5706 三井金属 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 388 | 395 | 385 | 395 | 476,000 | 3,950 |
| 1996-12-27 | 391 | 391 | 383 | 390 | 821,000 | 3,900 |
| 1996-12-26 | 390 | 390 | 372 | 386 | 1,043,000 | 3,860 |
| 1996-12-25 | 390 | 392 | 386 | 390 | 751,000 | 3,900 |
| 1996-12-24 | 394 | 395 | 390 | 390 | 1,007,000 | 3,900 |
| 1996-12-20 | 394 | 399 | 389 | 399 | 1,608,000 | 3,990 |
| 1996-12-19 | 403 | 407 | 393 | 394 | 764,000 | 3,940 |
| 1996-12-18 | 411 | 411 | 403 | 408 | 790,000 | 4,080 |
| 1996-12-17 | 404 | 414 | 402 | 411 | 1,033,000 | 4,110 |
| 1996-12-16 | 401 | 404 | 400 | 404 | 549,000 | 4,040 |
| 1996-12-13 | 401 | 401 | 394 | 400 | 2,507,000 | 4,000 |
| 1996-12-12 | 395 | 401 | 395 | 401 | 746,000 | 4,010 |
| 1996-12-11 | 405 | 406 | 401 | 401 | 1,286,000 | 4,010 |
| 1996-12-10 | 402 | 405 | 401 | 404 | 1,860,000 | 4,040 |
| 1996-12-09 | 405 | 407 | 400 | 400 | 573,000 | 4,000 |
| 1996-12-06 | 400 | 403 | 393 | 394 | 907,000 | 3,940 |
| 1996-12-05 | 401 | 405 | 401 | 404 | 1,047,000 | 4,040 |
| 1996-12-04 | 413 | 415 | 401 | 406 | 561,000 | 4,060 |
| 1996-12-03 | 421 | 423 | 412 | 416 | 523,000 | 4,160 |
| 1996-12-02 | 422 | 424 | 416 | 416 | 820,000 | 4,160 |
| 1996-11-29 | 421 | 425 | 419 | 425 | 1,005,000 | 4,250 |
| 1996-11-28 | 428 | 429 | 421 | 425 | 992,000 | 4,250 |
| 1996-11-27 | 432 | 432 | 429 | 430 | 919,000 | 4,300 |
| 1996-11-26 | 430 | 433 | 429 | 433 | 1,995,000 | 4,330 |
| 1996-11-25 | 425 | 427 | 423 | 427 | 784,000 | 4,270 |
| 1996-11-22 | 422 | 423 | 420 | 423 | 534,000 | 4,230 |
| 1996-11-21 | 426 | 427 | 422 | 423 | 492,000 | 4,230 |
| 1996-11-20 | 427 | 428 | 425 | 425 | 800,000 | 4,250 |
| 1996-11-19 | 426 | 426 | 422 | 426 | 395,000 | 4,260 |
| 1996-11-18 | 426 | 427 | 424 | 427 | 1,083,000 | 4,270 |
| 1996-11-15 | 422 | 426 | 419 | 426 | 1,233,000 | 4,260 |
| 1996-11-14 | 422 | 423 | 419 | 422 | 447,000 | 4,220 |
| 1996-11-13 | 424 | 425 | 420 | 422 | 987,000 | 4,220 |
| 1996-11-12 | 425 | 426 | 423 | 426 | 531,000 | 4,260 |
| 1996-11-11 | 425 | 426 | 422 | 425 | 1,035,000 | 4,250 |
| 1996-11-08 | 417 | 425 | 409 | 425 | 1,295,000 | 4,250 |
| 1996-11-07 | 418 | 418 | 412 | 412 | 816,000 | 4,120 |
| 1996-11-06 | 411 | 415 | 410 | 413 | 553,000 | 4,130 |
| 1996-11-05 | 409 | 412 | 406 | 407 | 398,000 | 4,070 |
| 1996-11-01 | 412 | 414 | 409 | 409 | 680,000 | 4,090 |
| 1996-10-31 | 414 | 415 | 409 | 413 | 770,000 | 4,130 |
