5706 三井金属 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 470 | 472 | 466 | 470 | 751,000 | 4,700 |
| 1992-12-29 | 467 | 475 | 466 | 475 | 1,024,000 | 4,750 |
| 1992-12-28 | 471 | 476 | 466 | 466 | 1,739,000 | 4,660 |
| 1992-12-25 | 480 | 481 | 471 | 474 | 1,760,000 | 4,740 |
| 1992-12-24 | 482 | 486 | 481 | 481 | 975,000 | 4,810 |
| 1992-12-22 | 481 | 487 | 479 | 486 | 1,678,000 | 4,860 |
| 1992-12-21 | 489 | 490 | 481 | 481 | 1,331,000 | 4,810 |
| 1992-12-18 | 485 | 490 | 483 | 486 | 2,857,000 | 4,860 |
| 1992-12-17 | 490 | 493 | 485 | 485 | 3,528,000 | 4,850 |
| 1992-12-16 | 507 | 509 | 492 | 495 | 4,202,000 | 4,950 |
| 1992-12-15 | 501 | 509 | 496 | 508 | 6,417,000 | 5,080 |
| 1992-12-14 | 497 | 504 | 493 | 503 | 3,119,000 | 5,030 |
| 1992-12-11 | 509 | 513 | 495 | 495 | 9,564,000 | 4,950 |
| 1992-12-10 | 489 | 508 | 485 | 508 | 6,613,000 | 5,080 |
| 1992-12-09 | 490 | 496 | 485 | 485 | 2,598,000 | 4,850 |
| 1992-12-08 | 479 | 491 | 479 | 489 | 1,781,000 | 4,890 |
| 1992-12-07 | 487 | 487 | 480 | 481 | 1,491,000 | 4,810 |
| 1992-12-04 | 487 | 490 | 485 | 485 | 1,258,000 | 4,850 |
| 1992-12-03 | 493 | 496 | 486 | 486 | 2,517,000 | 4,860 |
| 1992-12-02 | 500 | 503 | 488 | 490 | 5,236,000 | 4,900 |
| 1992-12-01 | 506 | 515 | 497 | 498 | 10,023,000 | 4,980 |
| 1992-11-30 | 500 | 512 | 497 | 508 | 12,818,000 | 5,080 |
| 1992-11-27 | 480 | 499 | 478 | 499 | 5,446,000 | 4,990 |
| 1992-11-26 | 477 | 485 | 475 | 480 | 2,200,000 | 4,800 |
| 1992-11-25 | 478 | 483 | 475 | 482 | 2,050,000 | 4,820 |
| 1992-11-24 | 484 | 488 | 476 | 480 | 2,502,000 | 4,800 |
| 1992-11-20 | 467 | 488 | 465 | 481 | 7,404,000 | 4,810 |
| 1992-11-19 | 484 | 488 | 470 | 472 | 6,799,000 | 4,720 |
| 1992-11-18 | 441 | 481 | 440 | 481 | 8,849,000 | 4,810 |
| 1992-11-17 | 430 | 443 | 427 | 439 | 1,907,000 | 4,390 |
| 1992-11-16 | 438 | 439 | 431 | 431 | 768,000 | 4,310 |
| 1992-11-13 | 433 | 444 | 428 | 439 | 2,260,000 | 4,390 |
| 1992-11-12 | 431 | 438 | 420 | 438 | 3,326,000 | 4,380 |
| 1992-11-11 | 441 | 444 | 435 | 435 | 1,542,000 | 4,350 |
| 1992-11-10 | 439 | 445 | 439 | 441 | 1,603,000 | 4,410 |
| 1992-11-09 | 452 | 456 | 440 | 441 | 2,068,000 | 4,410 |
| 1992-11-06 | 459 | 463 | 452 | 452 | 1,086,000 | 4,520 |
| 1992-11-05 | 455 | 460 | 452 | 460 | 1,014,000 | 4,600 |
| 1992-11-04 | 446 | 457 | 446 | 457 | 984,000 | 4,570 |
| 1992-11-02 | 445 | 448 | 444 | 446 | 1,114,000 | 4,460 |
