5706 三井金属 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 460 | 464 | 457 | 462 | 1,629,000 | 4,620 |
| 1991-12-27 | 465 | 472 | 450 | 452 | 6,200,000 | 4,520 |
| 1991-12-26 | 435 | 460 | 431 | 460 | 3,357,000 | 4,600 |
| 1991-12-25 | 424 | 433 | 423 | 430 | 1,145,000 | 4,300 |
| 1991-12-24 | 433 | 433 | 411 | 417 | 941,000 | 4,170 |
| 1991-12-20 | 430 | 430 | 419 | 423 | 735,000 | 4,230 |
| 1991-12-19 | 411 | 421 | 411 | 420 | 1,104,000 | 4,200 |
| 1991-12-18 | 427 | 429 | 419 | 419 | 501,000 | 4,190 |
| 1991-12-17 | 431 | 435 | 428 | 430 | 904,000 | 4,300 |
| 1991-12-16 | 434 | 439 | 428 | 431 | 1,454,000 | 4,310 |
| 1991-12-13 | 430 | 431 | 420 | 426 | 4,738,000 | 4,260 |
| 1991-12-12 | 408 | 421 | 407 | 418 | 1,057,000 | 4,180 |
| 1991-12-11 | 400 | 412 | 400 | 408 | 1,268,000 | 4,080 |
| 1991-12-10 | 396 | 403 | 396 | 403 | 1,842,000 | 4,030 |
| 1991-12-09 | 403 | 405 | 390 | 390 | 2,116,000 | 3,900 |
| 1991-12-06 | 415 | 415 | 405 | 405 | 1,159,000 | 4,050 |
| 1991-12-05 | 421 | 422 | 413 | 418 | 703,000 | 4,180 |
| 1991-12-04 | 413 | 429 | 413 | 428 | 979,000 | 4,280 |
| 1991-12-03 | 410 | 420 | 410 | 418 | 1,631,000 | 4,180 |
| 1991-12-02 | 405 | 414 | 405 | 410 | 544,000 | 4,100 |
| 1991-11-29 | 416 | 419 | 408 | 414 | 1,482,000 | 4,140 |
| 1991-11-28 | 424 | 425 | 416 | 416 | 524,000 | 4,160 |
| 1991-11-27 | 418 | 429 | 416 | 425 | 876,000 | 4,250 |
| 1991-11-26 | 404 | 414 | 398 | 408 | 2,707,000 | 4,080 |
| 1991-11-25 | 415 | 417 | 398 | 398 | 1,667,000 | 3,980 |
| 1991-11-22 | 425 | 425 | 410 | 410 | 1,471,000 | 4,100 |
| 1991-11-21 | 431 | 434 | 418 | 425 | 919,000 | 4,250 |
| 1991-11-20 | 435 | 435 | 425 | 429 | 684,000 | 4,290 |
| 1991-11-19 | 443 | 443 | 429 | 435 | 425,000 | 4,350 |
| 1991-11-18 | 432 | 438 | 427 | 435 | 721,000 | 4,350 |
| 1991-11-15 | 445 | 449 | 442 | 445 | 531,000 | 4,450 |
| 1991-11-14 | 455 | 460 | 443 | 444 | 684,000 | 4,440 |
| 1991-11-13 | 465 | 467 | 452 | 453 | 285,000 | 4,530 |
| 1991-11-12 | 453 | 464 | 453 | 464 | 507,000 | 4,640 |
| 1991-11-11 | 464 | 468 | 456 | 456 | 200,000 | 4,560 |
| 1991-11-08 | 470 | 470 | 456 | 464 | 860,000 | 4,640 |
| 1991-11-07 | 471 | 472 | 460 | 460 | 774,000 | 4,600 |
| 1991-11-06 | 478 | 478 | 466 | 466 | 556,000 | 4,660 |
| 1991-11-05 | 481 | 481 | 476 | 480 | 292,000 | 4,800 |
| 1991-11-01 | 479 | 480 | 474 | 476 | 600,000 | 4,760 |
