 | 3,295 | 3,230 | 3,280 | 783,700 | 3,280 |
| 2021-09-17 | 3,430 | 3,440 | 3,350 | 3,360 | 1,040,100 | 3,360 |
| 2021-09-16 | 3,515 | 3,530 | 3,425 | 3,435 | 742,000 | 3,435 |
| 2021-09-15 | 3,505 | 3,525 | 3,435 | 3,470 | 999,300 | 3,470 |
| 2021-09-14 | 3,620 | 3,635 | 3,565 | 3,600 | 680,500 | 3,600 |
| 2021-09-13 | 3,530 | 3,605 | 3,515 | 3,600 | 863,300 | 3,600 |
| 2021-09-10 | 3,540 | 3,540 | 3,485 | 3,515 | 687,200 | 3,515 |
| 2021-09-09 | 3,495 | 3,530 | 3,485 | 3,495 | 591,800 | 3,495 |
| 2021-09-08 | 3,475 | 3,560 | 3,460 | 3,550 | 751,900 | 3,550 |
| 2021-09-07 | 3,500 | 3,540 | 3,465 | 3,520 | 1,014,900 | 3,520 |
| 2021-09-06 | 3,485 | 3,510 | 3,430 | 3,445 | 870,800 | 3,445 |
| 2021-09-03 | 3,290 | 3,395 | 3,285 | 3,385 | 1,088,600 | 3,385 |
| 2021-09-02 | 3,310 | 3,315 | 3,210 | 3,270 | 1,190,200 | 3,270 |
| 2021-09-01 | 3,360 | 3,380 | 3,335 | 3,370 | 575,100 | 3,370 |
| 2021-08-31 | 3,310 | 3,360 | 3,285 | 3,340 | 762,900 | 3,340 |
| 2021-08-30 | 3,265 | 3,310 | 3,250 | 3,310 | 895,900 | 3,310 |
| 2021-08-27 | 3,200 | 3,230 | 3,180 | 3,215 | 420,400 | 3,215 |
| 2021-08-26 | 3,300 | 3,300 | 3,205 | 3,205 | 646,300 | 3,205 |
| 2021-08-25 | 3,275 | 3,355 | 3,270 | 3,275 | 717,000 | 3,275 |
| 2021-08-24 | 3,250 | 3,275 | 3,220 | 3,225 | 472,900 | 3,225 |
| 2021-08-23 | 3,225 | 3,245 | 3,170 | 3,180 | 502,800 | 3,180 |
| 2021-08-20 | 3,250 | 3,260 | 3,175 | 3,205 | 1,082,400 | 3,205 |
| 2021-08-19 | 3,350 | 3,350 | 3,270 | 3,285 | 948,100 | 3,285 |
| 2021-08-18 | 3,420 | 3,460 | 3,385 | 3,430 | 549,100 | 3,430 |
| 2021-08-17 | 3,540 | 3,565 | 3,445 | 3,465 | 559,700 | 3,465 |
| 2021-08-16 | 3,590 | 3,590 | 3,495 | 3,535 | 783,200 | 3,535 |
| 2021-08-13 | 3,600 | 3,625 | 3,530 | 3,575 | 822,100 | 3,575 |
| 2021-08-12 | 3,495 | 3,595 | 3,490 | 3,565 | 1,342,400 | 3,565 |
| 2021-08-11 | 3,355 | 3,510 | 3,355 | 3,460 | 1,722,800 | 3,460 |
| 2021-08-10 | 3,350 | 3,450 | 3,305 | 3,355 | 3,602,000 | 3,355 |
| 2021-08-06 | 3,095 | 3,120 | 3,055 | 3,085 | 372,300 | 3,085 |
| 2021-08-05 | 3,085 | 3,115 | 3,060 | 3,085 | 470,700 | 3,085 |
| 2021-08-04 | 3,140 | 3,145 | 3,095 | 3,115 | 408,700 | 3,115 |
| 2021-08-03 | 3,105 | 3,135 | 3,095 | 3,125 | 348,000 | 3,125 |
| 2021-08-02 | 3,145 | 3,160 | 3,125 | 3,145 | 423,600 | 3,145 |
| 2021-07-30 | 3,135 | 3,155 | 3,095 | 3,105 | 509,500 | 3,105 |
