5706 三井金属 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 390 | 400 | 386 | 398 | 1,207,000 | 3,980 |
| 1993-12-29 | 371 | 384 | 365 | 381 | 1,013,000 | 3,810 |
| 1993-12-28 | 362 | 372 | 361 | 372 | 303,000 | 3,720 |
| 1993-12-27 | 367 | 367 | 345 | 365 | 1,050,000 | 3,650 |
| 1993-12-24 | 379 | 381 | 361 | 365 | 503,000 | 3,650 |
| 1993-12-22 | 376 | 383 | 375 | 378 | 507,000 | 3,780 |
| 1993-12-21 | 382 | 385 | 371 | 376 | 830,000 | 3,760 |
| 1993-12-20 | 385 | 387 | 380 | 385 | 1,349,000 | 3,850 |
| 1993-12-17 | 390 | 390 | 381 | 384 | 1,046,000 | 3,840 |
| 1993-12-16 | 385 | 402 | 385 | 388 | 3,553,000 | 3,880 |
| 1993-12-15 | 370 | 378 | 366 | 377 | 2,475,000 | 3,770 |
| 1993-12-14 | 363 | 373 | 363 | 370 | 1,756,000 | 3,700 |
| 1993-12-13 | 360 | 366 | 358 | 358 | 396,000 | 3,580 |
| 1993-12-10 | 358 | 373 | 355 | 365 | 1,861,000 | 3,650 |
| 1993-12-09 | 354 | 364 | 350 | 363 | 941,000 | 3,630 |
| 1993-12-08 | 348 | 348 | 332 | 340 | 697,000 | 3,400 |
| 1993-12-07 | 343 | 353 | 342 | 343 | 786,000 | 3,430 |
| 1993-12-06 | 351 | 351 | 342 | 343 | 648,000 | 3,430 |
| 1993-12-03 | 360 | 365 | 346 | 349 | 1,309,000 | 3,490 |
| 1993-12-02 | 362 | 379 | 355 | 363 | 1,847,000 | 3,630 |
| 1993-12-01 | 354 | 369 | 342 | 360 | 2,703,000 | 3,600 |
| 1993-11-30 | 340 | 350 | 331 | 347 | 922,000 | 3,470 |
| 1993-11-29 | 346 | 347 | 324 | 345 | 1,730,000 | 3,450 |
| 1993-11-26 | 383 | 385 | 370 | 371 | 1,876,000 | 3,710 |
| 1993-11-25 | 383 | 389 | 379 | 381 | 1,788,000 | 3,810 |
| 1993-11-24 | 381 | 389 | 377 | 377 | 2,277,000 | 3,770 |
| 1993-11-22 | 397 | 397 | 381 | 385 | 906,000 | 3,850 |
| 1993-11-19 | 392 | 397 | 390 | 393 | 1,039,000 | 3,930 |
| 1993-11-18 | 399 | 399 | 390 | 395 | 732,000 | 3,950 |
| 1993-11-17 | 400 | 402 | 390 | 391 | 815,000 | 3,910 |
| 1993-11-16 | 401 | 402 | 394 | 399 | 524,000 | 3,990 |
| 1993-11-15 | 400 | 405 | 393 | 402 | 1,216,000 | 4,020 |
| 1993-11-12 | 394 | 400 | 387 | 391 | 2,278,000 | 3,910 |
| 1993-11-11 | 397 | 401 | 391 | 394 | 832,000 | 3,940 |
| 1993-11-10 | 395 | 400 | 385 | 400 | 1,084,000 | 4,000 |
| 1993-11-09 | 410 | 412 | 386 | 390 | 1,252,000 | 3,900 |
| 1993-11-08 | 405 | 414 | 400 | 405 | 1,407,000 | 4,050 |
| 1993-11-05 | 385 | 400 | 375 | 395 | 3,494,000 | 3,950 |
| 1993-11-04 | 415 | 424 | 405 | 405 | 1,506,000 | 4,050 |
| 1993-11-02 | 412 | 419 | 412 | 415 | 576,000 | 4,150 |
| 1993-11-01 | 421 | 425 | 417 | 419 | 545,000 | 4,190 |