| 1992-10-30 | 453 | 456 | 450 | 450 | 1,449,000 | 4,500 |
| 1992-10-29 | 457 | 460 | 455 | 455 | 1,321,000 | 4,550 |
| 1992-10-28 | 457 | 462 | 455 | 456 | 2,856,000 | 4,560 |
| 1992-10-27 | 456 | 460 | 455 | 455 | 1,333,000 | 4,550 |
| 1992-10-26 | 456 | 459 | 454 | 455 | 1,414,000 | 4,550 |
| 1992-10-23 | 470 | 476 | 458 | 459 | 2,734,000 | 4,590 |
| 1992-10-22 | 457 | 470 | 456 | 461 | 1,974,000 | 4,610 |
| 1992-10-21 | 461 | 462 | 454 | 455 | 1,280,000 | 4,550 |
| 1992-10-20 | 458 | 464 | 452 | 457 | 2,109,000 | 4,570 |
| 1992-10-19 | 468 | 468 | 455 | 458 | 2,254,000 | 4,580 |
| 1992-10-16 | 470 | 477 | 468 | 468 | 1,857,000 | 4,680 |
| 1992-10-15 | 475 | 475 | 468 | 471 | 1,673,000 | 4,710 |
| 1992-10-14 | 486 | 489 | 474 | 475 | 2,122,000 | 4,750 |
| 1992-10-13 | 469 | 483 | 468 | 483 | 2,082,000 | 4,830 |
| 1992-10-12 | 470 | 475 | 466 | 469 | 3,082,000 | 4,690 |
| 1992-10-09 | 483 | 488 | 475 | 475 | 4,206,000 | 4,750 |
| 1992-10-08 | 487 | 495 | 485 | 488 | 2,201,000 | 4,880 |
| 1992-10-07 | 490 | 507 | 488 | 492 | 6,321,000 | 4,920 |
| 1992-10-06 | 485 | 492 | 482 | 488 | 4,651,000 | 4,880 |
| 1992-10-05 | 490 | 496 | 488 | 493 | 3,504,000 | 4,930 |
| 1992-10-02 | 506 | 507 | 494 | 499 | 5,227,000 | 4,990 |
| 1992-10-01 | 520 | 524 | 497 | 505 | 14,046,000 | 5,050 |
| 1992-09-30 | 503 | 531 | 500 | 510 | 20,057,000 | 5,100 |
| 1992-09-29 | 509 | 515 | 490 | 498 | 10,322,000 | 4,980 |
| 1992-09-28 | 519 | 529 | 508 | 508 | 12,086,000 | 5,080 |
| 1992-09-25 | 533 | 536 | 510 | 519 | 33,908,000 | 5,190 |
| 1992-09-24 | 465 | 523 | 465 | 523 | 30,283,000 | 5,230 |
| 1992-09-22 | 445 | 463 | 439 | 463 | 9,724,000 | 4,630 |
| 1992-09-21 | 465 | 468 | 437 | 440 | 12,110,000 | 4,400 |
| 1992-09-18 | 488 | 498 | 466 | 470 | 54,868,000 | 4,700 |
| 1992-09-17 | 453 | 453 | 453 | 453 | 2,989,000 | 4,530 |
| 1992-09-16 | 375 | 384 | 373 | 373 | 476,000 | 3,730 |
| 1992-09-14 | 385 | 387 | 375 | 385 | 581,000 | 3,850 |
| 1992-09-11 | 393 | 398 | 373 | 380 | 2,136,000 | 3,800 |
| 1992-09-10 | 397 | 405 | 391 | 391 | 1,646,000 | 3,910 |
| 1992-09-09 | 392 | 400 | 392 | 399 | 1,210,000 | 3,990 |
| 1992-09-08 | 395 | 405 | 392 | 392 | 724,000 | 3,920 |
| 1992-09-07 | 400 | 414 | 395 | 397 | 2,167,000 | 3,970 |
| 1992-09-04 | 407 | 410 | 399 | 401 | 2,934,000 | 4,010 |
| 1992-09-03 | 388 | 403 | 379 | 397 | 2,019,000 | 3,970 |
| 1992-09-02 | 390 | 402 | 386 | 388 | 906,000 | 3,880 |
