5706 三井金属 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 523 | 527 | 515 | 524 | 212,000 | 5,240 |
| 1997-12-29 | 502 | 511 | 495 | 510 | 604,000 | 5,100 |
| 1997-12-26 | 525 | 526 | 510 | 510 | 728,000 | 5,100 |
| 1997-12-25 | 483 | 528 | 480 | 525 | 1,558,000 | 5,250 |
| 1997-12-24 | 486 | 486 | 475 | 484 | 1,179,000 | 4,840 |
| 1997-12-22 | 502 | 506 | 493 | 496 | 876,000 | 4,960 |
| 1997-12-19 | 514 | 514 | 501 | 501 | 1,216,000 | 5,010 |
| 1997-12-18 | 517 | 529 | 508 | 511 | 908,000 | 5,110 |
| 1997-12-17 | 523 | 539 | 513 | 522 | 1,314,000 | 5,220 |
| 1997-12-16 | 530 | 530 | 515 | 520 | 761,000 | 5,200 |
| 1997-12-15 | 510 | 525 | 507 | 525 | 1,150,000 | 5,250 |
| 1997-12-12 | 532 | 532 | 508 | 510 | 2,241,000 | 5,100 |
| 1997-12-11 | 533 | 539 | 525 | 532 | 295,000 | 5,320 |
| 1997-12-10 | 541 | 542 | 535 | 540 | 573,000 | 5,400 |
| 1997-12-09 | 537 | 543 | 535 | 540 | 832,000 | 5,400 |
| 1997-12-08 | 540 | 544 | 533 | 535 | 1,374,000 | 5,350 |
| 1997-12-05 | 520 | 543 | 520 | 539 | 2,277,000 | 5,390 |
| 1997-12-04 | 530 | 531 | 515 | 520 | 854,000 | 5,200 |
| 1997-12-03 | 535 | 537 | 526 | 534 | 1,190,000 | 5,340 |
| 1997-12-02 | 529 | 541 | 521 | 535 | 1,838,000 | 5,350 |
| 1997-12-01 | 529 | 540 | 515 | 539 | 848,000 | 5,390 |
| 1997-11-28 | 521 | 530 | 520 | 529 | 1,288,000 | 5,290 |
| 1997-11-27 | 525 | 525 | 508 | 518 | 986,000 | 5,180 |
| 1997-11-26 | 525 | 528 | 515 | 515 | 786,000 | 5,150 |
| 1997-11-25 | 498 | 524 | 498 | 515 | 1,983,000 | 5,150 |
| 1997-11-21 | 535 | 544 | 532 | 537 | 2,205,000 | 5,370 |
| 1997-11-20 | 517 | 526 | 506 | 526 | 935,000 | 5,260 |
| 1997-11-19 | 514 | 520 | 512 | 516 | 766,000 | 5,160 |
| 1997-11-18 | 511 | 527 | 507 | 524 | 1,018,000 | 5,240 |
| 1997-11-17 | 487 | 514 | 487 | 511 | 1,220,000 | 5,110 |
| 1997-11-14 | 495 | 504 | 485 | 492 | 2,247,000 | 4,920 |
| 1997-11-13 | 502 | 516 | 502 | 506 | 1,323,000 | 5,060 |
| 1997-11-12 | 515 | 527 | 514 | 514 | 991,000 | 5,140 |
| 1997-11-11 | 524 | 524 | 512 | 524 | 1,037,000 | 5,240 |
| 1997-11-10 | 511 | 520 | 506 | 520 | 1,028,000 | 5,200 |
| 1997-11-07 | 519 | 522 | 516 | 517 | 1,122,000 | 5,170 |
| 1997-11-06 | 520 | 530 | 520 | 525 | 864,000 | 5,250 |
| 1997-11-05 | 525 | 530 | 518 | 518 | 1,062,000 | 5,180 |
| 1997-11-04 | 522 | 538 | 522 | 535 | 1,272,000 | 5,350 |
| 1997-10-31 | 515 | 533 | 511 | 531 | 1,631,000 | 5,310 |
| 1997-10-30 | 527 | 533 | 518 | 521 | 2,859,000 | 5,210 |