| 1993-10-29 | 423 | 423 | 414 | 418 | 1,745,000 | 4,180 |
| 1993-10-28 | 431 | 431 | 419 | 419 | 964,000 | 4,190 |
| 1993-10-27 | 432 | 432 | 422 | 427 | 1,074,000 | 4,270 |
| 1993-10-26 | 433 | 443 | 427 | 427 | 1,828,000 | 4,270 |
| 1993-10-25 | 448 | 450 | 440 | 440 | 674,000 | 4,400 |
| 1993-10-22 | 451 | 456 | 445 | 447 | 507,000 | 4,470 |
| 1993-10-21 | 453 | 455 | 446 | 451 | 670,000 | 4,510 |
| 1993-10-20 | 455 | 457 | 450 | 455 | 1,214,000 | 4,550 |
| 1993-10-19 | 451 | 457 | 446 | 446 | 440,000 | 4,460 |
| 1993-10-18 | 454 | 459 | 454 | 454 | 286,000 | 4,540 |
| 1993-10-15 | 449 | 460 | 446 | 460 | 1,480,000 | 4,600 |
| 1993-10-14 | 450 | 450 | 440 | 450 | 1,027,000 | 4,500 |
| 1993-10-13 | 449 | 453 | 440 | 445 | 1,159,000 | 4,450 |
| 1993-10-12 | 447 | 448 | 435 | 439 | 921,000 | 4,390 |
| 1993-10-08 | 454 | 454 | 442 | 446 | 1,332,000 | 4,460 |
| 1993-10-07 | 453 | 453 | 446 | 446 | 880,000 | 4,460 |
| 1993-10-06 | 438 | 448 | 438 | 448 | 837,000 | 4,480 |
| 1993-10-05 | 445 | 448 | 440 | 441 | 778,000 | 4,410 |
| 1993-10-04 | 435 | 444 | 433 | 440 | 474,000 | 4,400 |
| 1993-10-01 | 429 | 443 | 425 | 440 | 2,761,000 | 4,400 |
| 1993-09-30 | 434 | 439 | 423 | 430 | 1,843,000 | 4,300 |
| 1993-09-29 | 449 | 449 | 431 | 431 | 1,344,000 | 4,310 |
| 1993-09-28 | 456 | 458 | 450 | 450 | 1,249,000 | 4,500 |
| 1993-09-27 | 462 | 466 | 456 | 456 | 658,000 | 4,560 |
| 1993-09-24 | 465 | 469 | 460 | 460 | 1,881,000 | 4,600 |
| 1993-09-22 | 465 | 470 | 464 | 464 | 984,000 | 4,640 |
| 1993-09-21 | 473 | 475 | 468 | 468 | 2,246,000 | 4,680 |
| 1993-09-20 | 479 | 480 | 468 | 468 | 882,000 | 4,680 |
| 1993-09-17 | 484 | 485 | 477 | 480 | 1,777,000 | 4,800 |
| 1993-09-16 | 493 | 493 | 483 | 483 | 643,000 | 4,830 |
| 1993-09-14 | 492 | 494 | 488 | 489 | 792,000 | 4,890 |
| 1993-09-13 | 496 | 496 | 489 | 490 | 599,000 | 4,900 |
| 1993-09-10 | 487 | 494 | 487 | 491 | 2,303,000 | 4,910 |
| 1993-09-09 | 495 | 495 | 488 | 490 | 1,341,000 | 4,900 |
| 1993-09-08 | 491 | 498 | 489 | 491 | 1,649,000 | 4,910 |
| 1993-09-07 | 508 | 509 | 504 | 506 | 2,270,000 | 5,060 |
| 1993-09-06 | 513 | 519 | 508 | 508 | 1,083,000 | 5,080 |
| 1993-09-03 | 512 | 517 | 509 | 515 | 1,062,000 | 5,150 |
| 1993-09-02 | 516 | 518 | 509 | 512 | 1,059,000 | 5,120 |
| 1993-09-01 | 516 | 520 | 516 | 519 | 1,012,000 | 5,190 |
| 1993-08-31 | 517 | 519 | 515 | 519 | 624,000 | 5,190 |
