5706 三井金属 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 415 | 419 | 412 | 414 | 886,000 | 4,140 |
| 1995-12-28 | 420 | 422 | 414 | 417 | 3,950,000 | 4,170 |
| 1995-12-27 | 400 | 419 | 400 | 417 | 3,571,000 | 4,170 |
| 1995-12-26 | 397 | 397 | 392 | 395 | 635,000 | 3,950 |
| 1995-12-25 | 397 | 398 | 392 | 397 | 868,000 | 3,970 |
| 1995-12-22 | 395 | 398 | 392 | 394 | 996,000 | 3,940 |
| 1995-12-21 | 389 | 394 | 389 | 393 | 816,000 | 3,930 |
| 1995-12-20 | 390 | 392 | 386 | 392 | 1,852,000 | 3,920 |
| 1995-12-19 | 393 | 394 | 383 | 389 | 970,000 | 3,890 |
| 1995-12-18 | 395 | 398 | 390 | 394 | 1,117,000 | 3,940 |
| 1995-12-15 | 408 | 409 | 391 | 391 | 2,305,000 | 3,910 |
| 1995-12-14 | 414 | 415 | 408 | 409 | 1,791,000 | 4,090 |
| 1995-12-13 | 411 | 419 | 411 | 419 | 2,186,000 | 4,190 |
| 1995-12-12 | 410 | 413 | 408 | 411 | 2,777,000 | 4,110 |
| 1995-12-11 | 417 | 417 | 410 | 411 | 1,202,000 | 4,110 |
| 1995-12-08 | 424 | 424 | 414 | 417 | 4,115,000 | 4,170 |
| 1995-12-07 | 410 | 423 | 410 | 420 | 3,565,000 | 4,200 |
| 1995-12-06 | 406 | 414 | 406 | 409 | 2,236,000 | 4,090 |
| 1995-12-05 | 414 | 419 | 409 | 409 | 1,524,000 | 4,090 |
| 1995-12-04 | 423 | 425 | 418 | 419 | 4,117,000 | 4,190 |
| 1995-12-01 | 418 | 426 | 416 | 425 | 11,960,000 | 4,250 |
| 1995-11-30 | 411 | 420 | 410 | 413 | 5,622,000 | 4,130 |
| 1995-11-29 | 412 | 418 | 410 | 410 | 5,203,000 | 4,100 |
| 1995-11-28 | 406 | 412 | 405 | 412 | 5,712,000 | 4,120 |
| 1995-11-27 | 400 | 406 | 400 | 405 | 1,964,000 | 4,050 |
| 1995-11-24 | 400 | 400 | 397 | 400 | 2,227,000 | 4,000 |
| 1995-11-22 | 405 | 405 | 402 | 402 | 2,321,000 | 4,020 |
| 1995-11-21 | 405 | 410 | 402 | 404 | 4,225,000 | 4,040 |
| 1995-11-20 | 402 | 406 | 397 | 405 | 3,115,000 | 4,050 |
| 1995-11-17 | 400 | 404 | 398 | 401 | 4,617,000 | 4,010 |
| 1995-11-16 | 400 | 403 | 394 | 397 | 5,514,000 | 3,970 |
| 1995-11-15 | 406 | 408 | 387 | 393 | 6,957,000 | 3,930 |
| 1995-11-14 | 377 | 407 | 377 | 407 | 12,077,000 | 4,070 |
| 1995-11-13 | 378 | 380 | 367 | 370 | 1,397,000 | 3,700 |
| 1995-11-10 | 381 | 385 | 373 | 373 | 2,295,000 | 3,730 |
| 1995-11-09 | 383 | 395 | 376 | 376 | 9,328,000 | 3,760 |
| 1995-11-08 | 372 | 396 | 371 | 378 | 10,456,000 | 3,780 |
| 1995-11-07 | 366 | 375 | 366 | 369 | 2,181,000 | 3,690 |
| 1995-11-06 | 362 | 367 | 360 | 364 | 906,000 | 3,640 |
| 1995-11-02 | 351 | 363 | 351 | 362 | 1,378,000 | 3,620 |