| 1991-10-31 | 476 | 484 | 474 | 484 | 622,000 | 4,840 |
| 1991-10-30 | 490 | 490 | 476 | 476 | 735,000 | 4,760 |
| 1991-10-29 | 490 | 495 | 482 | 485 | 779,000 | 4,850 |
| 1991-10-28 | 487 | 489 | 478 | 482 | 366,000 | 4,820 |
| 1991-10-25 | 483 | 490 | 483 | 490 | 679,000 | 4,900 |
| 1991-10-24 | 490 | 495 | 489 | 493 | 759,000 | 4,930 |
| 1991-10-23 | 489 | 490 | 485 | 490 | 476,000 | 4,900 |
| 1991-10-22 | 492 | 499 | 486 | 494 | 1,776,000 | 4,940 |
| 1991-10-21 | 495 | 500 | 486 | 494 | 1,086,000 | 4,940 |
| 1991-10-18 | 485 | 496 | 478 | 485 | 2,137,000 | 4,850 |
| 1991-10-17 | 484 | 490 | 480 | 483 | 1,385,000 | 4,830 |
| 1991-10-16 | 475 | 477 | 469 | 470 | 546,000 | 4,700 |
| 1991-10-15 | 467 | 474 | 465 | 470 | 1,570,000 | 4,700 |
| 1991-10-14 | 473 | 478 | 468 | 468 | 553,000 | 4,680 |
| 1991-10-11 | 482 | 485 | 469 | 471 | 1,301,000 | 4,710 |
| 1991-10-09 | 483 | 496 | 481 | 481 | 1,045,000 | 4,810 |
| 1991-10-08 | 484 | 502 | 480 | 488 | 2,461,000 | 4,880 |
| 1991-10-07 | 488 | 500 | 485 | 485 | 698,000 | 4,850 |
| 1991-10-04 | 509 | 510 | 482 | 483 | 3,979,000 | 4,830 |
| 1991-10-03 | 488 | 500 | 486 | 500 | 3,835,000 | 5,000 |
| 1991-10-02 | 493 | 502 | 481 | 483 | 6,929,000 | 4,830 |
| 1991-10-01 | 470 | 481 | 466 | 470 | 1,622,000 | 4,700 |
| 1991-09-30 | 468 | 470 | 462 | 465 | 351,000 | 4,650 |
| 1991-09-27 | 472 | 473 | 460 | 468 | 1,196,000 | 4,680 |
| 1991-09-26 | 452 | 475 | 451 | 475 | 1,119,000 | 4,750 |
| 1991-09-25 | 454 | 464 | 449 | 449 | 588,000 | 4,490 |
| 1991-09-24 | 446 | 456 | 446 | 449 | 623,000 | 4,490 |
| 1991-09-20 | 456 | 458 | 444 | 446 | 928,000 | 4,460 |
| 1991-09-19 | 460 | 463 | 440 | 441 | 928,000 | 4,410 |
| 1991-09-18 | 461 | 466 | 455 | 463 | 809,000 | 4,630 |
| 1991-09-17 | 489 | 489 | 475 | 476 | 1,314,000 | 4,760 |
| 1991-09-13 | 455 | 479 | 455 | 479 | 5,176,000 | 4,790 |
| 1991-09-12 | 450 | 458 | 449 | 450 | 837,000 | 4,500 |
| 1991-09-11 | 436 | 449 | 436 | 449 | 894,000 | 4,490 |
| 1991-09-10 | 455 | 455 | 445 | 445 | 421,000 | 4,450 |
| 1991-09-09 | 458 | 464 | 451 | 456 | 978,000 | 4,560 |
| 1991-09-06 | 455 | 465 | 450 | 455 | 2,587,000 | 4,550 |
| 1991-09-05 | 440 | 462 | 440 | 456 | 2,395,000 | 4,560 |
| 1991-09-04 | 450 | 452 | 440 | 440 | 1,007,000 | 4,400 |
| 1991-09-03 | 454 | 455 | 444 | 447 | 1,413,000 | 4,470 |
| 1991-09-02 | 433 | 455 | 430 | 455 | 3,254,000 | 4,550 |
| 1991-08-30 | 416 | 424 | 416 | 424 | 1,213,000 | 4,240 |