| 2021-07-29 | 3,120 | 3,135 | 3,105 | 3,130 | 341,400 | 3,130 |
| 2021-07-28 | 3,085 | 3,140 | 3,085 | 3,105 | 426,200 | 3,105 |
| 2021-07-27 | 3,095 | 3,165 | 3,085 | 3,115 | 711,200 | 3,115 |
| 2021-07-26 | 3,055 | 3,065 | 3,035 | 3,045 | 587,100 | 3,045 |
| 2021-07-21 | 3,035 | 3,045 | 2,986 | 3,005 | 562,400 | 3,005 |
| 2021-07-20 | 3,015 | 3,050 | 2,981 | 2,985 | 912,500 | 2,985 |
| 2021-07-19 | 3,065 | 3,065 | 3,020 | 3,045 | 723,200 | 3,045 |
| 2021-07-16 | 3,090 | 3,140 | 3,080 | 3,115 | 478,400 | 3,115 |
| 2021-07-15 | 3,070 | 3,085 | 3,055 | 3,065 | 327,300 | 3,065 |
| 2021-07-14 | 3,080 | 3,105 | 3,055 | 3,085 | 350,000 | 3,085 |
| 2021-07-13 | 3,095 | 3,130 | 3,090 | 3,110 | 532,700 | 3,110 |
| 2021-07-12 | 3,050 | 3,110 | 3,040 | 3,050 | 648,400 | 3,050 |
| 2021-07-09 | 2,967 | 3,010 | 2,940 | 3,010 | 877,400 | 3,010 |
| 2021-07-08 | 3,040 | 3,070 | 3,015 | 3,015 | 490,400 | 3,015 |
| 2021-07-07 | 3,035 | 3,070 | 3,020 | 3,055 | 491,600 | 3,055 |
| 2021-07-06 | 3,110 | 3,125 | 3,085 | 3,100 | 459,800 | 3,100 |
| 2021-07-05 | 3,085 | 3,105 | 3,065 | 3,100 | 406,400 | 3,100 |
| 2021-07-02 | 3,070 | 3,095 | 3,045 | 3,085 | 390,800 | 3,085 |
| 2021-07-01 | 3,110 | 3,120 | 3,050 | 3,060 | 397,500 | 3,060 |
| 2021-06-30 | 3,110 | 3,130 | 3,070 | 3,080 | 469,700 | 3,080 |
| 2021-06-29 | 3,105 | 3,130 | 3,060 | 3,110 | 665,700 | 3,110 |
| 2021-06-28 | 3,175 | 3,195 | 3,165 | 3,175 | 482,800 | 3,175 |
| 2021-06-25 | 3,130 | 3,175 | 3,130 | 3,170 | 590,800 | 3,170 |
| 2021-06-24 | 3,025 | 3,130 | 3,025 | 3,095 | 857,900 | 3,095 |
| 2021-06-23 | 2,998 | 3,025 | 2,962 | 3,015 | 1,088,400 | 3,015 |
| 2021-06-22 | 3,055 | 3,065 | 2,991 | 3,010 | 766,500 | 3,010 |
| 2021-06-21 | 2,930 | 2,970 | 2,930 | 2,953 | 1,191,200 | 2,953 |
| 2021-06-18 | 3,045 | 3,050 | 2,996 | 3,020 | 834,100 | 3,020 |
| 2021-06-17 | 3,125 | 3,130 | 3,050 | 3,090 | 726,600 | 3,090 |
| 2021-06-16 | 3,100 | 3,140 | 3,095 | 3,115 | 512,800 | 3,115 |
| 2021-06-15 | 3,160 | 3,175 | 3,135 | 3,140 | 430,300 | 3,140 |
| 2021-06-14 | 3,170 | 3,190 | 3,130 | 3,160 | 709,500 | 3,160 |
| 2021-06-11 | 3,170 | 3,195 | 3,155 | 3,180 | 604,200 | 3,180 |
| 2021-06-10 | 3,170 | 3,215 | 3,165 | 3,180 | 557,100 | 3,180 |
| 2021-06-09 | 3,240 | 3,285 | 3,200 | 3,200 | 801,500 | 3,200 |