| 1995-11-01 | 343 | 350 | 342 | 350 | 935,000 | 3,500 |
| 1995-10-31 | 340 | 342 | 336 | 340 | 984,000 | 3,400 |
| 1995-10-30 | 335 | 340 | 334 | 340 | 456,000 | 3,400 |
| 1995-10-27 | 338 | 340 | 336 | 336 | 639,000 | 3,360 |
| 1995-10-26 | 349 | 349 | 336 | 340 | 910,000 | 3,400 |
| 1995-10-25 | 352 | 352 | 348 | 349 | 593,000 | 3,490 |
| 1995-10-24 | 353 | 356 | 350 | 350 | 731,000 | 3,500 |
| 1995-10-23 | 358 | 360 | 353 | 356 | 928,000 | 3,560 |
| 1995-10-20 | 356 | 360 | 355 | 356 | 626,000 | 3,560 |
| 1995-10-19 | 357 | 360 | 356 | 356 | 652,000 | 3,560 |
| 1995-10-18 | 359 | 360 | 355 | 360 | 515,000 | 3,600 |
| 1995-10-17 | 365 | 369 | 357 | 359 | 752,000 | 3,590 |
| 1995-10-16 | 360 | 371 | 360 | 365 | 803,000 | 3,650 |
| 1995-10-13 | 370 | 370 | 361 | 365 | 1,053,000 | 3,650 |
| 1995-10-12 | 368 | 376 | 366 | 372 | 876,000 | 3,720 |
| 1995-10-11 | 366 | 367 | 360 | 363 | 474,000 | 3,630 |
| 1995-10-09 | 371 | 373 | 361 | 361 | 553,000 | 3,610 |
| 1995-10-06 | 363 | 377 | 362 | 371 | 1,623,000 | 3,710 |
| 1995-10-05 | 356 | 358 | 352 | 358 | 337,000 | 3,580 |
| 1995-10-04 | 367 | 367 | 354 | 355 | 653,000 | 3,550 |
| 1995-10-03 | 350 | 360 | 348 | 360 | 395,000 | 3,600 |
| 1995-10-02 | 353 | 358 | 353 | 353 | 253,000 | 3,530 |
| 1995-09-29 | 367 | 367 | 358 | 358 | 809,000 | 3,580 |
| 1995-09-28 | 358 | 370 | 357 | 370 | 855,000 | 3,700 |
| 1995-09-27 | 347 | 357 | 345 | 357 | 677,000 | 3,570 |
| 1995-09-26 | 349 | 351 | 342 | 343 | 426,000 | 3,430 |
| 1995-09-25 | 350 | 350 | 344 | 344 | 541,000 | 3,440 |
| 1995-09-22 | 350 | 355 | 350 | 355 | 955,000 | 3,550 |
| 1995-09-21 | 363 | 364 | 356 | 364 | 560,000 | 3,640 |
| 1995-09-20 | 384 | 387 | 368 | 370 | 1,138,000 | 3,700 |
| 1995-09-19 | 372 | 385 | 372 | 385 | 1,098,000 | 3,850 |
| 1995-09-18 | 387 | 395 | 377 | 377 | 3,052,000 | 3,770 |
| 1995-09-14 | 380 | 387 | 373 | 381 | 3,514,000 | 3,810 |
| 1995-09-13 | 375 | 384 | 370 | 372 | 2,800,000 | 3,720 |
| 1995-09-12 | 362 | 373 | 362 | 370 | 5,691,000 | 3,700 |
| 1995-09-11 | 339 | 351 | 336 | 347 | 778,000 | 3,470 |
| 1995-09-08 | 340 | 341 | 331 | 333 | 3,756,000 | 3,330 |
| 1995-09-07 | 331 | 335 | 330 | 330 | 424,000 | 3,300 |
| 1995-09-06 | 331 | 337 | 330 | 331 | 507,000 | 3,310 |
| 1995-09-05 | 335 | 336 | 328 | 330 | 460,000 | 3,300 |
| 1995-09-04 | 350 | 350 | 335 | 342 | 384,000 | 3,420 |
| 1995-09-01 | 355 | 355 | 349 | 350 | 473,000 | 3,500 |