| 1997-10-29 | 530 | 531 | 519 | 527 | 1,765,000 | 5,270 |
| 1997-10-28 | 500 | 510 | 500 | 510 | 1,703,000 | 5,100 |
| 1997-10-27 | 513 | 526 | 513 | 521 | 922,000 | 5,210 |
| 1997-10-24 | 520 | 541 | 515 | 533 | 1,075,000 | 5,330 |
| 1997-10-23 | 534 | 539 | 525 | 526 | 1,425,000 | 5,260 |
| 1997-10-22 | 529 | 544 | 528 | 544 | 1,429,000 | 5,440 |
| 1997-10-21 | 540 | 540 | 520 | 520 | 1,521,000 | 5,200 |
| 1997-10-20 | 541 | 541 | 534 | 534 | 702,000 | 5,340 |
| 1997-10-17 | 533 | 544 | 533 | 537 | 1,515,000 | 5,370 |
| 1997-10-16 | 533 | 546 | 533 | 542 | 1,249,000 | 5,420 |
| 1997-10-15 | 530 | 538 | 523 | 532 | 1,901,000 | 5,320 |
| 1997-10-14 | 527 | 528 | 521 | 527 | 969,000 | 5,270 |
| 1997-10-13 | 528 | 528 | 514 | 524 | 1,714,000 | 5,240 |
| 1997-10-09 | 539 | 539 | 527 | 527 | 1,093,000 | 5,270 |
| 1997-10-08 | 535 | 539 | 534 | 537 | 1,546,000 | 5,370 |
| 1997-10-07 | 542 | 542 | 531 | 532 | 1,757,000 | 5,320 |
| 1997-10-06 | 549 | 551 | 545 | 547 | 2,458,000 | 5,470 |
| 1997-10-03 | 535 | 553 | 535 | 550 | 3,604,000 | 5,500 |
| 1997-10-02 | 540 | 543 | 531 | 531 | 2,053,000 | 5,310 |
| 1997-10-01 | 531 | 549 | 525 | 540 | 5,801,000 | 5,400 |
| 1997-09-30 | 525 | 532 | 513 | 519 | 2,856,000 | 5,190 |
| 1997-09-29 | 519 | 521 | 507 | 520 | 1,356,000 | 5,200 |
| 1997-09-26 | 513 | 529 | 506 | 521 | 3,341,000 | 5,210 |
| 1997-09-25 | 486 | 503 | 486 | 503 | 1,066,000 | 5,030 |
| 1997-09-24 | 487 | 490 | 478 | 488 | 1,215,000 | 4,880 |
| 1997-09-22 | 480 | 487 | 480 | 480 | 850,000 | 4,800 |
| 1997-09-19 | 490 | 491 | 485 | 489 | 1,075,000 | 4,890 |
| 1997-09-18 | 500 | 503 | 490 | 490 | 1,542,000 | 4,900 |
| 1997-09-17 | 507 | 510 | 495 | 500 | 1,152,000 | 5,000 |
| 1997-09-16 | 505 | 512 | 503 | 507 | 1,093,000 | 5,070 |
| 1997-09-12 | 505 | 509 | 498 | 502 | 2,598,000 | 5,020 |
| 1997-09-11 | 510 | 510 | 502 | 503 | 905,000 | 5,030 |
| 1997-09-10 | 507 | 507 | 501 | 501 | 633,000 | 5,010 |
| 1997-09-09 | 500 | 504 | 498 | 498 | 1,021,000 | 4,980 |
| 1997-09-08 | 490 | 499 | 490 | 498 | 912,000 | 4,980 |
| 1997-09-05 | 483 | 493 | 475 | 489 | 1,448,000 | 4,890 |
| 1997-09-04 | 492 | 499 | 484 | 484 | 1,247,000 | 4,840 |
| 1997-09-03 | 489 | 505 | 486 | 494 | 1,941,000 | 4,940 |
| 1997-09-02 | 462 | 475 | 459 | 464 | 2,161,000 | 4,640 |
| 1997-09-01 | 491 | 492 | 457 | 462 | 1,200,000 | 4,620 |
| 1997-08-29 | 490 | 500 | 484 | 489 | 1,707,000 | 4,890 |
