5706 三井金属 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 482 | 499 | 482 | 483 | 203,000 | 4,830 |
| 1999-12-29 | 486 | 500 | 480 | 500 | 316,000 | 5,000 |
| 1999-12-28 | 500 | 509 | 485 | 486 | 288,000 | 4,860 |
| 1999-12-27 | 513 | 517 | 504 | 506 | 568,000 | 5,060 |
| 1999-12-24 | 510 | 520 | 502 | 503 | 1,317,000 | 5,030 |
| 1999-12-22 | 480 | 502 | 480 | 500 | 1,017,000 | 5,000 |
| 1999-12-21 | 480 | 485 | 470 | 470 | 2,075,000 | 4,700 |
| 1999-12-20 | 505 | 505 | 475 | 490 | 1,738,000 | 4,900 |
| 1999-12-17 | 507 | 510 | 503 | 503 | 716,000 | 5,030 |
| 1999-12-16 | 505 | 516 | 504 | 515 | 1,063,000 | 5,150 |
| 1999-12-15 | 516 | 516 | 503 | 503 | 874,000 | 5,030 |
| 1999-12-14 | 510 | 528 | 510 | 521 | 901,000 | 5,210 |
| 1999-12-13 | 529 | 531 | 510 | 510 | 1,663,000 | 5,100 |
| 1999-12-10 | 510 | 551 | 510 | 551 | 4,929,000 | 5,510 |
| 1999-12-09 | 512 | 528 | 511 | 516 | 1,241,000 | 5,160 |
| 1999-12-08 | 520 | 525 | 510 | 518 | 1,390,000 | 5,180 |
| 1999-12-07 | 524 | 525 | 515 | 524 | 1,881,000 | 5,240 |
| 1999-12-06 | 526 | 527 | 517 | 524 | 1,554,000 | 5,240 |
| 1999-12-03 | 530 | 530 | 515 | 516 | 785,000 | 5,160 |
| 1999-12-02 | 530 | 535 | 527 | 530 | 2,002,000 | 5,300 |
| 1999-12-01 | 535 | 535 | 525 | 525 | 1,745,000 | 5,250 |
| 1999-11-30 | 530 | 540 | 530 | 535 | 646,000 | 5,350 |
| 1999-11-29 | 531 | 545 | 531 | 534 | 1,001,000 | 5,340 |
| 1999-11-26 | 540 | 541 | 528 | 530 | 1,168,000 | 5,300 |
| 1999-11-25 | 547 | 556 | 532 | 540 | 1,188,000 | 5,400 |
| 1999-11-24 | 559 | 567 | 547 | 556 | 1,112,000 | 5,560 |
| 1999-11-22 | 570 | 571 | 557 | 567 | 1,395,000 | 5,670 |
| 1999-11-19 | 600 | 601 | 575 | 575 | 917,000 | 5,750 |
| 1999-11-18 | 609 | 609 | 577 | 590 | 1,138,000 | 5,900 |
| 1999-11-17 | 598 | 603 | 588 | 589 | 1,114,000 | 5,890 |
| 1999-11-16 | 578 | 591 | 574 | 585 | 958,000 | 5,850 |
| 1999-11-15 | 584 | 599 | 568 | 568 | 1,000,000 | 5,680 |
| 1999-11-12 | 572 | 584 | 566 | 571 | 2,385,000 | 5,710 |
| 1999-11-11 | 579 | 580 | 567 | 567 | 878,000 | 5,670 |
| 1999-11-10 | 580 | 590 | 570 | 582 | 861,000 | 5,820 |
| 1999-11-09 | 585 | 587 | 576 | 576 | 614,000 | 5,760 |
| 1999-11-08 | 595 | 595 | 570 | 579 | 869,000 | 5,790 |
| 1999-11-05 | 599 | 601 | 591 | 595 | 1,366,000 | 5,950 |
| 1999-11-04 | 568 | 606 | 565 | 589 | 2,116,000 | 5,890 |
| 1999-11-02 | 580 | 580 | 555 | 558 | 1,396,000 | 5,580 |
| 1999-11-01 | 575 | 583 | 568 | 575 | 1,234,000 | 5,750 |
| 1999-10-29 | 550 | 585 | 550 | 585 | 1,281,000 | 5,850 |
| 1999-10-28 | 540 | 547 | 530 | 530 | 926,000 | 5,300 |
| 1999-10-27 | 548 | 555 | 538 | 543 | 1,510,000 | 5,430 |
| 1999-10-26 | 554 | 559 | 549 | 553 | 964,000 | 5,530 |
| 1999-10-25 | 558 | 568 | 547 | 554 | 995,000 | 5,540 |
| 1999-10-22 | 552 | 558 | 548 | 552 | 633,000 | 5,520 |
| 1999-10-21 | 554 | 555 | 542 | 548 | 1,077,000 | 5,480 |