| 2021-06-08 | 3,155 | 3,190 | 3,140 | 3,170 | 718,100 | 3,170 |
| 2021-06-07 | 3,175 | 3,190 | 3,155 | 3,175 | 490,300 | 3,175 |
| 2021-06-04 | 3,170 | 3,220 | 3,135 | 3,170 | 929,600 | 3,170 |
| 2021-06-03 | 3,160 | 3,175 | 3,135 | 3,165 | 588,400 | 3,165 |
| 2021-06-02 | 3,235 | 3,245 | 3,160 | 3,170 | 906,400 | 3,170 |
| 2021-06-01 | 3,265 | 3,295 | 3,220 | 3,225 | 676,200 | 3,225 |
| 2021-05-31 | 3,220 | 3,240 | 3,185 | 3,235 | 599,600 | 3,235 |
| 2021-05-28 | 3,165 | 3,215 | 3,145 | 3,210 | 967,100 | 3,210 |
| 2021-05-27 | 3,130 | 3,155 | 3,095 | 3,095 | 665,400 | 3,095 |
| 2021-05-26 | 3,160 | 3,165 | 3,120 | 3,125 | 666,600 | 3,125 |
| 2021-05-25 | 3,205 | 3,205 | 3,160 | 3,180 | 804,500 | 3,180 |
| 2021-05-24 | 3,205 | 3,245 | 3,160 | 3,165 | 954,000 | 3,165 |
| 2021-05-21 | 3,210 | 3,230 | 3,175 | 3,205 | 620,200 | 3,205 |
| 2021-05-20 | 3,235 | 3,260 | 3,180 | 3,205 | 1,355,600 | 3,205 |
| 2021-05-19 | 3,305 | 3,405 | 3,295 | 3,335 | 720,300 | 3,335 |
| 2021-05-18 | 3,335 | 3,400 | 3,315 | 3,360 | 955,000 | 3,360 |
| 2021-05-17 | 3,415 | 3,420 | 3,240 | 3,280 | 1,373,900 | 3,280 |
| 2021-05-14 | 3,495 | 3,505 | 3,385 | 3,390 | 1,142,700 | 3,390 |
| 2021-05-13 | 3,505 | 3,570 | 3,425 | 3,435 | 1,473,900 | 3,435 |
| 2021-05-12 | 3,720 | 3,770 | 3,440 | 3,540 | 3,464,000 | 3,540 |
| 2021-05-11 | 4,025 | 4,050 | 3,830 | 3,895 | 1,695,000 | 3,895 |
| 2021-05-10 | 4,010 | 4,125 | 4,010 | 4,080 | 1,654,300 | 4,080 |
| 2021-05-07 | 3,905 | 4,005 | 3,845 | 3,980 | 1,491,100 | 3,980 |
| 2021-05-06 | 3,795 | 3,875 | 3,760 | 3,875 | 1,348,000 | 3,875 |
| 2021-04-30 | 3,715 | 3,770 | 3,700 | 3,715 | 699,400 | 3,715 |
| 2021-04-28 | 3,650 | 3,705 | 3,635 | 3,700 | 393,000 | 3,700 |
| 2021-04-27 | 3,680 | 3,730 | 3,670 | 3,695 | 585,900 | 3,695 |
| 2021-04-26 | 3,605 | 3,675 | 3,595 | 3,660 | 574,900 | 3,660 |
| 2021-04-23 | 3,555 | 3,620 | 3,550 | 3,585 | 472,300 | 3,585 |
| 2021-04-22 | 3,610 | 3,620 | 3,575 | 3,595 | 754,400 | 3,595 |
| 2021-04-21 | 3,570 | 3,590 | 3,495 | 3,545 | 1,110,400 | 3,545 |
| 2021-04-20 | 3,665 | 3,695 | 3,640 | 3,675 | 864,300 | 3,675 |
| 2021-04-19 | 3,750 | 3,770 | 3,695 | 3,720 | 964,800 | 3,720 |
| 2021-04-16 | 3,790 | 3,790 | 3,715 | 3,730 | 727,800 | 3,730 |
| 2021-04-15 | 3,730 | 3,805 | 3,720 | 3,755 | 992,400 | 3,755 |