| 1991-08-29 | 406 | 418 | 406 | 416 | 671,000 | 4,160 |
| 1991-08-28 | 401 | 406 | 397 | 404 | 990,000 | 4,040 |
| 1991-08-27 | 403 | 410 | 398 | 405 | 879,000 | 4,050 |
| 1991-08-26 | 417 | 419 | 401 | 410 | 751,000 | 4,100 |
| 1991-08-23 | 430 | 430 | 419 | 422 | 779,000 | 4,220 |
| 1991-08-22 | 434 | 438 | 430 | 431 | 1,375,000 | 4,310 |
| 1991-08-21 | 402 | 428 | 402 | 419 | 1,573,000 | 4,190 |
| 1991-08-20 | 395 | 410 | 390 | 400 | 2,655,000 | 4,000 |
| 1991-08-19 | 417 | 419 | 388 | 388 | 2,192,000 | 3,880 |
| 1991-08-16 | 436 | 440 | 425 | 427 | 754,000 | 4,270 |
| 1991-08-15 | 445 | 449 | 440 | 440 | 587,000 | 4,400 |
| 1991-08-14 | 441 | 450 | 440 | 450 | 804,000 | 4,500 |
| 1991-08-13 | 446 | 450 | 438 | 441 | 659,000 | 4,410 |
| 1991-08-12 | 464 | 465 | 451 | 451 | 733,000 | 4,510 |
| 1991-08-09 | 468 | 470 | 460 | 465 | 481,000 | 4,650 |
| 1991-08-08 | 468 | 475 | 468 | 468 | 452,000 | 4,680 |
| 1991-08-07 | 474 | 475 | 466 | 468 | 415,000 | 4,680 |
| 1991-08-06 | 483 | 483 | 463 | 464 | 518,000 | 4,640 |
| 1991-08-05 | 489 | 490 | 476 | 485 | 209,000 | 4,850 |
| 1991-08-02 | 479 | 489 | 473 | 489 | 197,000 | 4,890 |
| 1991-08-01 | 488 | 489 | 483 | 489 | 549,000 | 4,890 |
| 1991-07-31 | 479 | 490 | 470 | 490 | 1,580,000 | 4,900 |
| 1991-07-30 | 460 | 475 | 457 | 474 | 674,000 | 4,740 |
| 1991-07-29 | 470 | 473 | 456 | 456 | 368,000 | 4,560 |
| 1991-07-26 | 460 | 473 | 456 | 465 | 552,000 | 4,650 |
| 1991-07-25 | 463 | 470 | 460 | 460 | 724,000 | 4,600 |
| 1991-07-24 | 448 | 458 | 440 | 453 | 898,000 | 4,530 |
| 1991-07-23 | 435 | 450 | 430 | 450 | 679,000 | 4,500 |
| 1991-07-22 | 436 | 441 | 432 | 432 | 898,000 | 4,320 |
| 1991-07-19 | 454 | 454 | 441 | 441 | 266,000 | 4,410 |
| 1991-07-18 | 461 | 461 | 436 | 455 | 741,000 | 4,550 |
| 1991-07-17 | 471 | 472 | 453 | 459 | 413,000 | 4,590 |
| 1991-07-16 | 473 | 478 | 463 | 463 | 597,000 | 4,630 |
| 1991-07-15 | 461 | 474 | 460 | 468 | 565,000 | 4,680 |
| 1991-07-12 | 457 | 464 | 457 | 461 | 381,000 | 4,610 |
| 1991-07-11 | 466 | 466 | 442 | 442 | 611,000 | 4,420 |
| 1991-07-10 | 451 | 465 | 451 | 465 | 1,122,000 | 4,650 |
| 1991-07-09 | 450 | 460 | 420 | 442 | 1,120,000 | 4,420 |
| 1991-07-08 | 462 | 465 | 437 | 446 | 789,000 | 4,460 |
| 1991-07-05 | 476 | 476 | 457 | 457 | 700,000 | 4,570 |
| 1991-07-04 | 460 | 470 | 457 | 466 | 847,000 | 4,660 |