| 1995-08-31 | 350 | 355 | 348 | 355 | 482,000 | 3,550 |
| 1995-08-30 | 357 | 358 | 349 | 350 | 638,000 | 3,500 |
| 1995-08-29 | 348 | 358 | 345 | 355 | 598,000 | 3,550 |
| 1995-08-28 | 345 | 350 | 341 | 345 | 348,000 | 3,450 |
| 1995-08-25 | 352 | 353 | 345 | 345 | 1,102,000 | 3,450 |
| 1995-08-24 | 338 | 350 | 332 | 350 | 714,000 | 3,500 |
| 1995-08-23 | 345 | 349 | 338 | 339 | 717,000 | 3,390 |
| 1995-08-22 | 350 | 360 | 345 | 350 | 736,000 | 3,500 |
| 1995-08-21 | 360 | 360 | 344 | 347 | 675,000 | 3,470 |
| 1995-08-18 | 355 | 360 | 343 | 360 | 1,653,000 | 3,600 |
| 1995-08-17 | 360 | 363 | 351 | 360 | 2,882,000 | 3,600 |
| 1995-08-16 | 360 | 360 | 355 | 360 | 5,470,000 | 3,600 |
| 1995-08-15 | 312 | 330 | 312 | 330 | 863,000 | 3,300 |
| 1995-08-14 | 316 | 322 | 315 | 317 | 449,000 | 3,170 |
| 1995-08-11 | 322 | 325 | 310 | 315 | 1,158,000 | 3,150 |
| 1995-08-10 | 328 | 330 | 320 | 320 | 2,071,000 | 3,200 |
| 1995-08-09 | 315 | 328 | 313 | 326 | 3,184,000 | 3,260 |
| 1995-08-08 | 313 | 313 | 308 | 313 | 421,000 | 3,130 |
| 1995-08-07 | 317 | 318 | 308 | 314 | 1,206,000 | 3,140 |
| 1995-08-04 | 315 | 316 | 308 | 313 | 2,298,000 | 3,130 |
| 1995-08-03 | 300 | 309 | 299 | 300 | 4,624,000 | 3,000 |
| 1995-08-02 | 278 | 287 | 277 | 287 | 678,000 | 2,870 |
| 1995-08-01 | 287 | 287 | 277 | 278 | 729,000 | 2,780 |
| 1995-07-31 | 293 | 295 | 286 | 287 | 1,678,000 | 2,870 |
| 1995-07-28 | 296 | 298 | 292 | 298 | 744,000 | 2,980 |
| 1995-07-27 | 289 | 299 | 287 | 298 | 1,055,000 | 2,980 |
| 1995-07-26 | 283 | 295 | 280 | 294 | 626,000 | 2,940 |
| 1995-07-25 | 297 | 297 | 287 | 287 | 828,000 | 2,870 |
| 1995-07-24 | 298 | 299 | 295 | 298 | 410,000 | 2,980 |
| 1995-07-21 | 298 | 300 | 295 | 295 | 1,064,000 | 2,950 |
| 1995-07-20 | 295 | 298 | 291 | 293 | 745,000 | 2,930 |
| 1995-07-19 | 298 | 300 | 293 | 298 | 715,000 | 2,980 |
| 1995-07-18 | 308 | 315 | 296 | 298 | 1,105,000 | 2,980 |
| 1995-07-17 | 309 | 317 | 306 | 310 | 911,000 | 3,100 |
| 1995-07-14 | 313 | 317 | 305 | 308 | 2,015,000 | 3,080 |
| 1995-07-13 | 310 | 315 | 307 | 308 | 1,741,000 | 3,080 |
| 1995-07-12 | 300 | 307 | 296 | 305 | 958,000 | 3,050 |
| 1995-07-11 | 292 | 294 | 283 | 294 | 606,000 | 2,940 |
| 1995-07-10 | 300 | 300 | 291 | 293 | 1,801,000 | 2,930 |
| 1995-07-07 | 270 | 304 | 266 | 285 | 2,713,000 | 2,850 |
| 1995-07-06 | 257 | 260 | 255 | 260 | 610,000 | 2,600 |
| 1995-07-05 | 251 | 257 | 250 | 255 | 504,000 | 2,550 |