| 1993-08-30 | 517 | 520 | 515 | 519 | 342,000 | 5,190 |
| 1993-08-27 | 514 | 520 | 512 | 515 | 950,000 | 5,150 |
| 1993-08-26 | 520 | 520 | 513 | 514 | 560,000 | 5,140 |
| 1993-08-25 | 517 | 518 | 512 | 517 | 505,000 | 5,170 |
| 1993-08-24 | 516 | 519 | 513 | 517 | 683,000 | 5,170 |
| 1993-08-23 | 518 | 521 | 514 | 518 | 728,000 | 5,180 |
| 1993-08-20 | 525 | 525 | 516 | 518 | 1,085,000 | 5,180 |
| 1993-08-19 | 525 | 527 | 515 | 515 | 738,000 | 5,150 |
| 1993-08-18 | 522 | 529 | 521 | 528 | 1,043,000 | 5,280 |
| 1993-08-17 | 535 | 538 | 521 | 525 | 1,410,000 | 5,250 |
| 1993-08-16 | 533 | 535 | 521 | 535 | 902,000 | 5,350 |
| 1993-08-13 | 531 | 532 | 525 | 526 | 1,357,000 | 5,260 |
| 1993-08-12 | 540 | 540 | 531 | 535 | 918,000 | 5,350 |
| 1993-08-11 | 530 | 539 | 527 | 535 | 601,000 | 5,350 |
| 1993-08-10 | 537 | 539 | 529 | 531 | 654,000 | 5,310 |
| 1993-08-09 | 531 | 535 | 524 | 527 | 625,000 | 5,270 |
| 1993-08-06 | 532 | 537 | 532 | 532 | 2,829,000 | 5,320 |
| 1993-08-05 | 551 | 554 | 546 | 552 | 2,764,000 | 5,520 |
| 1993-08-04 | 546 | 549 | 540 | 548 | 931,000 | 5,480 |
| 1993-08-03 | 556 | 562 | 546 | 546 | 3,000,000 | 5,460 |
| 1993-08-02 | 555 | 567 | 546 | 556 | 12,422,000 | 5,560 |
| 1993-07-30 | 529 | 551 | 528 | 545 | 9,020,000 | 5,450 |
| 1993-07-29 | 507 | 520 | 504 | 520 | 464,000 | 5,200 |
| 1993-07-28 | 500 | 507 | 500 | 501 | 449,000 | 5,010 |
| 1993-07-27 | 506 | 510 | 503 | 508 | 384,000 | 5,080 |
| 1993-07-26 | 504 | 504 | 495 | 496 | 283,000 | 4,960 |
| 1993-07-23 | 509 | 509 | 497 | 499 | 807,000 | 4,990 |
| 1993-07-22 | 518 | 520 | 508 | 509 | 1,251,000 | 5,090 |
| 1993-07-21 | 516 | 521 | 516 | 521 | 1,304,000 | 5,210 |
| 1993-07-20 | 522 | 523 | 516 | 520 | 609,000 | 5,200 |
| 1993-07-19 | 529 | 533 | 522 | 522 | 760,000 | 5,220 |
| 1993-07-16 | 524 | 530 | 515 | 529 | 753,000 | 5,290 |
| 1993-07-15 | 529 | 534 | 524 | 524 | 967,000 | 5,240 |
| 1993-07-14 | 538 | 538 | 530 | 531 | 1,288,000 | 5,310 |
| 1993-07-13 | 526 | 538 | 526 | 535 | 2,053,000 | 5,350 |
| 1993-07-12 | 526 | 529 | 520 | 522 | 590,000 | 5,220 |
| 1993-07-09 | 526 | 529 | 522 | 526 | 982,000 | 5,260 |
| 1993-07-08 | 528 | 535 | 524 | 526 | 2,415,000 | 5,260 |
| 1993-07-07 | 524 | 528 | 520 | 522 | 2,199,000 | 5,220 |
| 1993-07-06 | 510 | 518 | 506 | 517 | 695,000 | 5,170 |
| 1993-07-05 | 504 | 510 | 502 | 509 | 744,000 | 5,090 |
| 1993-07-02 | 525 | 528 | 511 | 514 | 3,003,000 | 5,140 |