| 1996-10-30 | 415 | 416 | 408 | 413 | 419,000 | 4,130 |
| 1996-10-29 | 418 | 419 | 415 | 415 | 310,000 | 4,150 |
| 1996-10-28 | 414 | 415 | 409 | 409 | 364,000 | 4,090 |
| 1996-10-25 | 419 | 423 | 415 | 415 | 427,000 | 4,150 |
| 1996-10-24 | 420 | 421 | 417 | 419 | 435,000 | 4,190 |
| 1996-10-23 | 420 | 423 | 408 | 420 | 529,000 | 4,200 |
| 1996-10-22 | 422 | 422 | 420 | 420 | 879,000 | 4,200 |
| 1996-10-21 | 428 | 432 | 422 | 422 | 857,000 | 4,220 |
| 1996-10-18 | 426 | 433 | 426 | 428 | 1,122,000 | 4,280 |
| 1996-10-17 | 424 | 429 | 423 | 428 | 538,000 | 4,280 |
| 1996-10-16 | 426 | 429 | 422 | 427 | 727,000 | 4,270 |
| 1996-10-15 | 415 | 422 | 415 | 422 | 737,000 | 4,220 |
| 1996-10-14 | 410 | 414 | 405 | 410 | 396,000 | 4,100 |
| 1996-10-11 | 410 | 410 | 400 | 403 | 886,000 | 4,030 |
| 1996-10-09 | 417 | 417 | 405 | 410 | 443,000 | 4,100 |
| 1996-10-08 | 421 | 426 | 418 | 418 | 539,000 | 4,180 |
| 1996-10-07 | 427 | 428 | 423 | 426 | 452,000 | 4,260 |
| 1996-10-04 | 426 | 429 | 420 | 422 | 409,000 | 4,220 |
| 1996-10-03 | 430 | 432 | 430 | 430 | 569,000 | 4,300 |
| 1996-10-02 | 430 | 432 | 429 | 430 | 744,000 | 4,300 |
| 1996-10-01 | 429 | 430 | 425 | 430 | 806,000 | 4,300 |
| 1996-09-30 | 431 | 431 | 422 | 431 | 339,000 | 4,310 |
| 1996-09-27 | 430 | 432 | 424 | 429 | 630,000 | 4,290 |
| 1996-09-26 | 421 | 434 | 421 | 430 | 1,304,000 | 4,300 |
| 1996-09-25 | 419 | 420 | 414 | 418 | 269,000 | 4,180 |
| 1996-09-24 | 420 | 420 | 417 | 420 | 913,000 | 4,200 |
| 1996-09-20 | 419 | 420 | 415 | 417 | 406,000 | 4,170 |
| 1996-09-19 | 415 | 419 | 410 | 419 | 596,000 | 4,190 |
| 1996-09-18 | 419 | 420 | 416 | 418 | 770,000 | 4,180 |
| 1996-09-17 | 415 | 418 | 411 | 415 | 1,118,000 | 4,150 |
| 1996-09-13 | 407 | 410 | 404 | 410 | 1,948,000 | 4,100 |
| 1996-09-12 | 407 | 409 | 402 | 407 | 774,000 | 4,070 |
| 1996-09-11 | 408 | 408 | 404 | 407 | 315,000 | 4,070 |
| 1996-09-10 | 404 | 409 | 400 | 407 | 349,000 | 4,070 |
| 1996-09-09 | 405 | 405 | 398 | 399 | 208,000 | 3,990 |
| 1996-09-06 | 409 | 409 | 396 | 397 | 507,000 | 3,970 |
| 1996-09-05 | 404 | 410 | 401 | 406 | 453,000 | 4,060 |
| 1996-09-04 | 403 | 404 | 399 | 400 | 486,000 | 4,000 |
| 1996-09-03 | 396 | 403 | 392 | 403 | 705,000 | 4,030 |
| 1996-09-02 | 398 | 399 | 392 | 398 | 358,000 | 3,980 |
| 1996-08-30 | 396 | 402 | 394 | 398 | 775,000 | 3,980 |
| 1996-08-29 | 406 | 408 | 399 | 401 | 513,000 | 4,010 |