| 1991-07-03 | 490 | 490 | 467 | 468 | 581,000 | 4,680 |
| 1991-07-02 | 505 | 505 | 484 | 500 | 624,000 | 5,000 |
| 1991-07-01 | 500 | 507 | 495 | 500 | 868,000 | 5,000 |
| 1991-06-28 | 491 | 497 | 477 | 490 | 751,000 | 4,900 |
| 1991-06-27 | 486 | 491 | 485 | 491 | 411,000 | 4,910 |
| 1991-06-26 | 496 | 500 | 491 | 491 | 520,000 | 4,910 |
| 1991-06-25 | 486 | 496 | 486 | 495 | 637,000 | 4,950 |
| 1991-06-24 | 503 | 503 | 492 | 496 | 331,000 | 4,960 |
| 1991-06-21 | 505 | 515 | 501 | 505 | 888,000 | 5,050 |
| 1991-06-20 | 501 | 516 | 495 | 516 | 1,221,000 | 5,160 |
| 1991-06-19 | 502 | 504 | 491 | 491 | 895,000 | 4,910 |
| 1991-06-18 | 520 | 524 | 516 | 517 | 553,000 | 5,170 |
| 1991-06-17 | 520 | 526 | 511 | 520 | 361,000 | 5,200 |
| 1991-06-14 | 528 | 540 | 526 | 526 | 2,550,000 | 5,260 |
| 1991-06-13 | 511 | 526 | 505 | 526 | 664,000 | 5,260 |
| 1991-06-12 | 511 | 520 | 510 | 511 | 540,000 | 5,110 |
| 1991-06-11 | 501 | 510 | 500 | 510 | 828,000 | 5,100 |
| 1991-06-10 | 510 | 510 | 501 | 501 | 378,000 | 5,010 |
| 1991-06-07 | 517 | 520 | 511 | 511 | 406,000 | 5,110 |
| 1991-06-06 | 523 | 523 | 516 | 517 | 181,000 | 5,170 |
| 1991-06-05 | 528 | 540 | 520 | 520 | 423,000 | 5,200 |
| 1991-06-04 | 533 | 533 | 525 | 525 | 863,000 | 5,250 |
| 1991-06-03 | 549 | 549 | 530 | 535 | 670,000 | 5,350 |
| 1991-05-31 | 540 | 544 | 533 | 540 | 817,000 | 5,400 |
| 1991-05-30 | 520 | 534 | 519 | 533 | 764,000 | 5,330 |
| 1991-05-29 | 520 | 528 | 516 | 520 | 1,016,000 | 5,200 |
| 1991-05-28 | 520 | 520 | 510 | 518 | 438,000 | 5,180 |
| 1991-05-27 | 537 | 537 | 510 | 510 | 339,000 | 5,100 |
| 1991-05-24 | 535 | 537 | 528 | 537 | 645,000 | 5,370 |
| 1991-05-23 | 518 | 540 | 509 | 540 | 1,712,000 | 5,400 |
| 1991-05-22 | 516 | 525 | 505 | 510 | 794,000 | 5,100 |
| 1991-05-21 | 515 | 515 | 509 | 512 | 665,000 | 5,120 |
| 1991-05-20 | 529 | 529 | 515 | 518 | 345,000 | 5,180 |
| 1991-05-17 | 523 | 525 | 515 | 520 | 392,000 | 5,200 |
| 1991-05-16 | 521 | 529 | 511 | 515 | 675,000 | 5,150 |
| 1991-05-15 | 540 | 540 | 525 | 526 | 490,000 | 5,260 |
| 1991-05-14 | 529 | 537 | 528 | 530 | 1,000,000 | 5,300 |
| 1991-05-13 | 531 | 535 | 527 | 533 | 973,000 | 5,330 |
| 1991-05-10 | 532 | 539 | 528 | 531 | 780,000 | 5,310 |
| 1991-05-09 | 538 | 543 | 528 | 539 | 1,376,000 | 5,390 |
| 1991-05-08 | 537 | 548 | 527 | 548 | 542,000 | 5,480 |
| 1991-05-07 | 550 | 554 | 536 | 537 | 545,000 | 5,370 |