| 1992-09-01 | 412 | 413 | 390 | 395 | 1,391,000 | 3,950 |
| 1992-08-31 | 395 | 420 | 389 | 413 | 6,355,000 | 4,130 |
| 1992-08-28 | 379 | 410 | 372 | 400 | 5,847,000 | 4,000 |
| 1992-08-27 | 354 | 390 | 354 | 380 | 2,644,000 | 3,800 |
| 1992-08-26 | 342 | 356 | 342 | 351 | 708,000 | 3,510 |
| 1992-08-25 | 345 | 358 | 341 | 341 | 705,000 | 3,410 |
| 1992-08-24 | 361 | 367 | 346 | 350 | 1,145,000 | 3,500 |
| 1992-08-21 | 340 | 364 | 338 | 360 | 1,215,000 | 3,600 |
| 1992-08-20 | 331 | 346 | 331 | 343 | 1,055,000 | 3,430 |
| 1992-08-19 | 330 | 339 | 323 | 333 | 801,000 | 3,330 |
| 1992-08-18 | 337 | 339 | 335 | 335 | 437,000 | 3,350 |
| 1992-08-17 | 345 | 347 | 338 | 344 | 401,000 | 3,440 |
| 1992-08-14 | 334 | 340 | 332 | 335 | 1,175,000 | 3,350 |
| 1992-08-13 | 330 | 341 | 330 | 339 | 685,000 | 3,390 |
| 1992-08-12 | 332 | 337 | 330 | 330 | 704,000 | 3,300 |
| 1992-08-11 | 344 | 349 | 335 | 335 | 911,000 | 3,350 |
| 1992-08-10 | 353 | 353 | 344 | 345 | 780,000 | 3,450 |
| 1992-08-07 | 360 | 360 | 351 | 358 | 1,130,000 | 3,580 |
| 1992-08-06 | 371 | 372 | 360 | 365 | 478,000 | 3,650 |
| 1992-08-05 | 360 | 374 | 360 | 373 | 791,000 | 3,730 |
| 1992-08-04 | 366 | 373 | 359 | 359 | 516,000 | 3,590 |
| 1992-08-03 | 370 | 377 | 365 | 365 | 555,000 | 3,650 |
| 1992-07-31 | 360 | 380 | 358 | 380 | 1,736,000 | 3,800 |
| 1992-07-30 | 355 | 363 | 352 | 359 | 879,000 | 3,590 |
| 1992-07-29 | 361 | 363 | 346 | 360 | 1,198,000 | 3,600 |
| 1992-07-28 | 357 | 361 | 353 | 354 | 1,032,000 | 3,540 |
| 1992-07-27 | 369 | 373 | 355 | 360 | 1,369,000 | 3,600 |
| 1992-07-24 | 362 | 368 | 359 | 363 | 1,139,000 | 3,630 |
| 1992-07-23 | 360 | 375 | 358 | 375 | 2,312,000 | 3,750 |
| 1992-07-22 | 362 | 368 | 355 | 362 | 2,248,000 | 3,620 |
| 1992-07-21 | 350 | 369 | 348 | 366 | 1,506,000 | 3,660 |
| 1992-07-20 | 365 | 365 | 350 | 350 | 1,666,000 | 3,500 |
| 1992-07-17 | 370 | 374 | 364 | 368 | 3,975,000 | 3,680 |
| 1992-07-16 | 360 | 377 | 360 | 366 | 4,996,000 | 3,660 |
| 1992-07-15 | 348 | 356 | 340 | 355 | 2,605,000 | 3,550 |
| 1992-07-14 | 350 | 352 | 343 | 343 | 478,000 | 3,430 |
| 1992-07-13 | 345 | 355 | 343 | 355 | 406,000 | 3,550 |
| 1992-07-10 | 355 | 355 | 345 | 345 | 1,066,000 | 3,450 |
| 1992-07-09 | 344 | 355 | 344 | 353 | 617,000 | 3,530 |
| 1992-07-08 | 343 | 349 | 341 | 349 | 733,000 | 3,490 |
| 1992-07-07 | 350 | 354 | 343 | 343 | 620,000 | 3,430 |
