5706 三井金属 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 472 | 472 | 462 | 462 | 483,000 | 4,620 |
| 1990-12-27 | 483 | 483 | 470 | 471 | 826,000 | 4,710 |
| 1990-12-26 | 475 | 479 | 470 | 473 | 605,000 | 4,730 |
| 1990-12-25 | 485 | 485 | 469 | 472 | 588,000 | 4,720 |
| 1990-12-21 | 490 | 498 | 481 | 483 | 892,000 | 4,830 |
| 1990-12-20 | 505 | 514 | 498 | 498 | 695,000 | 4,980 |
| 1990-12-19 | 527 | 527 | 501 | 505 | 1,339,000 | 5,050 |
| 1990-12-18 | 500 | 517 | 497 | 517 | 949,000 | 5,170 |
| 1990-12-17 | 493 | 505 | 493 | 495 | 534,000 | 4,950 |
| 1990-12-14 | 506 | 525 | 505 | 513 | 2,584,000 | 5,130 |
| 1990-12-13 | 534 | 534 | 511 | 525 | 1,485,000 | 5,250 |
| 1990-12-12 | 515 | 534 | 509 | 529 | 2,011,000 | 5,290 |
| 1990-12-11 | 489 | 520 | 489 | 515 | 1,648,000 | 5,150 |
| 1990-12-10 | 509 | 514 | 495 | 509 | 1,715,000 | 5,090 |
| 1990-12-07 | 447 | 495 | 447 | 494 | 1,992,000 | 4,940 |
| 1990-12-06 | 430 | 437 | 420 | 432 | 789,000 | 4,320 |
| 1990-12-05 | 421 | 427 | 412 | 415 | 898,000 | 4,150 |
| 1990-12-04 | 420 | 430 | 410 | 411 | 1,136,000 | 4,110 |
| 1990-12-03 | 445 | 445 | 430 | 430 | 1,077,000 | 4,300 |
| 1990-11-30 | 425 | 425 | 412 | 415 | 1,339,000 | 4,150 |
| 1990-11-29 | 442 | 450 | 421 | 426 | 1,280,000 | 4,260 |
| 1990-11-28 | 485 | 488 | 451 | 451 | 911,000 | 4,510 |
| 1990-11-27 | 489 | 489 | 476 | 476 | 461,000 | 4,760 |
| 1990-11-26 | 485 | 498 | 485 | 489 | 633,000 | 4,890 |
| 1990-11-22 | 474 | 489 | 470 | 480 | 1,271,000 | 4,800 |
| 1990-11-21 | 495 | 499 | 470 | 472 | 949,000 | 4,720 |
| 1990-11-20 | 510 | 510 | 499 | 500 | 529,000 | 5,000 |
| 1990-11-19 | 513 | 525 | 502 | 510 | 760,000 | 5,100 |
| 1990-11-16 | 504 | 510 | 499 | 510 | 751,000 | 5,100 |
| 1990-11-15 | 534 | 534 | 505 | 514 | 667,000 | 5,140 |
| 1990-11-14 | 530 | 539 | 520 | 535 | 495,000 | 5,350 |
| 1990-11-13 | 550 | 555 | 535 | 540 | 1,005,000 | 5,400 |
| 1990-11-09 | 520 | 530 | 511 | 530 | 863,000 | 5,300 |
| 1990-11-08 | 542 | 542 | 520 | 533 | 720,000 | 5,330 |
| 1990-11-07 | 560 | 577 | 550 | 552 | 750,000 | 5,520 |
| 1990-11-06 | 610 | 617 | 560 | 570 | 3,726,000 | 5,700 |
| 1990-11-05 | 569 | 615 | 565 | 612 | 1,309,000 | 6,120 |
| 1990-11-02 | 566 | 580 | 550 | 579 | 994,000 | 5,790 |
| 1990-11-01 | 610 | 610 | 571 | 572 | 1,259,000 | 5,720 |
| 1990-10-31 | 600 | 611 | 594 | 600 | 2,664,000 | 6,000 |
| 1990-10-30 | 585 | 594 | 580 | 585 | 2,091,000 | 5,850 |