| 1996-08-28 | 406 | 409 | 405 | 406 | 427,000 | 4,060 |
| 1996-08-27 | 405 | 410 | 405 | 408 | 272,000 | 4,080 |
| 1996-08-26 | 414 | 418 | 408 | 409 | 266,000 | 4,090 |
| 1996-08-23 | 417 | 420 | 414 | 418 | 749,000 | 4,180 |
| 1996-08-22 | 418 | 423 | 418 | 422 | 371,000 | 4,220 |
| 1996-08-21 | 419 | 422 | 418 | 420 | 652,000 | 4,200 |
| 1996-08-20 | 416 | 418 | 411 | 417 | 652,000 | 4,170 |
| 1996-08-19 | 413 | 415 | 410 | 414 | 363,000 | 4,140 |
| 1996-08-16 | 414 | 414 | 408 | 409 | 305,000 | 4,090 |
| 1996-08-15 | 408 | 412 | 407 | 411 | 771,000 | 4,110 |
| 1996-08-14 | 403 | 406 | 403 | 406 | 571,000 | 4,060 |
| 1996-08-13 | 405 | 405 | 400 | 403 | 535,000 | 4,030 |
| 1996-08-12 | 399 | 405 | 399 | 401 | 677,000 | 4,010 |
| 1996-08-09 | 402 | 402 | 395 | 397 | 903,000 | 3,970 |
| 1996-08-08 | 399 | 404 | 399 | 404 | 863,000 | 4,040 |
| 1996-08-07 | 399 | 403 | 395 | 396 | 1,166,000 | 3,960 |
| 1996-08-06 | 407 | 407 | 400 | 402 | 1,246,000 | 4,020 |
| 1996-08-05 | 411 | 412 | 405 | 409 | 1,073,000 | 4,090 |
| 1996-08-02 | 406 | 409 | 405 | 408 | 1,066,000 | 4,080 |
| 1996-08-01 | 402 | 404 | 398 | 402 | 1,714,000 | 4,020 |
| 1996-07-31 | 410 | 414 | 402 | 402 | 864,000 | 4,020 |
| 1996-07-30 | 416 | 416 | 408 | 410 | 331,000 | 4,100 |
| 1996-07-29 | 418 | 420 | 416 | 416 | 637,000 | 4,160 |
| 1996-07-26 | 416 | 419 | 412 | 419 | 570,000 | 4,190 |
| 1996-07-25 | 412 | 415 | 407 | 412 | 935,000 | 4,120 |
| 1996-07-24 | 409 | 413 | 407 | 407 | 945,000 | 4,070 |
| 1996-07-23 | 408 | 430 | 408 | 429 | 959,000 | 4,290 |
| 1996-07-22 | 423 | 424 | 406 | 406 | 985,000 | 4,060 |
| 1996-07-19 | 427 | 430 | 424 | 424 | 700,000 | 4,240 |
| 1996-07-18 | 426 | 427 | 424 | 427 | 268,000 | 4,270 |
| 1996-07-17 | 425 | 427 | 423 | 424 | 550,000 | 4,240 |
| 1996-07-16 | 426 | 426 | 421 | 423 | 611,000 | 4,230 |
| 1996-07-15 | 427 | 430 | 427 | 430 | 463,000 | 4,300 |
| 1996-07-12 | 429 | 432 | 428 | 431 | 697,000 | 4,310 |
| 1996-07-11 | 433 | 437 | 431 | 436 | 323,000 | 4,360 |
| 1996-07-10 | 440 | 442 | 427 | 429 | 1,470,000 | 4,290 |
| 1996-07-09 | 441 | 443 | 438 | 440 | 430,000 | 4,400 |
| 1996-07-08 | 447 | 447 | 438 | 440 | 1,242,000 | 4,400 |
| 1996-07-05 | 448 | 450 | 445 | 448 | 940,000 | 4,480 |
| 1996-07-04 | 449 | 449 | 445 | 448 | 563,000 | 4,480 |
| 1996-07-03 | 450 | 452 | 446 | 449 | 1,316,000 | 4,490 |