| 1992-07-06 | 352 | 358 | 341 | 345 | 517,000 | 3,450 |
| 1992-07-03 | 340 | 359 | 339 | 351 | 595,000 | 3,510 |
| 1992-07-02 | 338 | 350 | 333 | 350 | 477,000 | 3,500 |
| 1992-07-01 | 328 | 343 | 326 | 343 | 479,000 | 3,430 |
| 1992-06-30 | 329 | 333 | 322 | 322 | 566,000 | 3,220 |
| 1992-06-29 | 329 | 329 | 322 | 325 | 264,000 | 3,250 |
| 1992-06-26 | 334 | 338 | 325 | 330 | 843,000 | 3,300 |
| 1992-06-25 | 338 | 339 | 331 | 338 | 497,000 | 3,380 |
| 1992-06-24 | 338 | 343 | 336 | 336 | 836,000 | 3,360 |
| 1992-06-23 | 335 | 340 | 333 | 338 | 668,000 | 3,380 |
| 1992-06-22 | 343 | 345 | 332 | 332 | 763,000 | 3,320 |
| 1992-06-19 | 340 | 349 | 337 | 338 | 541,000 | 3,380 |
| 1992-06-18 | 340 | 344 | 333 | 336 | 794,000 | 3,360 |
| 1992-06-17 | 345 | 356 | 344 | 345 | 622,000 | 3,450 |
| 1992-06-16 | 355 | 358 | 346 | 346 | 514,000 | 3,460 |
| 1992-06-15 | 356 | 360 | 347 | 360 | 902,000 | 3,600 |
| 1992-06-12 | 365 | 374 | 354 | 354 | 3,056,000 | 3,540 |
| 1992-06-11 | 364 | 375 | 364 | 370 | 365,000 | 3,700 |
| 1992-06-10 | 370 | 374 | 367 | 374 | 622,000 | 3,740 |
| 1992-06-09 | 369 | 369 | 360 | 368 | 475,000 | 3,680 |
| 1992-06-08 | 364 | 368 | 357 | 368 | 445,000 | 3,680 |
| 1992-06-05 | 367 | 367 | 359 | 361 | 385,000 | 3,610 |
| 1992-06-04 | 365 | 365 | 359 | 364 | 368,000 | 3,640 |
| 1992-06-03 | 356 | 365 | 356 | 362 | 379,000 | 3,620 |
| 1992-06-02 | 361 | 361 | 355 | 356 | 372,000 | 3,560 |
| 1992-06-01 | 360 | 370 | 360 | 360 | 270,000 | 3,600 |
| 1992-05-29 | 363 | 367 | 359 | 365 | 527,000 | 3,650 |
| 1992-05-28 | 365 | 369 | 361 | 362 | 275,000 | 3,620 |
| 1992-05-27 | 369 | 377 | 363 | 363 | 492,000 | 3,630 |
| 1992-05-26 | 372 | 379 | 367 | 367 | 562,000 | 3,670 |
| 1992-05-25 | 380 | 380 | 371 | 377 | 245,000 | 3,770 |
| 1992-05-22 | 379 | 379 | 371 | 371 | 318,000 | 3,710 |
| 1992-05-21 | 394 | 394 | 379 | 380 | 571,000 | 3,800 |
| 1992-05-20 | 386 | 398 | 386 | 390 | 1,269,000 | 3,900 |
| 1992-05-19 | 380 | 385 | 375 | 385 | 309,000 | 3,850 |
| 1992-05-18 | 375 | 385 | 370 | 371 | 336,000 | 3,710 |
| 1992-05-15 | 386 | 386 | 365 | 370 | 1,043,000 | 3,700 |
| 1992-05-14 | 394 | 395 | 385 | 385 | 1,192,000 | 3,850 |
| 1992-05-13 | 380 | 393 | 375 | 389 | 1,163,000 | 3,890 |
| 1992-05-12 | 391 | 391 | 372 | 380 | 794,000 | 3,800 |
| 1992-05-11 | 395 | 397 | 385 | 391 | 752,000 | 3,910 |
| 1992-05-08 | 389 | 397 | 387 | 394 | 3,150,000 | 3,940 |