| 1990-10-29 | 585 | 590 | 576 | 577 | 705,000 | 5,770 |
| 1990-10-26 | 585 | 585 | 575 | 580 | 633,000 | 5,800 |
| 1990-10-25 | 590 | 594 | 580 | 585 | 746,000 | 5,850 |
| 1990-10-24 | 571 | 578 | 570 | 574 | 717,000 | 5,740 |
| 1990-10-23 | 597 | 597 | 582 | 582 | 1,151,000 | 5,820 |
| 1990-10-22 | 585 | 600 | 585 | 587 | 1,478,000 | 5,870 |
| 1990-10-19 | 555 | 570 | 550 | 565 | 1,972,000 | 5,650 |
| 1990-10-18 | 528 | 541 | 523 | 535 | 1,663,000 | 5,350 |
| 1990-10-17 | 526 | 535 | 515 | 527 | 1,298,000 | 5,270 |
| 1990-10-16 | 543 | 548 | 524 | 526 | 1,445,000 | 5,260 |
| 1990-10-15 | 520 | 534 | 520 | 529 | 896,000 | 5,290 |
| 1990-10-12 | 515 | 536 | 515 | 524 | 739,000 | 5,240 |
| 1990-10-11 | 520 | 529 | 519 | 519 | 593,000 | 5,190 |
| 1990-10-09 | 555 | 567 | 546 | 547 | 887,000 | 5,470 |
| 1990-10-08 | 535 | 565 | 535 | 546 | 1,264,000 | 5,460 |
| 1990-10-05 | 539 | 550 | 530 | 545 | 1,312,000 | 5,450 |
| 1990-10-04 | 535 | 539 | 519 | 519 | 703,000 | 5,190 |
| 1990-10-03 | 570 | 590 | 525 | 540 | 1,143,000 | 5,400 |
| 1990-10-02 | 504 | 564 | 501 | 564 | 2,157,000 | 5,640 |
| 1990-10-01 | 511 | 515 | 450 | 479 | 1,705,000 | 4,790 |
| 1990-09-28 | 565 | 575 | 491 | 495 | 1,940,000 | 4,950 |
| 1990-09-27 | 620 | 620 | 585 | 585 | 1,512,000 | 5,850 |
| 1990-09-26 | 685 | 690 | 610 | 620 | 1,449,000 | 6,200 |
| 1990-09-25 | 685 | 695 | 675 | 675 | 906,000 | 6,750 |
| 1990-09-21 | 703 | 705 | 685 | 703 | 1,272,000 | 7,030 |
| 1990-09-20 | 707 | 710 | 703 | 703 | 1,176,000 | 7,030 |
| 1990-09-19 | 720 | 740 | 706 | 706 | 465,000 | 7,060 |
| 1990-09-18 | 725 | 731 | 703 | 720 | 1,276,000 | 7,200 |
| 1990-09-17 | 740 | 749 | 729 | 730 | 690,000 | 7,300 |
| 1990-09-14 | 760 | 769 | 740 | 750 | 1,739,000 | 7,500 |
| 1990-09-13 | 742 | 778 | 740 | 770 | 1,820,000 | 7,700 |
| 1990-09-12 | 742 | 755 | 731 | 752 | 1,345,000 | 7,520 |
| 1990-09-11 | 750 | 764 | 750 | 752 | 1,689,000 | 7,520 |
| 1990-09-10 | 771 | 779 | 750 | 770 | 2,146,000 | 7,700 |
| 1990-09-07 | 810 | 821 | 751 | 751 | 14,774,000 | 7,510 |
| 1990-09-06 | 758 | 800 | 725 | 800 | 19,103,000 | 8,000 |
| 1990-09-05 | 705 | 740 | 651 | 738 | 2,570,000 | 7,380 |
| 1990-09-04 | 732 | 748 | 690 | 705 | 1,000,000 | 7,050 |
| 1990-09-03 | 750 | 780 | 725 | 735 | 3,253,000 | 7,350 |
| 1990-08-31 | 710 | 763 | 710 | 745 | 6,295,000 | 7,450 |
| 1990-08-30 | 660 | 700 | 650 | 700 | 3,079,000 | 7,000 |