| 1997-08-28 | 504 | 513 | 500 | 500 | 2,017,000 | 5,000 |
| 1997-08-27 | 525 | 525 | 505 | 512 | 1,081,000 | 5,120 |
| 1997-08-26 | 525 | 532 | 515 | 530 | 696,000 | 5,300 |
| 1997-08-25 | 533 | 538 | 532 | 532 | 920,000 | 5,320 |
| 1997-08-22 | 546 | 549 | 538 | 538 | 1,084,000 | 5,380 |
| 1997-08-21 | 554 | 554 | 545 | 551 | 949,000 | 5,510 |
| 1997-08-20 | 550 | 554 | 539 | 552 | 1,908,000 | 5,520 |
| 1997-08-19 | 559 | 564 | 550 | 555 | 2,331,000 | 5,550 |
| 1997-08-18 | 541 | 553 | 535 | 553 | 1,283,000 | 5,530 |
| 1997-08-15 | 555 | 559 | 542 | 551 | 1,383,000 | 5,510 |
| 1997-08-14 | 540 | 554 | 539 | 554 | 1,590,000 | 5,540 |
| 1997-08-13 | 533 | 543 | 530 | 538 | 1,306,000 | 5,380 |
| 1997-08-12 | 533 | 536 | 530 | 532 | 611,000 | 5,320 |
| 1997-08-11 | 529 | 535 | 527 | 527 | 793,000 | 5,270 |
| 1997-08-08 | 539 | 544 | 535 | 539 | 1,123,000 | 5,390 |
| 1997-08-07 | 546 | 550 | 539 | 539 | 848,000 | 5,390 |
| 1997-08-06 | 543 | 556 | 535 | 555 | 1,948,000 | 5,550 |
| 1997-08-05 | 552 | 559 | 537 | 543 | 1,198,000 | 5,430 |
| 1997-08-04 | 563 | 569 | 550 | 552 | 2,013,000 | 5,520 |
| 1997-08-01 | 550 | 566 | 545 | 557 | 4,326,000 | 5,570 |
| 1997-07-31 | 544 | 551 | 535 | 551 | 2,584,000 | 5,510 |
| 1997-07-30 | 545 | 545 | 535 | 541 | 1,349,000 | 5,410 |
| 1997-07-29 | 549 | 551 | 545 | 547 | 3,431,000 | 5,470 |
| 1997-07-28 | 550 | 552 | 542 | 543 | 3,890,000 | 5,430 |
| 1997-07-25 | 544 | 551 | 539 | 548 | 8,772,000 | 5,480 |
| 1997-07-24 | 527 | 536 | 527 | 534 | 6,383,000 | 5,340 |
| 1997-07-23 | 518 | 524 | 516 | 524 | 1,085,000 | 5,240 |
| 1997-07-22 | 519 | 519 | 513 | 517 | 473,000 | 5,170 |
| 1997-07-18 | 517 | 521 | 517 | 519 | 1,170,000 | 5,190 |
| 1997-07-17 | 518 | 524 | 515 | 517 | 1,026,000 | 5,170 |
| 1997-07-16 | 513 | 519 | 506 | 516 | 2,434,000 | 5,160 |
| 1997-07-15 | 501 | 514 | 501 | 509 | 1,402,000 | 5,090 |
| 1997-07-14 | 505 | 506 | 500 | 504 | 1,140,000 | 5,040 |
| 1997-07-11 | 495 | 504 | 491 | 501 | 1,075,000 | 5,010 |
| 1997-07-10 | 494 | 497 | 491 | 495 | 498,000 | 4,950 |
| 1997-07-09 | 501 | 501 | 488 | 491 | 1,049,000 | 4,910 |
| 1997-07-08 | 500 | 504 | 499 | 500 | 660,000 | 5,000 |
| 1997-07-07 | 499 | 505 | 497 | 499 | 689,000 | 4,990 |
| 1997-07-04 | 506 | 506 | 499 | 505 | 714,000 | 5,050 |
| 1997-07-03 | 509 | 509 | 504 | 506 | 570,000 | 5,060 |
| 1997-07-02 | 503 | 507 | 502 | 503 | 646,000 | 5,030 |