| 1992-05-07 | 374 | 394 | 372 | 389 | 3,336,000 | 3,890 |
| 1992-05-06 | 364 | 372 | 364 | 369 | 767,000 | 3,690 |
| 1992-05-01 | 363 | 367 | 361 | 366 | 678,000 | 3,660 |
| 1992-04-30 | 361 | 369 | 361 | 363 | 778,000 | 3,630 |
| 1992-04-28 | 350 | 356 | 345 | 356 | 673,000 | 3,560 |
| 1992-04-27 | 344 | 350 | 340 | 347 | 356,000 | 3,470 |
| 1992-04-24 | 360 | 363 | 342 | 343 | 845,000 | 3,430 |
| 1992-04-23 | 342 | 355 | 340 | 355 | 489,000 | 3,550 |
| 1992-04-22 | 345 | 349 | 335 | 342 | 662,000 | 3,420 |
| 1992-04-21 | 347 | 352 | 341 | 342 | 654,000 | 3,420 |
| 1992-04-20 | 360 | 360 | 352 | 357 | 552,000 | 3,570 |
| 1992-04-17 | 365 | 375 | 364 | 375 | 1,850,000 | 3,750 |
| 1992-04-16 | 361 | 370 | 358 | 360 | 854,000 | 3,600 |
| 1992-04-15 | 360 | 368 | 360 | 368 | 1,247,000 | 3,680 |
| 1992-04-14 | 348 | 361 | 339 | 354 | 1,513,000 | 3,540 |
| 1992-04-13 | 360 | 360 | 345 | 349 | 939,000 | 3,490 |
| 1992-04-10 | 339 | 357 | 339 | 355 | 818,000 | 3,550 |
| 1992-04-09 | 316 | 335 | 315 | 315 | 1,111,000 | 3,150 |
| 1992-04-08 | 328 | 328 | 316 | 319 | 982,000 | 3,190 |
| 1992-04-07 | 352 | 353 | 334 | 335 | 618,000 | 3,350 |
| 1992-04-06 | 346 | 357 | 344 | 352 | 363,000 | 3,520 |
| 1992-04-03 | 352 | 355 | 335 | 341 | 1,574,000 | 3,410 |
| 1992-04-02 | 367 | 374 | 346 | 347 | 2,086,000 | 3,470 |
| 1992-04-01 | 394 | 394 | 361 | 366 | 1,220,000 | 3,660 |
| 1992-03-31 | 394 | 400 | 384 | 394 | 653,000 | 3,940 |
| 1992-03-30 | 390 | 399 | 389 | 397 | 261,000 | 3,970 |
| 1992-03-27 | 391 | 399 | 390 | 390 | 363,000 | 3,900 |
| 1992-03-26 | 402 | 404 | 391 | 393 | 330,000 | 3,930 |
| 1992-03-25 | 390 | 403 | 390 | 402 | 746,000 | 4,020 |
| 1992-03-24 | 397 | 399 | 390 | 390 | 677,000 | 3,900 |
| 1992-03-23 | 397 | 403 | 395 | 397 | 450,000 | 3,970 |
| 1992-03-19 | 400 | 404 | 394 | 395 | 1,222,000 | 3,950 |
| 1992-03-18 | 394 | 395 | 385 | 389 | 1,097,000 | 3,890 |
| 1992-03-17 | 396 | 399 | 392 | 395 | 984,000 | 3,950 |
| 1992-03-16 | 395 | 405 | 390 | 392 | 625,000 | 3,920 |
| 1992-03-13 | 393 | 406 | 390 | 390 | 2,753,000 | 3,900 |
| 1992-03-12 | 392 | 404 | 392 | 398 | 680,000 | 3,980 |
| 1992-03-11 | 400 | 400 | 395 | 397 | 556,000 | 3,970 |
| 1992-03-10 | 400 | 400 | 396 | 397 | 483,000 | 3,970 |
| 1992-03-09 | 406 | 406 | 400 | 401 | 453,000 | 4,010 |
| 1992-03-06 | 405 | 410 | 401 | 401 | 807,000 | 4,010 |
| 1992-03-05 | 408 | 415 | 400 | 410 | 747,000 | 4,100 |