| 1996-07-02 | 449 | 451 | 446 | 447 | 1,768,000 | 4,470 |
| 1996-07-01 | 447 | 448 | 441 | 444 | 602,000 | 4,440 |
| 1996-06-28 | 444 | 448 | 444 | 448 | 733,000 | 4,480 |
| 1996-06-27 | 444 | 446 | 444 | 444 | 1,454,000 | 4,440 |
| 1996-06-26 | 447 | 449 | 443 | 444 | 1,088,000 | 4,440 |
| 1996-06-25 | 446 | 447 | 443 | 446 | 1,004,000 | 4,460 |
| 1996-06-24 | 452 | 453 | 445 | 447 | 1,197,000 | 4,470 |
| 1996-06-21 | 449 | 451 | 446 | 451 | 867,000 | 4,510 |
| 1996-06-20 | 448 | 449 | 442 | 445 | 693,000 | 4,450 |
| 1996-06-19 | 445 | 452 | 445 | 451 | 703,000 | 4,510 |
| 1996-06-18 | 451 | 453 | 448 | 450 | 731,000 | 4,500 |
| 1996-06-17 | 448 | 456 | 445 | 452 | 2,521,000 | 4,520 |
| 1996-06-14 | 446 | 452 | 443 | 452 | 3,665,000 | 4,520 |
| 1996-06-13 | 444 | 444 | 440 | 441 | 870,000 | 4,410 |
| 1996-06-12 | 439 | 445 | 438 | 442 | 1,612,000 | 4,420 |
| 1996-06-11 | 440 | 442 | 435 | 437 | 1,062,000 | 4,370 |
| 1996-06-10 | 447 | 450 | 437 | 445 | 1,763,000 | 4,450 |
| 1996-06-07 | 447 | 453 | 447 | 448 | 948,000 | 4,480 |
| 1996-06-06 | 453 | 455 | 448 | 448 | 1,221,000 | 4,480 |
| 1996-06-05 | 449 | 453 | 447 | 452 | 930,000 | 4,520 |
| 1996-06-04 | 447 | 452 | 446 | 452 | 444,000 | 4,520 |
| 1996-06-03 | 452 | 459 | 445 | 445 | 867,000 | 4,450 |
| 1996-05-31 | 448 | 457 | 448 | 457 | 1,124,000 | 4,570 |
| 1996-05-30 | 460 | 460 | 448 | 451 | 2,670,000 | 4,510 |
| 1996-05-29 | 470 | 473 | 465 | 470 | 1,926,000 | 4,700 |
| 1996-05-28 | 450 | 468 | 448 | 465 | 1,772,000 | 4,650 |
| 1996-05-27 | 450 | 450 | 444 | 446 | 695,000 | 4,460 |
| 1996-05-24 | 453 | 453 | 446 | 448 | 1,429,000 | 4,480 |
| 1996-05-23 | 460 | 460 | 451 | 454 | 820,000 | 4,540 |
| 1996-05-22 | 462 | 466 | 459 | 460 | 917,000 | 4,600 |
| 1996-05-21 | 468 | 470 | 462 | 462 | 1,258,000 | 4,620 |
| 1996-05-20 | 471 | 478 | 470 | 470 | 512,000 | 4,700 |
| 1996-05-17 | 471 | 472 | 467 | 470 | 1,117,000 | 4,700 |
| 1996-05-16 | 479 | 479 | 472 | 478 | 603,000 | 4,780 |
| 1996-05-15 | 470 | 477 | 469 | 477 | 803,000 | 4,770 |
| 1996-05-14 | 466 | 470 | 465 | 467 | 828,000 | 4,670 |
| 1996-05-13 | 471 | 472 | 466 | 466 | 296,000 | 4,660 |
| 1996-05-10 | 473 | 474 | 469 | 469 | 626,000 | 4,690 |
| 1996-05-09 | 479 | 479 | 465 | 469 | 881,000 | 4,690 |
| 1996-05-08 | 466 | 474 | 466 | 474 | 1,414,000 | 4,740 |
| 1996-05-07 | 473 | 473 | 466 | 469 | 623,000 | 4,690 |
| 1996-05-02 | 475 | 479 | 469 | 474 | 939,000 | 4,740 |