| 1997-07-01 | 507 | 510 | 503 | 505 | 1,179,000 | 5,050 |
| 1997-06-30 | 510 | 517 | 505 | 509 | 668,000 | 5,090 |
| 1997-06-27 | 502 | 509 | 502 | 503 | 1,510,000 | 5,030 |
| 1997-06-26 | 516 | 519 | 508 | 513 | 855,000 | 5,130 |
| 1997-06-25 | 512 | 517 | 501 | 515 | 1,490,000 | 5,150 |
| 1997-06-24 | 500 | 508 | 500 | 506 | 1,626,000 | 5,060 |
| 1997-06-23 | 514 | 518 | 510 | 514 | 754,000 | 5,140 |
| 1997-06-20 | 514 | 519 | 510 | 514 | 1,156,000 | 5,140 |
| 1997-06-19 | 522 | 525 | 508 | 510 | 1,592,000 | 5,100 |
| 1997-06-18 | 526 | 526 | 518 | 521 | 977,000 | 5,210 |
| 1997-06-17 | 528 | 531 | 524 | 526 | 2,624,000 | 5,260 |
| 1997-06-16 | 525 | 530 | 520 | 530 | 2,763,000 | 5,300 |
| 1997-06-13 | 523 | 525 | 515 | 520 | 6,040,000 | 5,200 |
| 1997-06-12 | 513 | 522 | 511 | 520 | 2,585,000 | 5,200 |
| 1997-06-11 | 517 | 520 | 507 | 507 | 2,000,000 | 5,070 |
| 1997-06-10 | 515 | 517 | 511 | 514 | 922,000 | 5,140 |
| 1997-06-09 | 514 | 516 | 511 | 512 | 704,000 | 5,120 |
| 1997-06-06 | 510 | 514 | 505 | 514 | 677,000 | 5,140 |
| 1997-06-05 | 519 | 520 | 509 | 511 | 1,315,000 | 5,110 |
| 1997-06-04 | 510 | 519 | 508 | 519 | 2,758,000 | 5,190 |
| 1997-06-03 | 510 | 517 | 510 | 512 | 1,923,000 | 5,120 |
| 1997-06-02 | 497 | 509 | 497 | 509 | 1,293,000 | 5,090 |
| 1997-05-30 | 519 | 522 | 496 | 498 | 2,339,000 | 4,980 |
| 1997-05-29 | 505 | 518 | 504 | 516 | 2,420,000 | 5,160 |
| 1997-05-28 | 490 | 508 | 490 | 507 | 1,490,000 | 5,070 |
| 1997-05-27 | 493 | 497 | 486 | 486 | 925,000 | 4,860 |
| 1997-05-26 | 489 | 498 | 485 | 498 | 594,000 | 4,980 |
| 1997-05-23 | 486 | 491 | 484 | 489 | 1,898,000 | 4,890 |
| 1997-05-22 | 491 | 492 | 486 | 486 | 1,139,000 | 4,860 |
| 1997-05-21 | 503 | 503 | 490 | 494 | 1,097,000 | 4,940 |
| 1997-05-20 | 502 | 507 | 497 | 498 | 1,867,000 | 4,980 |
| 1997-05-19 | 500 | 510 | 498 | 505 | 1,925,000 | 5,050 |
| 1997-05-16 | 499 | 504 | 496 | 502 | 2,087,000 | 5,020 |
| 1997-05-15 | 507 | 511 | 501 | 504 | 1,336,000 | 5,040 |
| 1997-05-14 | 507 | 513 | 507 | 507 | 1,360,000 | 5,070 |
| 1997-05-13 | 515 | 519 | 506 | 506 | 1,380,000 | 5,060 |
| 1997-05-12 | 500 | 515 | 498 | 515 | 1,178,000 | 5,150 |
| 1997-05-09 | 520 | 520 | 511 | 514 | 1,892,000 | 5,140 |
| 1997-05-08 | 511 | 521 | 511 | 516 | 1,780,000 | 5,160 |
| 1997-05-07 | 524 | 525 | 520 | 521 | 2,296,000 | 5,210 |
| 1997-05-06 | 530 | 536 | 524 | 527 | 5,322,000 | 5,270 |