| 1999-10-20 | 547 | 555 | 546 | 548 | 862,000 | 5,480 |
| 1999-10-19 | 553 | 556 | 545 | 550 | 1,056,000 | 5,500 |
| 1999-10-18 | 552 | 563 | 552 | 558 | 919,000 | 5,580 |
| 1999-10-15 | 562 | 563 | 553 | 559 | 905,000 | 5,590 |
| 1999-10-14 | 555 | 572 | 553 | 565 | 786,000 | 5,650 |
| 1999-10-13 | 560 | 570 | 553 | 553 | 650,000 | 5,530 |
| 1999-10-12 | 570 | 583 | 564 | 570 | 1,136,000 | 5,700 |
| 1999-10-08 | 563 | 567 | 555 | 560 | 1,451,000 | 5,600 |
| 1999-10-07 | 558 | 570 | 554 | 563 | 1,865,000 | 5,630 |
| 1999-10-06 | 555 | 559 | 548 | 548 | 1,188,000 | 5,480 |
| 1999-10-05 | 564 | 569 | 560 | 565 | 1,094,000 | 5,650 |
| 1999-10-04 | 560 | 564 | 551 | 554 | 1,139,000 | 5,540 |
| 1999-10-01 | 560 | 599 | 560 | 564 | 1,721,000 | 5,640 |
| 1999-09-30 | 562 | 580 | 562 | 570 | 1,154,000 | 5,700 |
| 1999-09-29 | 580 | 593 | 558 | 562 | 2,005,000 | 5,620 |
| 1999-09-28 | 564 | 577 | 562 | 570 | 2,264,000 | 5,700 |
| 1999-09-27 | 550 | 564 | 547 | 554 | 1,357,000 | 5,540 |
| 1999-09-24 | 563 | 563 | 551 | 556 | 1,871,000 | 5,560 |
| 1999-09-22 | 568 | 568 | 559 | 559 | 2,649,000 | 5,590 |
| 1999-09-21 | 580 | 580 | 564 | 568 | 2,564,000 | 5,680 |
| 1999-09-20 | 610 | 610 | 593 | 593 | 762,000 | 5,930 |
| 1999-09-17 | 625 | 629 | 580 | 591 | 1,282,000 | 5,910 |
| 1999-09-16 | 625 | 632 | 618 | 630 | 1,681,000 | 6,300 |
| 1999-09-14 | 615 | 642 | 612 | 635 | 1,736,000 | 6,350 |
| 1999-09-13 | 623 | 627 | 615 | 615 | 616,000 | 6,150 |
| 1999-09-10 | 614 | 649 | 610 | 613 | 2,723,000 | 6,130 |
| 1999-09-09 | 627 | 630 | 620 | 620 | 314,000 | 6,200 |
| 1999-09-08 | 620 | 627 | 614 | 627 | 586,000 | 6,270 |
| 1999-09-07 | 630 | 630 | 612 | 620 | 765,000 | 6,200 |
| 1999-09-06 | 625 | 650 | 624 | 650 | 792,000 | 6,500 |
| 1999-09-03 | 631 | 638 | 615 | 618 | 599,000 | 6,180 |
| 1999-09-02 | 650 | 650 | 630 | 644 | 426,000 | 6,440 |
| 1999-09-01 | 647 | 653 | 638 | 650 | 1,155,000 | 6,500 |
| 1999-08-31 | 660 | 661 | 635 | 647 | 851,000 | 6,470 |
| 1999-08-30 | 655 | 674 | 654 | 673 | 1,100,000 | 6,730 |
| 1999-08-27 | 667 | 667 | 645 | 645 | 871,000 | 6,450 |
| 1999-08-26 | 669 | 670 | 660 | 662 | 888,000 | 6,620 |
| 1999-08-25 | 670 | 673 | 655 | 669 | 3,256,000 | 6,690 |
| 1999-08-24 | 650 | 650 | 645 | 650 | 1,175,000 | 6,500 |
| 1999-08-23 | 642 | 650 | 632 | 650 | 1,105,000 | 6,500 |
| 1999-08-20 | 630 | 635 | 622 | 625 | 889,000 | 6,250 |
| 1999-08-19 | 622 | 625 | 619 | 625 | 1,258,000 | 6,250 |
| 1999-08-18 | 600 | 612 | 599 | 612 | 1,324,000 | 6,120 |
| 1999-08-17 | 602 | 607 | 595 | 599 | 521,000 | 5,990 |
| 1999-08-16 | 599 | 612 | 599 | 612 | 738,000 | 6,120 |
| 1999-08-13 | 612 | 612 | 596 | 599 | 1,541,000 | 5,990 |
| 1999-08-12 | 617 | 617 | 599 | 602 | 752,000 | 6,020 |
| 1999-08-11 | 595 | 616 | 594 | 607 | 2,516,000 | 6,070 |