| 1995-07-04 | 253 | 255 | 247 | 255 | 368,000 | 2,550 |
| 1995-07-03 | 250 | 250 | 246 | 250 | 464,000 | 2,500 |
| 1995-06-30 | 250 | 255 | 250 | 252 | 344,000 | 2,520 |
| 1995-06-29 | 258 | 260 | 251 | 255 | 852,000 | 2,550 |
| 1995-06-28 | 251 | 253 | 245 | 250 | 527,000 | 2,500 |
| 1995-06-27 | 259 | 259 | 255 | 256 | 535,000 | 2,560 |
| 1995-06-26 | 270 | 270 | 260 | 260 | 333,000 | 2,600 |
| 1995-06-23 | 265 | 270 | 265 | 270 | 519,000 | 2,700 |
| 1995-06-22 | 267 | 270 | 263 | 265 | 536,000 | 2,650 |
| 1995-06-21 | 265 | 273 | 264 | 273 | 565,000 | 2,730 |
| 1995-06-20 | 267 | 270 | 263 | 269 | 876,000 | 2,690 |
| 1995-06-19 | 257 | 265 | 257 | 263 | 858,000 | 2,630 |
| 1995-06-16 | 265 | 269 | 256 | 258 | 766,000 | 2,580 |
| 1995-06-15 | 263 | 264 | 255 | 260 | 561,000 | 2,600 |
| 1995-06-14 | 258 | 264 | 255 | 259 | 815,000 | 2,590 |
| 1995-06-13 | 260 | 264 | 255 | 256 | 1,017,000 | 2,560 |
| 1995-06-12 | 285 | 292 | 275 | 275 | 707,000 | 2,750 |
| 1995-06-09 | 295 | 300 | 285 | 285 | 2,171,000 | 2,850 |
| 1995-06-08 | 301 | 301 | 295 | 295 | 517,000 | 2,950 |
| 1995-06-07 | 300 | 303 | 299 | 303 | 377,000 | 3,030 |
| 1995-06-06 | 301 | 302 | 300 | 301 | 379,000 | 3,010 |
| 1995-06-05 | 301 | 303 | 299 | 301 | 833,000 | 3,010 |
| 1995-06-02 | 300 | 301 | 298 | 299 | 718,000 | 2,990 |
| 1995-06-01 | 298 | 303 | 295 | 301 | 454,000 | 3,010 |
| 1995-05-31 | 303 | 304 | 295 | 297 | 579,000 | 2,970 |
| 1995-05-30 | 299 | 304 | 299 | 304 | 1,120,000 | 3,040 |
| 1995-05-29 | 294 | 302 | 294 | 302 | 498,000 | 3,020 |
| 1995-05-26 | 298 | 300 | 291 | 294 | 1,462,000 | 2,940 |
| 1995-05-25 | 305 | 305 | 299 | 302 | 867,000 | 3,020 |
| 1995-05-24 | 303 | 304 | 298 | 298 | 1,034,000 | 2,980 |
| 1995-05-23 | 307 | 310 | 303 | 306 | 1,077,000 | 3,060 |
| 1995-05-22 | 315 | 315 | 305 | 309 | 383,000 | 3,090 |
| 1995-05-19 | 318 | 318 | 313 | 315 | 605,000 | 3,150 |
| 1995-05-18 | 327 | 327 | 315 | 318 | 500,000 | 3,180 |
| 1995-05-17 | 323 | 324 | 320 | 322 | 328,000 | 3,220 |
| 1995-05-16 | 323 | 324 | 319 | 322 | 283,000 | 3,220 |
| 1995-05-15 | 323 | 324 | 316 | 324 | 398,000 | 3,240 |
| 1995-05-12 | 323 | 330 | 321 | 323 | 932,000 | 3,230 |
| 1995-05-11 | 329 | 329 | 315 | 318 | 932,000 | 3,180 |
| 1995-05-10 | 333 | 336 | 327 | 327 | 639,000 | 3,270 |
| 1995-05-09 | 340 | 340 | 336 | 338 | 259,000 | 3,380 |
| 1995-05-08 | 346 | 346 | 337 | 340 | 652,000 | 3,400 |