| 1997-05-02 | 513 | 523 | 510 | 521 | 6,066,000 | 5,210 |
| 1997-05-01 | 504 | 514 | 503 | 514 | 4,592,000 | 5,140 |
| 1997-04-30 | 504 | 506 | 498 | 498 | 2,420,000 | 4,980 |
| 1997-04-28 | 503 | 504 | 496 | 501 | 1,964,000 | 5,010 |
| 1997-04-25 | 498 | 511 | 498 | 505 | 6,388,000 | 5,050 |
| 1997-04-24 | 500 | 502 | 497 | 500 | 1,877,000 | 5,000 |
| 1997-04-23 | 501 | 504 | 498 | 499 | 2,376,000 | 4,990 |
| 1997-04-22 | 504 | 506 | 498 | 500 | 2,707,000 | 5,000 |
| 1997-04-21 | 504 | 509 | 503 | 505 | 4,548,000 | 5,050 |
| 1997-04-18 | 499 | 505 | 495 | 502 | 3,504,000 | 5,020 |
| 1997-04-17 | 498 | 504 | 496 | 497 | 3,296,000 | 4,970 |
| 1997-04-16 | 492 | 502 | 491 | 498 | 2,762,000 | 4,980 |
| 1997-04-15 | 495 | 497 | 487 | 491 | 2,401,000 | 4,910 |
| 1997-04-14 | 492 | 497 | 492 | 495 | 1,292,000 | 4,950 |
| 1997-04-11 | 493 | 500 | 486 | 497 | 2,517,000 | 4,970 |
| 1997-04-10 | 499 | 502 | 493 | 493 | 2,762,000 | 4,930 |
| 1997-04-09 | 500 | 507 | 494 | 494 | 6,890,000 | 4,940 |
| 1997-04-08 | 488 | 502 | 483 | 502 | 5,537,000 | 5,020 |
| 1997-04-07 | 490 | 496 | 486 | 487 | 2,263,000 | 4,870 |
| 1997-04-04 | 490 | 492 | 482 | 488 | 3,573,000 | 4,880 |
| 1997-04-03 | 497 | 502 | 491 | 494 | 9,853,000 | 4,940 |
| 1997-04-02 | 475 | 500 | 473 | 500 | 6,094,000 | 5,000 |
| 1997-04-01 | 464 | 475 | 464 | 474 | 1,933,000 | 4,740 |
| 1997-03-31 | 481 | 483 | 464 | 474 | 1,875,000 | 4,740 |
| 1997-03-28 | 479 | 481 | 473 | 481 | 1,980,000 | 4,810 |
| 1997-03-27 | 481 | 482 | 472 | 478 | 2,121,000 | 4,780 |
| 1997-03-26 | 467 | 482 | 464 | 477 | 2,339,000 | 4,770 |
| 1997-03-25 | 464 | 475 | 462 | 466 | 1,117,000 | 4,660 |
| 1997-03-24 | 476 | 476 | 452 | 459 | 877,000 | 4,590 |
| 1997-03-21 | 470 | 472 | 464 | 469 | 643,000 | 4,690 |
| 1997-03-19 | 474 | 475 | 467 | 467 | 1,717,000 | 4,670 |
| 1997-03-18 | 464 | 474 | 463 | 474 | 2,194,000 | 4,740 |
| 1997-03-17 | 462 | 465 | 460 | 465 | 1,151,000 | 4,650 |
| 1997-03-14 | 453 | 464 | 453 | 460 | 3,354,000 | 4,600 |
| 1997-03-13 | 456 | 462 | 450 | 462 | 1,590,000 | 4,620 |
| 1997-03-12 | 461 | 462 | 455 | 456 | 1,003,000 | 4,560 |
| 1997-03-11 | 462 | 463 | 459 | 461 | 1,525,000 | 4,610 |
| 1997-03-10 | 468 | 468 | 457 | 463 | 803,000 | 4,630 |
| 1997-03-07 | 459 | 469 | 457 | 466 | 1,635,000 | 4,660 |
| 1997-03-06 | 474 | 474 | 461 | 464 | 1,558,000 | 4,640 |
| 1997-03-05 | 479 | 480 | 469 | 470 | 2,430,000 | 4,700 |