| 2021-04-14 | 3,735 | 3,735 | 3,640 | 3,665 | 890,200 | 3,665 |
| 2021-04-13 | 3,785 | 3,810 | 3,760 | 3,770 | 527,000 | 3,770 |
| 2021-04-12 | 3,940 | 3,940 | 3,785 | 3,795 | 841,400 | 3,795 |
| 2021-04-09 | 3,945 | 3,950 | 3,885 | 3,890 | 705,200 | 3,890 |
| 2021-04-08 | 3,935 | 3,950 | 3,890 | 3,945 | 722,300 | 3,945 |
| 2021-04-07 | 3,930 | 4,020 | 3,905 | 3,970 | 757,100 | 3,970 |
| 2021-04-06 | 3,970 | 4,010 | 3,875 | 3,930 | 808,100 | 3,930 |
| 2021-04-05 | 3,855 | 3,945 | 3,845 | 3,940 | 766,500 | 3,940 |
| 2021-04-02 | 3,840 | 3,865 | 3,780 | 3,855 | 571,400 | 3,855 |
| 2021-04-01 | 3,905 | 3,910 | 3,755 | 3,770 | 725,800 | 3,770 |
| 2021-03-31 | 3,890 | 3,905 | 3,840 | 3,840 | 723,800 | 3,840 |
| 2021-03-30 | 3,830 | 3,935 | 3,805 | 3,895 | 944,100 | 3,895 |
| 2021-03-29 | 3,975 | 4,015 | 3,850 | 3,890 | 1,638,700 | 3,890 |
| 2021-03-26 | 3,870 | 3,930 | 3,820 | 3,885 | 1,470,500 | 3,885 |
| 2021-03-25 | 3,710 | 3,870 | 3,705 | 3,820 | 1,901,100 | 3,820 |
| 2021-03-24 | 3,610 | 3,645 | 3,570 | 3,610 | 881,400 | 3,610 |
| 2021-03-23 | 3,880 | 3,890 | 3,700 | 3,710 | 1,157,700 | 3,710 |
| 2021-03-22 | 3,760 | 3,865 | 3,720 | 3,835 | 1,086,800 | 3,835 |
| 2021-03-19 | 3,670 | 3,760 | 3,655 | 3,760 | 688,300 | 3,760 |
| 2021-03-18 | 3,765 | 3,770 | 3,675 | 3,735 | 692,400 | 3,735 |
| 2021-03-17 | 3,645 | 3,750 | 3,645 | 3,695 | 739,800 | 3,695 |
| 2021-03-16 | 3,680 | 3,690 | 3,635 | 3,670 | 604,900 | 3,670 |
| 2021-03-15 | 3,665 | 3,700 | 3,640 | 3,665 | 671,900 | 3,665 |
| 2021-03-12 | 3,595 | 3,635 | 3,570 | 3,620 | 831,800 | 3,620 |
| 2021-03-11 | 3,500 | 3,560 | 3,465 | 3,555 | 1,070,000 | 3,555 |
| 2021-03-10 | 3,595 | 3,600 | 3,520 | 3,550 | 851,200 | 3,550 |
| 2021-03-09 | 3,605 | 3,680 | 3,570 | 3,630 | 709,200 | 3,630 |
| 2021-03-08 | 3,670 | 3,685 | 3,555 | 3,565 | 818,600 | 3,565 |
| 2021-03-05 | 3,650 | 3,655 | 3,485 | 3,605 | 1,240,700 | 3,605 |
| 2021-03-04 | 3,735 | 3,770 | 3,605 | 3,655 | 1,402,400 | 3,655 |
| 2021-03-03 | 3,735 | 3,820 | 3,705 | 3,820 | 878,400 | 3,820 |
| 2021-03-02 | 3,775 | 3,795 | 3,660 | 3,665 | 671,100 | 3,665 |
| 2021-03-01 | 3,735 | 3,750 | 3,665 | 3,730 | 587,400 | 3,730 |
| 2021-02-26 | 3,670 | 3,775 | 3,670 | 3,710 | 879,800 | 3,710 |
| 2021-02-25 | 3,870 | 3,870 | 3,785 | 3,795 | 729,500 | 3,795 |