| 1990-08-29 | 650 | 660 | 630 | 630 | 1,046,000 | 6,300 |
| 1990-08-28 | 677 | 695 | 660 | 660 | 1,118,000 | 6,600 |
| 1990-08-27 | 634 | 657 | 631 | 657 | 938,000 | 6,570 |
| 1990-08-24 | 610 | 650 | 600 | 630 | 3,346,000 | 6,300 |
| 1990-08-23 | 685 | 694 | 610 | 620 | 1,966,000 | 6,200 |
| 1990-08-22 | 755 | 756 | 680 | 705 | 2,683,000 | 7,050 |
| 1990-08-21 | 768 | 791 | 760 | 770 | 2,716,000 | 7,700 |
| 1990-08-20 | 760 | 768 | 755 | 758 | 538,000 | 7,580 |
| 1990-08-17 | 761 | 771 | 760 | 763 | 965,000 | 7,630 |
| 1990-08-16 | 770 | 780 | 761 | 765 | 821,000 | 7,650 |
| 1990-08-15 | 789 | 799 | 762 | 770 | 1,369,000 | 7,700 |
| 1990-08-14 | 775 | 790 | 757 | 769 | 1,497,000 | 7,690 |
| 1990-08-13 | 775 | 779 | 751 | 755 | 1,519,000 | 7,550 |
| 1990-08-10 | 802 | 814 | 768 | 780 | 1,807,000 | 7,800 |
| 1990-08-09 | 820 | 848 | 792 | 801 | 4,859,000 | 8,010 |
| 1990-08-08 | 803 | 860 | 796 | 820 | 9,361,000 | 8,200 |
| 1990-08-07 | 760 | 810 | 751 | 793 | 4,558,000 | 7,930 |
| 1990-08-06 | 795 | 805 | 751 | 790 | 2,962,000 | 7,900 |
| 1990-08-03 | 826 | 834 | 812 | 815 | 3,547,000 | 8,150 |
| 1990-08-02 | 838 | 860 | 823 | 830 | 10,227,000 | 8,300 |
| 1990-08-01 | 865 | 865 | 834 | 838 | 7,824,000 | 8,380 |
| 1990-07-31 | 825 | 850 | 820 | 845 | 6,646,000 | 8,450 |
| 1990-07-30 | 831 | 834 | 815 | 815 | 3,928,000 | 8,150 |
| 1990-07-27 | 835 | 840 | 815 | 830 | 4,858,000 | 8,300 |
| 1990-07-26 | 867 | 871 | 831 | 851 | 5,174,000 | 8,510 |
| 1990-07-25 | 868 | 881 | 860 | 867 | 24,308,000 | 8,670 |
| 1990-07-24 | 825 | 863 | 821 | 858 | 13,293,000 | 8,580 |
| 1990-07-23 | 837 | 848 | 821 | 828 | 4,552,000 | 8,280 |
| 1990-07-20 | 825 | 861 | 820 | 837 | 18,871,000 | 8,370 |
| 1990-07-19 | 813 | 856 | 812 | 833 | 22,419,000 | 8,330 |
| 1990-07-18 | 805 | 818 | 803 | 810 | 6,780,000 | 8,100 |
| 1990-07-17 | 810 | 815 | 798 | 804 | 2,879,000 | 8,040 |
| 1990-07-16 | 817 | 819 | 800 | 800 | 2,909,000 | 8,000 |
| 1990-07-13 | 806 | 819 | 802 | 814 | 4,088,000 | 8,140 |
| 1990-07-12 | 802 | 810 | 792 | 806 | 2,181,000 | 8,060 |
| 1990-07-11 | 791 | 810 | 785 | 802 | 2,630,000 | 8,020 |
| 1990-07-10 | 803 | 805 | 780 | 781 | 2,535,000 | 7,810 |
| 1990-07-09 | 825 | 836 | 805 | 810 | 7,737,000 | 8,100 |
| 1990-07-06 | 796 | 832 | 796 | 825 | 12,433,000 | 8,250 |
| 1990-07-05 | 796 | 815 | 790 | 800 | 4,505,000 | 8,000 |
| 1990-07-04 | 800 | 810 | 795 | 797 | 5,240,000 | 7,970 |