| 1993-07-01 | 500 | 518 | 500 | 517 | 620,000 | 5,170 |
| 1993-06-30 | 493 | 504 | 493 | 503 | 578,000 | 5,030 |
| 1993-06-29 | 501 | 505 | 498 | 498 | 696,000 | 4,980 |
| 1993-06-28 | 505 | 510 | 504 | 509 | 1,089,000 | 5,090 |
| 1993-06-25 | 515 | 515 | 501 | 501 | 1,861,000 | 5,010 |
| 1993-06-24 | 495 | 515 | 495 | 515 | 2,075,000 | 5,150 |
| 1993-06-23 | 493 | 497 | 483 | 497 | 759,000 | 4,970 |
| 1993-06-22 | 481 | 495 | 478 | 491 | 1,575,000 | 4,910 |
| 1993-06-21 | 503 | 503 | 471 | 478 | 2,720,000 | 4,780 |
| 1993-06-18 | 520 | 520 | 507 | 508 | 1,004,000 | 5,080 |
| 1993-06-17 | 513 | 519 | 504 | 517 | 2,526,000 | 5,170 |
| 1993-06-16 | 514 | 520 | 507 | 513 | 2,174,000 | 5,130 |
| 1993-06-15 | 523 | 528 | 512 | 512 | 2,403,000 | 5,120 |
| 1993-06-14 | 540 | 541 | 528 | 530 | 1,376,000 | 5,300 |
| 1993-06-11 | 543 | 549 | 541 | 541 | 2,522,000 | 5,410 |
| 1993-06-10 | 551 | 555 | 541 | 541 | 2,113,000 | 5,410 |
| 1993-06-08 | 561 | 565 | 551 | 557 | 1,836,000 | 5,570 |
| 1993-06-07 | 566 | 570 | 561 | 570 | 1,338,000 | 5,700 |
| 1993-06-04 | 570 | 577 | 562 | 565 | 3,590,000 | 5,650 |
| 1993-06-03 | 567 | 573 | 565 | 567 | 2,354,000 | 5,670 |
| 1993-06-02 | 575 | 577 | 567 | 571 | 4,927,000 | 5,710 |
| 1993-06-01 | 568 | 583 | 566 | 583 | 14,620,000 | 5,830 |
| 1993-05-31 | 561 | 570 | 558 | 568 | 4,259,000 | 5,680 |
| 1993-05-28 | 556 | 565 | 556 | 564 | 5,110,000 | 5,640 |
| 1993-05-27 | 557 | 559 | 550 | 551 | 2,257,000 | 5,510 |
| 1993-05-26 | 562 | 562 | 555 | 560 | 1,477,000 | 5,600 |
| 1993-05-25 | 558 | 567 | 554 | 555 | 3,526,000 | 5,550 |
| 1993-05-24 | 550 | 579 | 550 | 563 | 8,724,000 | 5,630 |
| 1993-05-21 | 545 | 548 | 542 | 544 | 1,582,000 | 5,440 |
| 1993-05-20 | 548 | 550 | 542 | 550 | 3,245,000 | 5,500 |
| 1993-05-19 | 555 | 559 | 547 | 558 | 3,852,000 | 5,580 |
| 1993-05-18 | 551 | 554 | 543 | 545 | 1,869,000 | 5,450 |
| 1993-05-17 | 558 | 562 | 553 | 558 | 2,213,000 | 5,580 |
| 1993-05-14 | 570 | 574 | 552 | 553 | 14,668,000 | 5,530 |
| 1993-05-13 | 538 | 570 | 533 | 555 | 11,667,000 | 5,550 |
| 1993-05-12 | 546 | 546 | 524 | 528 | 2,611,000 | 5,280 |
| 1993-05-11 | 559 | 560 | 541 | 544 | 2,819,000 | 5,440 |
| 1993-05-10 | 554 | 559 | 543 | 559 | 5,388,000 | 5,590 |
| 1993-05-07 | 551 | 569 | 551 | 556 | 19,576,000 | 5,560 |
| 1993-05-06 | 555 | 558 | 548 | 550 | 8,425,000 | 5,500 |
| 1993-04-30 | 541 | 553 | 537 | 553 | 17,526,000 | 5,530 |