| 1992-03-04 | 411 | 415 | 406 | 413 | 580,000 | 4,130 |
| 1992-03-03 | 418 | 421 | 413 | 413 | 489,000 | 4,130 |
| 1992-03-02 | 411 | 420 | 411 | 413 | 465,000 | 4,130 |
| 1992-02-28 | 416 | 420 | 411 | 411 | 408,000 | 4,110 |
| 1992-02-27 | 427 | 427 | 416 | 417 | 487,000 | 4,170 |
| 1992-02-26 | 420 | 428 | 415 | 427 | 1,022,000 | 4,270 |
| 1992-02-25 | 412 | 420 | 410 | 418 | 245,000 | 4,180 |
| 1992-02-24 | 417 | 423 | 410 | 415 | 685,000 | 4,150 |
| 1992-02-21 | 416 | 417 | 404 | 417 | 817,000 | 4,170 |
| 1992-02-20 | 409 | 414 | 405 | 406 | 1,033,000 | 4,060 |
| 1992-02-19 | 405 | 410 | 405 | 406 | 304,000 | 4,060 |
| 1992-02-18 | 415 | 420 | 408 | 410 | 501,000 | 4,100 |
| 1992-02-17 | 411 | 414 | 402 | 414 | 1,209,000 | 4,140 |
| 1992-02-14 | 415 | 417 | 406 | 406 | 739,000 | 4,060 |
| 1992-02-13 | 412 | 420 | 411 | 413 | 413,000 | 4,130 |
| 1992-02-12 | 415 | 419 | 411 | 415 | 274,000 | 4,150 |
| 1992-02-10 | 425 | 427 | 417 | 420 | 251,000 | 4,200 |
| 1992-02-07 | 430 | 435 | 427 | 428 | 912,000 | 4,280 |
| 1992-02-06 | 430 | 430 | 425 | 425 | 489,000 | 4,250 |
| 1992-02-05 | 429 | 430 | 426 | 430 | 382,000 | 4,300 |
| 1992-02-04 | 428 | 434 | 426 | 434 | 522,000 | 4,340 |
| 1992-02-03 | 433 | 435 | 426 | 428 | 442,000 | 4,280 |
| 1992-01-31 | 420 | 444 | 416 | 433 | 1,228,000 | 4,330 |
| 1992-01-30 | 408 | 414 | 407 | 410 | 506,000 | 4,100 |
| 1992-01-29 | 415 | 415 | 406 | 407 | 359,000 | 4,070 |
| 1992-01-28 | 408 | 413 | 405 | 410 | 580,000 | 4,100 |
| 1992-01-27 | 401 | 409 | 401 | 406 | 287,000 | 4,060 |
| 1992-01-24 | 408 | 410 | 400 | 400 | 689,000 | 4,000 |
| 1992-01-23 | 418 | 420 | 408 | 408 | 688,000 | 4,080 |
| 1992-01-22 | 409 | 420 | 404 | 414 | 683,000 | 4,140 |
| 1992-01-21 | 406 | 412 | 404 | 404 | 813,000 | 4,040 |
| 1992-01-20 | 410 | 411 | 406 | 406 | 497,000 | 4,060 |
| 1992-01-17 | 411 | 415 | 406 | 410 | 707,000 | 4,100 |
| 1992-01-16 | 424 | 424 | 414 | 416 | 621,000 | 4,160 |
| 1992-01-14 | 414 | 420 | 412 | 414 | 907,000 | 4,140 |
| 1992-01-13 | 416 | 420 | 411 | 416 | 847,000 | 4,160 |
| 1992-01-10 | 431 | 431 | 420 | 421 | 817,000 | 4,210 |
| 1992-01-09 | 431 | 437 | 430 | 437 | 519,000 | 4,370 |
| 1992-01-08 | 442 | 445 | 430 | 430 | 766,000 | 4,300 |
| 1992-01-07 | 461 | 464 | 442 | 447 | 1,174,000 | 4,470 |
| 1992-01-06 | 472 | 472 | 465 | 466 | 1,097,000 | 4,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