| 1990-07-03 | 740 | 805 | 740 | 801 | 2,771,000 | 8,010 |
| 1990-07-02 | 745 | 759 | 741 | 750 | 557,000 | 7,500 |
| 1990-06-29 | 762 | 770 | 750 | 751 | 1,437,000 | 7,510 |
| 1990-06-28 | 777 | 779 | 750 | 752 | 1,512,000 | 7,520 |
| 1990-06-27 | 715 | 785 | 715 | 767 | 2,537,000 | 7,670 |
| 1990-06-26 | 705 | 710 | 703 | 709 | 863,000 | 7,090 |
| 1990-06-25 | 717 | 724 | 701 | 703 | 1,075,000 | 7,030 |
| 1990-06-22 | 745 | 750 | 724 | 737 | 789,000 | 7,370 |
| 1990-06-21 | 747 | 762 | 745 | 751 | 1,190,000 | 7,510 |
| 1990-06-20 | 756 | 767 | 746 | 746 | 2,046,000 | 7,460 |
| 1990-06-19 | 770 | 775 | 755 | 760 | 1,538,000 | 7,600 |
| 1990-06-18 | 798 | 798 | 775 | 790 | 843,000 | 7,900 |
| 1990-06-15 | 805 | 810 | 798 | 798 | 3,143,000 | 7,980 |
| 1990-06-14 | 775 | 805 | 770 | 800 | 1,800,000 | 8,000 |
| 1990-06-13 | 770 | 770 | 765 | 769 | 1,092,000 | 7,690 |
| 1990-06-12 | 765 | 780 | 761 | 770 | 1,159,000 | 7,700 |
| 1990-06-11 | 788 | 788 | 775 | 775 | 682,000 | 7,750 |
| 1990-06-08 | 800 | 810 | 790 | 790 | 936,000 | 7,900 |
| 1990-06-07 | 791 | 805 | 790 | 790 | 865,000 | 7,900 |
| 1990-06-06 | 796 | 800 | 796 | 796 | 587,000 | 7,960 |
| 1990-06-05 | 806 | 813 | 795 | 796 | 1,572,000 | 7,960 |
| 1990-06-04 | 813 | 816 | 801 | 806 | 1,767,000 | 8,060 |
| 1990-06-01 | 820 | 823 | 800 | 806 | 3,482,000 | 8,060 |
| 1990-05-31 | 803 | 821 | 800 | 817 | 3,965,000 | 8,170 |
| 1990-05-30 | 774 | 808 | 770 | 800 | 2,400,000 | 8,000 |
| 1990-05-29 | 805 | 805 | 770 | 770 | 2,125,000 | 7,700 |
| 1990-05-28 | 813 | 817 | 805 | 808 | 2,350,000 | 8,080 |
| 1990-05-25 | 804 | 810 | 795 | 805 | 3,478,000 | 8,050 |
| 1990-05-24 | 790 | 798 | 777 | 795 | 1,783,000 | 7,950 |
| 1990-05-23 | 780 | 800 | 776 | 800 | 2,343,000 | 8,000 |
| 1990-05-22 | 770 | 780 | 769 | 776 | 1,356,000 | 7,760 |
| 1990-05-21 | 777 | 785 | 769 | 775 | 801,000 | 7,750 |
| 1990-05-18 | 793 | 793 | 766 | 767 | 1,185,000 | 7,670 |
| 1990-05-17 | 794 | 798 | 786 | 786 | 1,146,000 | 7,860 |
| 1990-05-16 | 799 | 805 | 782 | 784 | 2,265,000 | 7,840 |
| 1990-05-15 | 789 | 800 | 783 | 791 | 2,379,000 | 7,910 |
| 1990-05-14 | 795 | 799 | 786 | 794 | 2,628,000 | 7,940 |
| 1990-05-11 | 767 | 775 | 765 | 775 | 1,475,000 | 7,750 |
| 1990-05-10 | 767 | 785 | 762 | 762 | 2,830,000 | 7,620 |
| 1990-05-09 | 771 | 777 | 755 | 760 | 1,711,000 | 7,600 |
| 1990-05-08 | 788 | 788 | 761 | 770 | 2,530,000 | 7,700 |