| 1991-05-02 | 560 | 567 | 550 | 550 | 708,000 | 5,500 |
| 1991-05-01 | 556 | 560 | 545 | 557 | 1,202,000 | 5,570 |
| 1991-04-30 | 543 | 554 | 543 | 546 | 714,000 | 5,460 |
| 1991-04-26 | 550 | 551 | 541 | 549 | 632,000 | 5,490 |
| 1991-04-25 | 554 | 558 | 535 | 540 | 733,000 | 5,400 |
| 1991-04-24 | 552 | 560 | 552 | 554 | 664,000 | 5,540 |
| 1991-04-23 | 550 | 565 | 550 | 562 | 1,014,000 | 5,620 |
| 1991-04-22 | 560 | 565 | 555 | 555 | 1,317,000 | 5,550 |
| 1991-04-19 | 569 | 570 | 559 | 560 | 1,696,000 | 5,600 |
| 1991-04-18 | 568 | 579 | 560 | 569 | 1,008,000 | 5,690 |
| 1991-04-17 | 585 | 585 | 572 | 578 | 882,000 | 5,780 |
| 1991-04-16 | 577 | 585 | 571 | 581 | 1,572,000 | 5,810 |
| 1991-04-15 | 580 | 586 | 575 | 576 | 881,000 | 5,760 |
| 1991-04-12 | 590 | 592 | 576 | 580 | 1,470,000 | 5,800 |
| 1991-04-11 | 592 | 605 | 584 | 585 | 7,312,000 | 5,850 |
| 1991-04-10 | 575 | 594 | 572 | 590 | 3,748,000 | 5,900 |
| 1991-04-09 | 566 | 583 | 566 | 578 | 1,349,000 | 5,780 |
| 1991-04-08 | 576 | 576 | 565 | 567 | 729,000 | 5,670 |
| 1991-04-05 | 575 | 577 | 565 | 577 | 1,371,000 | 5,770 |
| 1991-04-04 | 573 | 579 | 565 | 570 | 732,000 | 5,700 |
| 1991-04-03 | 582 | 585 | 570 | 580 | 2,402,000 | 5,800 |
| 1991-04-02 | 554 | 575 | 554 | 575 | 1,847,000 | 5,750 |
| 1991-04-01 | 556 | 560 | 552 | 552 | 517,000 | 5,520 |
| 1991-03-29 | 563 | 563 | 553 | 553 | 610,000 | 5,530 |
| 1991-03-28 | 553 | 567 | 552 | 553 | 709,000 | 5,530 |
| 1991-03-27 | 573 | 583 | 552 | 552 | 911,000 | 5,520 |
| 1991-03-26 | 565 | 575 | 562 | 565 | 1,497,000 | 5,650 |
| 1991-03-25 | 569 | 580 | 552 | 552 | 1,226,000 | 5,520 |
| 1991-03-22 | 590 | 592 | 568 | 568 | 1,039,000 | 5,680 |
| 1991-03-20 | 578 | 587 | 571 | 571 | 1,429,000 | 5,710 |
| 1991-03-19 | 582 | 598 | 582 | 587 | 687,000 | 5,870 |
| 1991-03-18 | 602 | 604 | 586 | 598 | 727,000 | 5,980 |
| 1991-03-15 | 580 | 600 | 580 | 600 | 1,294,000 | 6,000 |
| 1991-03-14 | 581 | 590 | 576 | 579 | 2,389,000 | 5,790 |
| 1991-03-13 | 586 | 593 | 581 | 581 | 1,302,000 | 5,810 |
| 1991-03-12 | 586 | 590 | 586 | 587 | 1,107,000 | 5,870 |
| 1991-03-11 | 594 | 594 | 586 | 586 | 934,000 | 5,860 |
| 1991-03-08 | 600 | 600 | 584 | 589 | 2,101,000 | 5,890 |
| 1991-03-07 | 586 | 594 | 584 | 590 | 1,139,000 | 5,900 |
| 1991-03-06 | 607 | 609 | 590 | 590 | 2,371,000 | 5,900 |
| 1991-03-05 | 605 | 610 | 587 | 587 | 2,737,000 | 5,870 |