| 1993-04-28 | 525 | 547 | 521 | 544 | 17,727,000 | 5,440 |
| 1993-04-27 | 524 | 526 | 514 | 518 | 6,144,000 | 5,180 |
| 1993-04-26 | 509 | 511 | 501 | 510 | 1,544,000 | 5,100 |
| 1993-04-23 | 499 | 500 | 495 | 496 | 1,376,000 | 4,960 |
| 1993-04-22 | 501 | 509 | 497 | 499 | 1,001,000 | 4,990 |
| 1993-04-21 | 508 | 513 | 500 | 503 | 1,445,000 | 5,030 |
| 1993-04-20 | 518 | 524 | 506 | 506 | 1,873,000 | 5,060 |
| 1993-04-19 | 516 | 528 | 512 | 524 | 3,467,000 | 5,240 |
| 1993-04-16 | 530 | 534 | 514 | 515 | 5,403,000 | 5,150 |
| 1993-04-15 | 516 | 548 | 512 | 532 | 21,864,000 | 5,320 |
| 1993-04-14 | 517 | 519 | 505 | 506 | 2,625,000 | 5,060 |
| 1993-04-13 | 503 | 519 | 500 | 516 | 2,404,000 | 5,160 |
| 1993-04-12 | 499 | 503 | 496 | 500 | 970,000 | 5,000 |
| 1993-04-09 | 512 | 518 | 495 | 499 | 3,037,000 | 4,990 |
| 1993-04-08 | 514 | 517 | 498 | 509 | 3,119,000 | 5,090 |
| 1993-04-07 | 515 | 525 | 511 | 515 | 3,508,000 | 5,150 |
| 1993-04-06 | 531 | 551 | 515 | 520 | 20,374,000 | 5,200 |
| 1993-04-05 | 517 | 527 | 509 | 521 | 5,623,000 | 5,210 |
| 1993-04-02 | 524 | 538 | 513 | 513 | 20,329,000 | 5,130 |
| 1993-04-01 | 513 | 513 | 498 | 510 | 11,059,000 | 5,100 |
| 1993-03-31 | 485 | 529 | 482 | 498 | 29,985,000 | 4,980 |
| 1993-03-30 | 496 | 496 | 475 | 485 | 4,965,000 | 4,850 |
| 1993-03-29 | 481 | 492 | 476 | 492 | 6,538,000 | 4,920 |
| 1993-03-26 | 459 | 488 | 455 | 476 | 7,214,000 | 4,760 |
| 1993-03-25 | 445 | 454 | 444 | 453 | 4,885,000 | 4,530 |
| 1993-03-24 | 450 | 451 | 443 | 443 | 3,354,000 | 4,430 |
| 1993-03-23 | 460 | 460 | 451 | 451 | 1,623,000 | 4,510 |
| 1993-03-22 | 460 | 465 | 455 | 459 | 1,281,000 | 4,590 |
| 1993-03-19 | 467 | 469 | 458 | 462 | 1,709,000 | 4,620 |
| 1993-03-18 | 460 | 469 | 458 | 464 | 4,098,000 | 4,640 |
| 1993-03-17 | 460 | 463 | 451 | 460 | 2,336,000 | 4,600 |
| 1993-03-16 | 468 | 473 | 459 | 465 | 4,039,000 | 4,650 |
| 1993-03-15 | 450 | 465 | 447 | 465 | 3,039,000 | 4,650 |
| 1993-03-12 | 440 | 450 | 440 | 447 | 2,966,000 | 4,470 |
| 1993-03-11 | 434 | 442 | 430 | 435 | 1,433,000 | 4,350 |
| 1993-03-10 | 442 | 444 | 431 | 432 | 1,313,000 | 4,320 |
| 1993-03-09 | 439 | 455 | 439 | 443 | 3,795,000 | 4,430 |
| 1993-03-08 | 417 | 436 | 417 | 433 | 3,207,000 | 4,330 |
| 1993-03-05 | 410 | 417 | 409 | 415 | 1,397,000 | 4,150 |
| 1993-03-04 | 407 | 411 | 407 | 408 | 1,711,000 | 4,080 |