| 1997-03-04 | 471 | 481 | 469 | 477 | 3,596,000 | 4,770 |
| 1997-03-03 | 467 | 474 | 461 | 467 | 1,485,000 | 4,670 |
| 1997-02-28 | 479 | 480 | 463 | 464 | 3,274,000 | 4,640 |
| 1997-02-27 | 484 | 490 | 476 | 482 | 10,245,000 | 4,820 |
| 1997-02-26 | 471 | 487 | 463 | 487 | 4,350,000 | 4,870 |
| 1997-02-25 | 460 | 463 | 456 | 461 | 1,864,000 | 4,610 |
| 1997-02-24 | 474 | 474 | 463 | 463 | 1,399,000 | 4,630 |
| 1997-02-21 | 469 | 482 | 469 | 474 | 4,320,000 | 4,740 |
| 1997-02-20 | 467 | 472 | 462 | 469 | 2,903,000 | 4,690 |
| 1997-02-19 | 467 | 470 | 457 | 463 | 2,892,000 | 4,630 |
| 1997-02-18 | 477 | 477 | 461 | 462 | 2,228,000 | 4,620 |
| 1997-02-17 | 480 | 484 | 471 | 475 | 2,732,000 | 4,750 |
| 1997-02-14 | 469 | 484 | 466 | 480 | 11,433,000 | 4,800 |
| 1997-02-13 | 453 | 467 | 447 | 462 | 7,354,000 | 4,620 |
| 1997-02-12 | 450 | 452 | 445 | 445 | 3,101,000 | 4,450 |
| 1997-02-10 | 449 | 452 | 446 | 449 | 1,405,000 | 4,490 |
| 1997-02-07 | 452 | 459 | 438 | 449 | 4,752,000 | 4,490 |
| 1997-02-06 | 438 | 450 | 435 | 448 | 2,323,000 | 4,480 |
| 1997-02-05 | 441 | 444 | 431 | 438 | 1,768,000 | 4,380 |
| 1997-02-04 | 455 | 456 | 442 | 445 | 3,594,000 | 4,450 |
| 1997-02-03 | 441 | 455 | 439 | 451 | 6,167,000 | 4,510 |
| 1997-01-31 | 438 | 452 | 436 | 436 | 5,516,000 | 4,360 |
| 1997-01-30 | 444 | 448 | 432 | 433 | 3,716,000 | 4,330 |
| 1997-01-29 | 416 | 449 | 413 | 447 | 4,963,000 | 4,470 |
| 1997-01-28 | 400 | 412 | 395 | 412 | 1,251,000 | 4,120 |
| 1997-01-27 | 393 | 401 | 391 | 395 | 909,000 | 3,950 |
| 1997-01-24 | 395 | 400 | 393 | 398 | 855,000 | 3,980 |
| 1997-01-23 | 393 | 402 | 393 | 395 | 631,000 | 3,950 |
| 1997-01-22 | 394 | 400 | 390 | 399 | 1,003,000 | 3,990 |
| 1997-01-21 | 384 | 393 | 381 | 389 | 585,000 | 3,890 |
| 1997-01-20 | 403 | 403 | 380 | 389 | 1,209,000 | 3,890 |
| 1997-01-17 | 408 | 415 | 402 | 408 | 2,009,000 | 4,080 |
| 1997-01-16 | 399 | 409 | 395 | 409 | 2,046,000 | 4,090 |
| 1997-01-14 | 382 | 399 | 375 | 394 | 1,297,000 | 3,940 |
| 1997-01-13 | 370 | 389 | 370 | 389 | 1,238,000 | 3,890 |
| 1997-01-10 | 369 | 378 | 361 | 369 | 2,557,000 | 3,690 |
| 1997-01-09 | 374 | 378 | 367 | 367 | 1,325,000 | 3,670 |
| 1997-01-08 | 392 | 395 | 378 | 380 | 1,361,000 | 3,800 |
| 1997-01-07 | 408 | 408 | 391 | 391 | 631,000 | 3,910 |
| 1997-01-06 | 398 | 409 | 395 | 405 | 577,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株