| 2021-02-24 | 3,895 | 3,895 | 3,720 | 3,730 | 996,600 | 3,730 |
| 2021-02-22 | 3,780 | 3,915 | 3,780 | 3,885 | 1,512,900 | 3,885 |
| 2021-02-19 | 3,710 | 3,750 | 3,660 | 3,680 | 991,700 | 3,680 |
| 2021-02-18 | 3,900 | 3,935 | 3,730 | 3,735 | 1,151,000 | 3,735 |
| 2021-02-17 | 3,800 | 3,925 | 3,765 | 3,910 | 929,600 | 3,910 |
| 2021-02-16 | 3,800 | 3,880 | 3,745 | 3,845 | 969,300 | 3,845 |
| 2021-02-15 | 3,830 | 3,830 | 3,745 | 3,765 | 770,200 | 3,765 |
| 2021-02-12 | 3,820 | 3,835 | 3,730 | 3,795 | 868,400 | 3,795 |
| 2021-02-10 | 3,815 | 3,875 | 3,710 | 3,845 | 1,842,300 | 3,845 |
| 2021-02-09 | 4,095 | 4,125 | 3,895 | 3,955 | 943,900 | 3,955 |
| 2021-02-08 | 3,880 | 4,015 | 3,870 | 3,980 | 1,050,900 | 3,980 |
| 2021-02-05 | 3,870 | 3,910 | 3,795 | 3,815 | 505,100 | 3,815 |
| 2021-02-04 | 3,845 | 3,890 | 3,810 | 3,840 | 417,000 | 3,840 |
| 2021-02-03 | 3,895 | 3,915 | 3,820 | 3,825 | 592,400 | 3,825 |
| 2021-02-02 | 3,830 | 3,885 | 3,805 | 3,845 | 555,600 | 3,845 |
| 2021-02-01 | 3,610 | 3,775 | 3,600 | 3,765 | 604,300 | 3,765 |
| 2021-01-29 | 3,740 | 3,745 | 3,620 | 3,635 | 899,400 | 3,635 |
| 2021-01-28 | 3,645 | 3,740 | 3,635 | 3,715 | 947,100 | 3,715 |
| 2021-01-27 | 3,800 | 3,830 | 3,745 | 3,785 | 925,200 | 3,785 |
| 2021-01-26 | 4,000 | 4,015 | 3,840 | 3,840 | 940,800 | 3,840 |
| 2021-01-25 | 4,000 | 4,035 | 3,980 | 4,035 | 574,700 | 4,035 |
| 2021-01-22 | 3,970 | 4,010 | 3,950 | 3,950 | 478,200 | 3,950 |
| 2021-01-21 | 3,995 | 4,045 | 3,915 | 4,030 | 778,300 | 4,030 |
| 2021-01-20 | 3,950 | 4,010 | 3,925 | 3,980 | 446,300 | 3,980 |
| 2021-01-19 | 3,930 | 4,020 | 3,920 | 3,965 | 523,700 | 3,965 |
| 2021-01-18 | 3,835 | 3,915 | 3,810 | 3,905 | 589,400 | 3,905 |
| 2021-01-15 | 4,060 | 4,090 | 3,935 | 3,945 | 788,100 | 3,945 |
| 2021-01-14 | 4,115 | 4,130 | 4,025 | 4,050 | 874,300 | 4,050 |
| 2021-01-13 | 4,115 | 4,165 | 4,075 | 4,140 | 754,300 | 4,140 |
| 2021-01-12 | 3,955 | 4,065 | 3,925 | 4,045 | 915,400 | 4,045 |
| 2021-01-08 | 4,035 | 4,095 | 4,010 | 4,090 | 858,400 | 4,090 |
| 2021-01-07 | 3,920 | 4,055 | 3,910 | 3,995 | 1,558,800 | 3,995 |
| 2021-01-06 | 3,800 | 3,920 | 3,785 | 3,850 | 1,082,400 | 3,850 |
| 2021-01-05 | 3,745 | 3,800 | 3,705 | 3,745 | 622,000 | 3,745 |
| 2021-01-04 | 3,775 | 3,780 | 3,660 | 3,775 | 609,800 | 3,775 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