| 1995-05-02 | 332 | 348 | 329 | 348 | 1,563,000 | 3,480 |
| 1995-05-01 | 332 | 332 | 326 | 329 | 492,000 | 3,290 |
| 1995-04-28 | 338 | 338 | 330 | 332 | 785,000 | 3,320 |
| 1995-04-27 | 340 | 342 | 331 | 335 | 1,375,000 | 3,350 |
| 1995-04-26 | 348 | 349 | 338 | 340 | 1,622,000 | 3,400 |
| 1995-04-25 | 345 | 348 | 341 | 348 | 1,841,000 | 3,480 |
| 1995-04-24 | 348 | 349 | 345 | 345 | 588,000 | 3,450 |
| 1995-04-21 | 350 | 352 | 343 | 348 | 1,613,000 | 3,480 |
| 1995-04-20 | 352 | 355 | 346 | 349 | 2,886,000 | 3,490 |
| 1995-04-19 | 345 | 352 | 343 | 347 | 3,193,000 | 3,470 |
| 1995-04-18 | 344 | 351 | 342 | 348 | 3,279,000 | 3,480 |
| 1995-04-17 | 332 | 339 | 330 | 339 | 972,000 | 3,390 |
| 1995-04-14 | 339 | 341 | 332 | 332 | 1,939,000 | 3,320 |
| 1995-04-13 | 339 | 345 | 337 | 339 | 2,650,000 | 3,390 |
| 1995-04-12 | 325 | 340 | 324 | 336 | 3,555,000 | 3,360 |
| 1995-04-11 | 322 | 328 | 320 | 323 | 2,048,000 | 3,230 |
| 1995-04-10 | 320 | 326 | 316 | 320 | 2,343,000 | 3,200 |
| 1995-04-07 | 320 | 324 | 317 | 320 | 3,460,000 | 3,200 |
| 1995-04-06 | 320 | 337 | 318 | 325 | 2,760,000 | 3,250 |
| 1995-04-05 | 315 | 324 | 314 | 323 | 890,000 | 3,230 |
| 1995-04-04 | 303 | 314 | 296 | 310 | 730,000 | 3,100 |
| 1995-04-03 | 304 | 304 | 292 | 299 | 1,358,000 | 2,990 |
| 1995-03-31 | 321 | 325 | 306 | 312 | 1,740,000 | 3,120 |
| 1995-03-30 | 313 | 318 | 312 | 313 | 989,000 | 3,130 |
| 1995-03-29 | 322 | 322 | 316 | 318 | 585,000 | 3,180 |
| 1995-03-28 | 310 | 324 | 310 | 317 | 1,720,000 | 3,170 |
| 1995-03-27 | 301 | 310 | 300 | 306 | 682,000 | 3,060 |
| 1995-03-24 | 300 | 303 | 296 | 297 | 1,887,000 | 2,970 |
| 1995-03-23 | 305 | 310 | 296 | 300 | 939,000 | 3,000 |
| 1995-03-22 | 325 | 328 | 305 | 305 | 1,246,000 | 3,050 |
| 1995-03-20 | 324 | 325 | 320 | 320 | 538,000 | 3,200 |
| 1995-03-17 | 335 | 336 | 320 | 329 | 579,000 | 3,290 |
| 1995-03-16 | 340 | 341 | 334 | 334 | 648,000 | 3,340 |
| 1995-03-15 | 339 | 342 | 337 | 339 | 969,000 | 3,390 |
| 1995-03-14 | 345 | 345 | 338 | 339 | 448,000 | 3,390 |
| 1995-03-13 | 344 | 348 | 335 | 348 | 594,000 | 3,480 |
| 1995-03-10 | 341 | 347 | 335 | 339 | 2,478,000 | 3,390 |
| 1995-03-09 | 350 | 352 | 346 | 346 | 1,017,000 | 3,460 |
| 1995-03-08 | 356 | 359 | 348 | 348 | 835,000 | 3,480 |
| 1995-03-07 | 363 | 365 | 360 | 361 | 355,000 | 3,610 |
| 1995-03-06 | 357 | 366 | 357 | 362 | 164,000 | 3,620 |
| 1995-03-03 | 353 | 361 | 353 | 360 | 250,000 | 3,600 |