| 1991-03-04 | 600 | 615 | 599 | 600 | 2,071,000 | 6,000 |
| 1991-03-01 | 605 | 629 | 598 | 599 | 4,961,000 | 5,990 |
| 1991-02-28 | 600 | 617 | 595 | 605 | 5,215,000 | 6,050 |
| 1991-02-27 | 583 | 600 | 570 | 590 | 3,208,000 | 5,900 |
| 1991-02-26 | 604 | 609 | 585 | 588 | 2,300,000 | 5,880 |
| 1991-02-25 | 580 | 605 | 575 | 604 | 2,388,000 | 6,040 |
| 1991-02-22 | 610 | 621 | 585 | 590 | 3,087,000 | 5,900 |
| 1991-02-21 | 635 | 639 | 611 | 611 | 5,549,000 | 6,110 |
| 1991-02-20 | 605 | 640 | 602 | 634 | 11,089,000 | 6,340 |
| 1991-02-19 | 600 | 645 | 580 | 610 | 14,538,000 | 6,100 |
| 1991-02-18 | 571 | 605 | 561 | 605 | 5,058,000 | 6,050 |
| 1991-02-15 | 539 | 552 | 530 | 550 | 2,918,000 | 5,500 |
| 1991-02-14 | 526 | 568 | 526 | 548 | 6,527,000 | 5,480 |
| 1991-02-13 | 516 | 528 | 507 | 525 | 3,935,000 | 5,250 |
| 1991-02-12 | 506 | 517 | 505 | 510 | 3,013,000 | 5,100 |
| 1991-02-08 | 471 | 506 | 471 | 497 | 4,249,000 | 4,970 |
| 1991-02-07 | 488 | 489 | 475 | 481 | 1,645,000 | 4,810 |
| 1991-02-06 | 465 | 492 | 464 | 478 | 3,505,000 | 4,780 |
| 1991-02-05 | 443 | 454 | 443 | 454 | 1,448,000 | 4,540 |
| 1991-02-04 | 440 | 443 | 432 | 443 | 371,000 | 4,430 |
| 1991-02-01 | 435 | 443 | 428 | 440 | 1,233,000 | 4,400 |
| 1991-01-31 | 443 | 443 | 435 | 435 | 526,000 | 4,350 |
| 1991-01-30 | 430 | 440 | 430 | 436 | 908,000 | 4,360 |
| 1991-01-29 | 435 | 435 | 427 | 434 | 647,000 | 4,340 |
| 1991-01-28 | 427 | 431 | 425 | 430 | 369,000 | 4,300 |
| 1991-01-25 | 431 | 433 | 425 | 430 | 1,434,000 | 4,300 |
| 1991-01-24 | 428 | 434 | 427 | 429 | 1,084,000 | 4,290 |
| 1991-01-23 | 431 | 439 | 423 | 428 | 713,000 | 4,280 |
| 1991-01-22 | 440 | 444 | 435 | 435 | 529,000 | 4,350 |
| 1991-01-21 | 429 | 439 | 429 | 430 | 909,000 | 4,300 |
| 1991-01-18 | 466 | 466 | 445 | 459 | 2,328,000 | 4,590 |
| 1991-01-17 | 421 | 475 | 420 | 461 | 1,349,000 | 4,610 |
| 1991-01-16 | 425 | 440 | 422 | 430 | 837,000 | 4,300 |
| 1991-01-14 | 440 | 450 | 434 | 450 | 478,000 | 4,500 |
| 1991-01-11 | 438 | 457 | 430 | 455 | 1,028,000 | 4,550 |
| 1991-01-10 | 429 | 438 | 420 | 438 | 1,477,000 | 4,380 |
| 1991-01-09 | 428 | 439 | 426 | 439 | 571,000 | 4,390 |
| 1991-01-08 | 450 | 450 | 425 | 429 | 576,000 | 4,290 |
| 1991-01-07 | 455 | 455 | 446 | 450 | 870,000 | 4,500 |
| 1991-01-04 | 457 | 463 | 452 | 455 | 555,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