| 1990-05-07 | 740 | 798 | 730 | 790 | 5,690,000 | 7,900 |
| 1990-05-02 | 730 | 730 | 713 | 720 | 1,204,000 | 7,200 |
| 1990-05-01 | 709 | 720 | 696 | 720 | 921,000 | 7,200 |
| 1990-04-27 | 694 | 705 | 692 | 700 | 1,098,000 | 7,000 |
| 1990-04-26 | 722 | 722 | 685 | 700 | 1,332,000 | 7,000 |
| 1990-04-25 | 709 | 728 | 700 | 722 | 3,410,000 | 7,220 |
| 1990-04-24 | 680 | 699 | 662 | 699 | 856,000 | 6,990 |
| 1990-04-23 | 681 | 690 | 681 | 682 | 942,000 | 6,820 |
| 1990-04-20 | 710 | 719 | 678 | 681 | 4,319,000 | 6,810 |
| 1990-04-19 | 648 | 660 | 645 | 660 | 1,305,000 | 6,600 |
| 1990-04-18 | 611 | 630 | 611 | 628 | 691,000 | 6,280 |
| 1990-04-17 | 600 | 617 | 600 | 601 | 927,000 | 6,010 |
| 1990-04-16 | 618 | 620 | 600 | 600 | 719,000 | 6,000 |
| 1990-04-13 | 630 | 641 | 628 | 630 | 650,000 | 6,300 |
| 1990-04-12 | 637 | 653 | 630 | 647 | 1,149,000 | 6,470 |
| 1990-04-11 | 662 | 675 | 631 | 636 | 1,334,000 | 6,360 |
| 1990-04-10 | 639 | 663 | 630 | 632 | 1,050,000 | 6,320 |
| 1990-04-09 | 619 | 680 | 619 | 669 | 2,991,000 | 6,690 |
| 1990-04-06 | 559 | 599 | 550 | 599 | 2,387,000 | 5,990 |
| 1990-04-05 | 502 | 519 | 474 | 519 | 3,418,000 | 5,190 |
| 1990-04-04 | 561 | 590 | 522 | 522 | 1,293,000 | 5,220 |
| 1990-04-03 | 578 | 586 | 541 | 558 | 1,820,000 | 5,580 |
| 1990-04-02 | 608 | 619 | 568 | 568 | 1,567,000 | 5,680 |
| 1990-03-30 | 681 | 690 | 660 | 668 | 1,561,000 | 6,680 |
| 1990-03-29 | 711 | 720 | 695 | 700 | 962,000 | 7,000 |
| 1990-03-28 | 736 | 745 | 721 | 731 | 667,000 | 7,310 |
| 1990-03-27 | 770 | 784 | 756 | 756 | 1,262,000 | 7,560 |
| 1990-03-26 | 750 | 787 | 750 | 765 | 919,000 | 7,650 |
| 1990-03-23 | 761 | 770 | 741 | 750 | 1,335,000 | 7,500 |
| 1990-03-22 | 740 | 770 | 740 | 741 | 883,000 | 7,410 |
| 1990-03-20 | 825 | 829 | 802 | 810 | 897,000 | 8,100 |
| 1990-03-19 | 841 | 849 | 806 | 825 | 955,000 | 8,250 |
| 1990-03-16 | 880 | 880 | 850 | 860 | 1,231,000 | 8,600 |
| 1990-03-15 | 826 | 870 | 826 | 870 | 941,000 | 8,700 |
| 1990-03-14 | 830 | 841 | 826 | 826 | 621,000 | 8,260 |
| 1990-03-13 | 850 | 860 | 845 | 845 | 576,000 | 8,450 |
| 1990-03-12 | 890 | 890 | 851 | 880 | 555,000 | 8,800 |
| 1990-03-09 | 849 | 888 | 837 | 880 | 2,388,000 | 8,800 |
| 1990-03-08 | 831 | 853 | 830 | 840 | 1,106,000 | 8,400 |
| 1990-03-07 | 857 | 857 | 830 | 839 | 1,763,000 | 8,390 |
| 1990-03-06 | 856 | 880 | 855 | 855 | 837,000 | 8,550 |
| 1990-03-05 | 870 | 870 | 855 | 858 | 618,000 | 8,580 |