| 1996-05-01 | 483 | 483 | 475 | 475 | 896,000 | 4,750 |
| 1996-04-30 | 480 | 483 | 477 | 480 | 828,000 | 4,800 |
| 1996-04-26 | 481 | 487 | 480 | 484 | 1,145,000 | 4,840 |
| 1996-04-25 | 486 | 487 | 480 | 484 | 882,000 | 4,840 |
| 1996-04-24 | 479 | 486 | 477 | 486 | 1,264,000 | 4,860 |
| 1996-04-23 | 480 | 485 | 475 | 479 | 2,974,000 | 4,790 |
| 1996-04-22 | 464 | 475 | 464 | 475 | 1,013,000 | 4,750 |
| 1996-04-19 | 464 | 467 | 460 | 463 | 1,141,000 | 4,630 |
| 1996-04-18 | 461 | 469 | 459 | 464 | 2,345,000 | 4,640 |
| 1996-04-17 | 475 | 479 | 471 | 471 | 1,338,000 | 4,710 |
| 1996-04-16 | 494 | 494 | 471 | 475 | 1,903,000 | 4,750 |
| 1996-04-15 | 498 | 498 | 488 | 492 | 2,029,000 | 4,920 |
| 1996-04-12 | 496 | 504 | 490 | 498 | 6,954,000 | 4,980 |
| 1996-04-11 | 475 | 492 | 473 | 491 | 5,458,000 | 4,910 |
| 1996-04-10 | 472 | 482 | 472 | 476 | 3,520,000 | 4,760 |
| 1996-04-09 | 470 | 472 | 466 | 470 | 1,605,000 | 4,700 |
| 1996-04-08 | 465 | 468 | 463 | 464 | 1,582,000 | 4,640 |
| 1996-04-05 | 456 | 470 | 456 | 468 | 2,942,000 | 4,680 |
| 1996-04-04 | 455 | 462 | 455 | 458 | 706,000 | 4,580 |
| 1996-04-03 | 463 | 466 | 457 | 460 | 1,731,000 | 4,600 |
| 1996-04-02 | 458 | 465 | 458 | 458 | 1,002,000 | 4,580 |
| 1996-04-01 | 458 | 462 | 455 | 460 | 1,706,000 | 4,600 |
| 1996-03-29 | 460 | 463 | 456 | 458 | 1,354,000 | 4,580 |
| 1996-03-28 | 467 | 468 | 458 | 460 | 2,448,000 | 4,600 |
| 1996-03-27 | 456 | 467 | 456 | 466 | 3,551,000 | 4,660 |
| 1996-03-26 | 450 | 456 | 450 | 455 | 1,053,000 | 4,550 |
| 1996-03-25 | 452 | 455 | 441 | 445 | 738,000 | 4,450 |
| 1996-03-22 | 455 | 455 | 447 | 452 | 1,734,000 | 4,520 |
| 1996-03-21 | 436 | 459 | 436 | 455 | 3,295,000 | 4,550 |
| 1996-03-19 | 435 | 446 | 435 | 441 | 2,222,000 | 4,410 |
| 1996-03-18 | 430 | 434 | 428 | 434 | 959,000 | 4,340 |
| 1996-03-15 | 411 | 430 | 410 | 423 | 1,154,000 | 4,230 |
| 1996-03-14 | 405 | 407 | 399 | 405 | 908,000 | 4,050 |
| 1996-03-13 | 415 | 417 | 407 | 407 | 973,000 | 4,070 |
| 1996-03-12 | 415 | 416 | 410 | 411 | 763,000 | 4,110 |
| 1996-03-11 | 418 | 422 | 413 | 415 | 885,000 | 4,150 |
| 1996-03-08 | 416 | 425 | 416 | 423 | 4,139,000 | 4,230 |
| 1996-03-07 | 418 | 419 | 410 | 419 | 1,032,000 | 4,190 |
| 1996-03-06 | 417 | 419 | 414 | 418 | 880,000 | 4,180 |
| 1996-03-05 | 420 | 425 | 416 | 418 | 1,189,000 | 4,180 |
| 1996-03-04 | 424 | 427 | 421 | 421 | 954,000 | 4,210 |