| 1993-03-03 | 422 | 422 | 406 | 407 | 3,224,000 | 4,070 |
| 1993-03-02 | 428 | 429 | 421 | 422 | 1,714,000 | 4,220 |
| 1993-03-01 | 438 | 438 | 428 | 429 | 533,000 | 4,290 |
| 1993-02-26 | 431 | 434 | 428 | 433 | 1,132,000 | 4,330 |
| 1993-02-25 | 438 | 440 | 431 | 431 | 1,326,000 | 4,310 |
| 1993-02-24 | 443 | 445 | 439 | 439 | 1,105,000 | 4,390 |
| 1993-02-23 | 447 | 451 | 443 | 443 | 910,000 | 4,430 |
| 1993-02-22 | 442 | 449 | 442 | 444 | 704,000 | 4,440 |
| 1993-02-19 | 447 | 449 | 441 | 442 | 1,442,000 | 4,420 |
| 1993-02-18 | 451 | 454 | 446 | 452 | 1,619,000 | 4,520 |
| 1993-02-17 | 453 | 454 | 449 | 454 | 776,000 | 4,540 |
| 1993-02-16 | 453 | 457 | 453 | 454 | 659,000 | 4,540 |
| 1993-02-15 | 454 | 456 | 451 | 455 | 831,000 | 4,550 |
| 1993-02-12 | 456 | 456 | 452 | 452 | 824,000 | 4,520 |
| 1993-02-10 | 454 | 457 | 453 | 455 | 659,000 | 4,550 |
| 1993-02-09 | 460 | 460 | 455 | 458 | 560,000 | 4,580 |
| 1993-02-08 | 460 | 463 | 458 | 460 | 433,000 | 4,600 |
| 1993-02-05 | 457 | 468 | 457 | 465 | 1,216,000 | 4,650 |
| 1993-02-04 | 468 | 469 | 455 | 457 | 1,149,000 | 4,570 |
| 1993-02-03 | 471 | 475 | 463 | 463 | 1,703,000 | 4,630 |
| 1993-02-02 | 460 | 467 | 460 | 467 | 987,000 | 4,670 |
| 1993-02-01 | 455 | 459 | 452 | 458 | 427,000 | 4,580 |
| 1993-01-29 | 465 | 465 | 452 | 457 | 791,000 | 4,570 |
| 1993-01-28 | 445 | 468 | 444 | 460 | 1,649,000 | 4,600 |
| 1993-01-27 | 448 | 450 | 445 | 445 | 1,162,000 | 4,450 |
| 1993-01-26 | 446 | 453 | 445 | 448 | 1,714,000 | 4,480 |
| 1993-01-25 | 454 | 456 | 450 | 451 | 1,403,000 | 4,510 |
| 1993-01-22 | 455 | 457 | 451 | 455 | 1,624,000 | 4,550 |
| 1993-01-21 | 460 | 463 | 456 | 458 | 1,130,000 | 4,580 |
| 1993-01-20 | 473 | 473 | 463 | 463 | 927,000 | 4,630 |
| 1993-01-19 | 475 | 480 | 469 | 470 | 5,318,000 | 4,700 |
| 1993-01-18 | 457 | 462 | 457 | 460 | 545,000 | 4,600 |
| 1993-01-14 | 461 | 464 | 457 | 457 | 864,000 | 4,570 |
| 1993-01-13 | 475 | 475 | 459 | 464 | 1,456,000 | 4,640 |
| 1993-01-12 | 456 | 477 | 455 | 471 | 1,602,000 | 4,710 |
| 1993-01-11 | 464 | 468 | 457 | 457 | 1,159,000 | 4,570 |
| 1993-01-08 | 460 | 466 | 459 | 460 | 1,405,000 | 4,600 |
| 1993-01-07 | 462 | 468 | 459 | 462 | 2,037,000 | 4,620 |
| 1993-01-06 | 457 | 463 | 451 | 452 | 2,133,000 | 4,520 |
| 1993-01-05 | 464 | 466 | 457 | 460 | 1,160,000 | 4,600 |
| 1993-01-04 | 468 | 470 | 464 | 466 | 431,000 | 4,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株