| 1990-03-02 | 860 | 879 | 857 | 870 | 834,000 | 8,700 |
| 1990-03-01 | 890 | 894 | 860 | 860 | 1,452,000 | 8,600 |
| 1990-02-28 | 920 | 920 | 895 | 900 | 1,228,000 | 9,000 |
| 1990-02-27 | 875 | 900 | 845 | 900 | 1,400,000 | 9,000 |
| 1990-02-26 | 805 | 835 | 805 | 835 | 2,415,000 | 8,350 |
| 1990-02-23 | 925 | 926 | 890 | 890 | 1,659,000 | 8,900 |
| 1990-02-22 | 933 | 945 | 911 | 926 | 3,034,000 | 9,260 |
| 1990-02-21 | 955 | 955 | 931 | 940 | 968,000 | 9,400 |
| 1990-02-20 | 959 | 960 | 950 | 960 | 1,164,000 | 9,600 |
| 1990-02-19 | 965 | 967 | 955 | 960 | 573,000 | 9,600 |
| 1990-02-16 | 979 | 979 | 961 | 961 | 1,018,000 | 9,610 |
| 1990-02-15 | 955 | 979 | 949 | 979 | 890,000 | 9,790 |
| 1990-02-14 | 957 | 957 | 941 | 941 | 1,282,000 | 9,410 |
| 1990-02-13 | 969 | 969 | 960 | 960 | 1,391,000 | 9,600 |
| 1990-02-09 | 988 | 989 | 965 | 966 | 1,641,000 | 9,660 |
| 1990-02-08 | 980 | 990 | 972 | 985 | 3,006,000 | 9,850 |
| 1990-02-07 | 980 | 984 | 962 | 972 | 2,656,000 | 9,720 |
| 1990-02-06 | 963 | 987 | 960 | 980 | 3,842,000 | 9,800 |
| 1990-02-05 | 952 | 959 | 950 | 953 | 1,805,000 | 9,530 |
| 1990-02-02 | 948 | 957 | 947 | 948 | 1,720,000 | 9,480 |
| 1990-02-01 | 955 | 956 | 946 | 950 | 1,830,000 | 9,500 |
| 1990-01-31 | 958 | 958 | 945 | 945 | 1,548,000 | 9,450 |
| 1990-01-30 | 951 | 963 | 950 | 954 | 1,489,000 | 9,540 |
| 1990-01-29 | 951 | 960 | 945 | 950 | 734,000 | 9,500 |
| 1990-01-26 | 955 | 960 | 950 | 951 | 1,291,000 | 9,510 |
| 1990-01-25 | 961 | 970 | 942 | 965 | 2,127,000 | 9,650 |
| 1990-01-24 | 950 | 970 | 940 | 959 | 7,152,000 | 9,590 |
| 1990-01-23 | 950 | 955 | 941 | 950 | 1,416,000 | 9,500 |
| 1990-01-22 | 940 | 950 | 940 | 942 | 1,989,000 | 9,420 |
| 1990-01-19 | 931 | 945 | 930 | 940 | 1,491,000 | 9,400 |
| 1990-01-18 | 930 | 945 | 925 | 940 | 1,924,000 | 9,400 |
| 1990-01-17 | 940 | 955 | 921 | 921 | 2,055,000 | 9,210 |
| 1990-01-16 | 945 | 949 | 926 | 930 | 3,588,000 | 9,300 |
| 1990-01-12 | 960 | 990 | 951 | 951 | 2,879,000 | 9,510 |
| 1990-01-11 | 961 | 965 | 948 | 965 | 2,987,000 | 9,650 |
| 1990-01-10 | 980 | 980 | 945 | 959 | 1,836,000 | 9,590 |
| 1990-01-09 | 990 | 992 | 970 | 980 | 996,000 | 9,800 |
| 1990-01-08 | 980 | 1,000 | 975 | 992 | 3,537,000 | 9,920 |
| 1990-01-05 | 985 | 1,000 | 970 | 980 | 2,096,000 | 9,800 |
| 1990-01-04 | 1,010 | 1,010 | 970 | 975 | 924,000 | 9,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