| 1995-03-02 | 360 | 360 | 353 | 356 | 448,000 | 3,560 |
| 1995-03-01 | 360 | 361 | 350 | 351 | 760,000 | 3,510 |
| 1995-02-28 | 364 | 365 | 357 | 362 | 522,000 | 3,620 |
| 1995-02-27 | 350 | 360 | 350 | 355 | 625,000 | 3,550 |
| 1995-02-24 | 372 | 373 | 366 | 366 | 568,000 | 3,660 |
| 1995-02-23 | 385 | 385 | 375 | 376 | 397,000 | 3,760 |
| 1995-02-22 | 385 | 390 | 383 | 385 | 403,000 | 3,850 |
| 1995-02-21 | 380 | 391 | 380 | 390 | 698,000 | 3,900 |
| 1995-02-20 | 379 | 382 | 377 | 380 | 214,000 | 3,800 |
| 1995-02-17 | 369 | 380 | 369 | 378 | 585,000 | 3,780 |
| 1995-02-16 | 375 | 377 | 368 | 371 | 320,000 | 3,710 |
| 1995-02-15 | 377 | 379 | 370 | 375 | 464,000 | 3,750 |
| 1995-02-14 | 376 | 380 | 375 | 379 | 366,000 | 3,790 |
| 1995-02-13 | 384 | 384 | 375 | 375 | 1,416,000 | 3,750 |
| 1995-02-10 | 382 | 384 | 381 | 381 | 582,000 | 3,810 |
| 1995-02-09 | 381 | 390 | 381 | 384 | 236,000 | 3,840 |
| 1995-02-08 | 389 | 389 | 382 | 382 | 452,000 | 3,820 |
| 1995-02-07 | 397 | 397 | 390 | 390 | 500,000 | 3,900 |
| 1995-02-06 | 390 | 399 | 390 | 399 | 914,000 | 3,990 |
| 1995-02-03 | 383 | 386 | 380 | 385 | 955,000 | 3,850 |
| 1995-02-02 | 384 | 387 | 382 | 382 | 700,000 | 3,820 |
| 1995-02-01 | 386 | 390 | 384 | 384 | 1,246,000 | 3,840 |
| 1995-01-31 | 393 | 394 | 387 | 390 | 1,048,000 | 3,900 |
| 1995-01-30 | 393 | 399 | 388 | 388 | 1,581,000 | 3,880 |
| 1995-01-27 | 399 | 400 | 393 | 393 | 676,000 | 3,930 |
| 1995-01-26 | 403 | 404 | 400 | 400 | 771,000 | 4,000 |
| 1995-01-25 | 402 | 410 | 401 | 406 | 1,054,000 | 4,060 |
| 1995-01-24 | 402 | 410 | 399 | 407 | 2,489,000 | 4,070 |
| 1995-01-23 | 421 | 424 | 403 | 406 | 1,709,000 | 4,060 |
| 1995-01-20 | 420 | 426 | 419 | 426 | 1,468,000 | 4,260 |
| 1995-01-19 | 429 | 431 | 422 | 425 | 2,670,000 | 4,250 |
| 1995-01-18 | 428 | 434 | 427 | 428 | 638,000 | 4,280 |
| 1995-01-17 | 434 | 434 | 425 | 427 | 762,000 | 4,270 |
| 1995-01-13 | 435 | 442 | 431 | 435 | 1,947,000 | 4,350 |
| 1995-01-12 | 437 | 439 | 434 | 437 | 1,330,000 | 4,370 |
| 1995-01-11 | 437 | 440 | 434 | 437 | 992,000 | 4,370 |
| 1995-01-10 | 433 | 441 | 433 | 441 | 884,000 | 4,410 |
| 1995-01-09 | 437 | 437 | 435 | 435 | 769,000 | 4,350 |
| 1995-01-06 | 437 | 440 | 436 | 437 | 270,000 | 4,370 |
| 1995-01-05 | 443 | 444 | 435 | 439 | 395,000 | 4,390 |
| 1995-01-04 | 439 | 444 | 439 | 444 | 140,000 | 4,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