| 1996-03-01 | 428 | 428 | 421 | 422 | 1,405,000 | 4,220 |
| 1996-02-29 | 429 | 430 | 425 | 429 | 1,603,000 | 4,290 |
| 1996-02-28 | 429 | 434 | 425 | 425 | 1,729,000 | 4,250 |
| 1996-02-27 | 425 | 428 | 422 | 425 | 1,063,000 | 4,250 |
| 1996-02-26 | 426 | 428 | 421 | 423 | 987,000 | 4,230 |
| 1996-02-23 | 440 | 442 | 428 | 429 | 843,000 | 4,290 |
| 1996-02-22 | 430 | 439 | 428 | 435 | 1,016,000 | 4,350 |
| 1996-02-21 | 430 | 435 | 428 | 430 | 1,233,000 | 4,300 |
| 1996-02-20 | 432 | 435 | 428 | 435 | 1,030,000 | 4,350 |
| 1996-02-19 | 441 | 443 | 437 | 437 | 700,000 | 4,370 |
| 1996-02-16 | 445 | 447 | 440 | 441 | 1,445,000 | 4,410 |
| 1996-02-15 | 449 | 456 | 446 | 450 | 2,502,000 | 4,500 |
| 1996-02-14 | 444 | 448 | 444 | 444 | 1,205,000 | 4,440 |
| 1996-02-13 | 447 | 448 | 436 | 441 | 1,908,000 | 4,410 |
| 1996-02-09 | 457 | 462 | 450 | 452 | 3,218,000 | 4,520 |
| 1996-02-08 | 456 | 458 | 453 | 457 | 1,717,000 | 4,570 |
| 1996-02-07 | 460 | 460 | 447 | 451 | 4,390,000 | 4,510 |
| 1996-02-06 | 469 | 469 | 460 | 462 | 1,970,000 | 4,620 |
| 1996-02-05 | 468 | 477 | 466 | 471 | 7,165,000 | 4,710 |
| 1996-02-02 | 459 | 463 | 456 | 461 | 6,861,000 | 4,610 |
| 1996-02-01 | 442 | 452 | 441 | 449 | 3,137,000 | 4,490 |
| 1996-01-31 | 445 | 447 | 441 | 441 | 1,792,000 | 4,410 |
| 1996-01-30 | 437 | 447 | 437 | 444 | 3,451,000 | 4,440 |
| 1996-01-29 | 435 | 437 | 430 | 432 | 1,005,000 | 4,320 |
| 1996-01-26 | 434 | 439 | 427 | 435 | 1,727,000 | 4,350 |
| 1996-01-25 | 433 | 438 | 431 | 434 | 1,981,000 | 4,340 |
| 1996-01-24 | 431 | 433 | 426 | 431 | 1,458,000 | 4,310 |
| 1996-01-23 | 437 | 440 | 431 | 431 | 2,673,000 | 4,310 |
| 1996-01-22 | 433 | 433 | 426 | 433 | 1,159,000 | 4,330 |
| 1996-01-19 | 431 | 435 | 426 | 429 | 841,000 | 4,290 |
| 1996-01-18 | 440 | 442 | 432 | 436 | 1,163,000 | 4,360 |
| 1996-01-17 | 445 | 448 | 438 | 440 | 1,475,000 | 4,400 |
| 1996-01-16 | 439 | 443 | 435 | 443 | 1,423,000 | 4,430 |
| 1996-01-12 | 447 | 448 | 438 | 438 | 3,743,000 | 4,380 |
| 1996-01-11 | 440 | 450 | 438 | 447 | 6,860,000 | 4,470 |
| 1996-01-10 | 435 | 440 | 432 | 437 | 1,705,000 | 4,370 |
| 1996-01-09 | 439 | 444 | 437 | 440 | 4,040,000 | 4,400 |
| 1996-01-08 | 437 | 447 | 435 | 436 | 7,819,000 | 4,360 |
| 1996-01-05 | 429 | 442 | 427 | 432 | 6,740,000 | 4,320 |
| 1996-01-04 | 424 | 432 | 421 | 430 | 3,962,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