| 1999-08-10 | 582 | 591 | 577 | 585 | 2,049,000 | 5,850 |
| 1999-08-09 | 582 | 582 | 554 | 572 | 4,106,000 | 5,720 |
| 1999-08-06 | 605 | 606 | 600 | 602 | 1,123,000 | 6,020 |
| 1999-08-05 | 609 | 614 | 601 | 605 | 873,000 | 6,050 |
| 1999-08-04 | 624 | 627 | 605 | 605 | 1,304,000 | 6,050 |
| 1999-08-03 | 626 | 628 | 615 | 625 | 689,000 | 6,250 |
| 1999-08-02 | 611 | 634 | 611 | 626 | 957,000 | 6,260 |
| 1999-07-30 | 629 | 632 | 605 | 610 | 936,000 | 6,100 |
| 1999-07-29 | 630 | 630 | 618 | 629 | 1,007,000 | 6,290 |
| 1999-07-28 | 628 | 630 | 625 | 630 | 992,000 | 6,300 |
| 1999-07-27 | 635 | 642 | 635 | 638 | 716,000 | 6,380 |
| 1999-07-26 | 639 | 650 | 635 | 643 | 460,000 | 6,430 |
| 1999-07-23 | 643 | 643 | 630 | 639 | 676,000 | 6,390 |
| 1999-07-22 | 652 | 659 | 636 | 643 | 786,000 | 6,430 |
| 1999-07-21 | 650 | 670 | 650 | 651 | 695,000 | 6,510 |
| 1999-07-19 | 660 | 679 | 660 | 660 | 511,000 | 6,600 |
| 1999-07-16 | 661 | 682 | 661 | 666 | 1,877,000 | 6,660 |
| 1999-07-15 | 667 | 679 | 654 | 664 | 726,000 | 6,640 |
| 1999-07-14 | 670 | 680 | 665 | 677 | 1,202,000 | 6,770 |
| 1999-07-13 | 650 | 671 | 643 | 670 | 971,000 | 6,700 |
| 1999-07-12 | 640 | 658 | 640 | 654 | 963,000 | 6,540 |
| 1999-07-09 | 662 | 662 | 646 | 660 | 1,497,000 | 6,600 |
| 1999-07-08 | 653 | 676 | 648 | 666 | 2,028,000 | 6,660 |
| 1999-07-07 | 660 | 662 | 650 | 653 | 800,000 | 6,530 |
| 1999-07-06 | 670 | 675 | 664 | 664 | 690,000 | 6,640 |
| 1999-07-05 | 676 | 683 | 667 | 678 | 2,405,000 | 6,780 |
| 1999-07-02 | 650 | 673 | 646 | 666 | 4,911,000 | 6,660 |
| 1999-07-01 | 645 | 649 | 640 | 645 | 2,599,000 | 6,450 |
| 1999-06-30 | 645 | 645 | 625 | 625 | 1,287,000 | 6,250 |
| 1999-06-29 | 635 | 647 | 630 | 640 | 1,769,000 | 6,400 |
| 1999-06-28 | 644 | 644 | 621 | 625 | 1,390,000 | 6,250 |
| 1999-06-25 | 645 | 645 | 630 | 637 | 3,255,000 | 6,370 |
| 1999-06-24 | 631 | 642 | 621 | 625 | 2,421,000 | 6,250 |
| 1999-06-23 | 612 | 634 | 610 | 627 | 1,037,000 | 6,270 |
| 1999-06-22 | 625 | 630 | 613 | 616 | 1,645,000 | 6,160 |
| 1999-06-21 | 622 | 624 | 616 | 616 | 1,117,000 | 6,160 |
| 1999-06-18 | 627 | 627 | 621 | 621 | 1,129,000 | 6,210 |
| 1999-06-17 | 627 | 633 | 624 | 628 | 658,000 | 6,280 |
| 1999-06-16 | 632 | 633 | 621 | 627 | 1,178,000 | 6,270 |
| 1999-06-15 | 635 | 635 | 619 | 630 | 989,000 | 6,300 |
| 1999-06-14 | 615 | 618 | 612 | 612 | 1,190,000 | 6,120 |
| 1999-06-11 | 620 | 640 | 620 | 625 | 3,889,000 | 6,250 |
| 1999-06-10 | 620 | 636 | 620 | 630 | 781,000 | 6,300 |
| 1999-06-09 | 620 | 633 | 620 | 620 | 736,000 | 6,200 |
| 1999-06-08 | 623 | 635 | 617 | 635 | 766,000 | 6,350 |
| 1999-06-07 | 614 | 622 | 613 | 622 | 897,000 | 6,220 |
| 1999-06-04 | 610 | 610 | 600 | 604 | 841,000 | 6,040 |
| 1999-06-03 | 610 | 610 | 602 | 610 | 1,236,000 | 6,100 |
| 1999-06-02 | 582 | 600 | 582 | 600 | 381,000 | 6,000 |
| 1999-06-01 | 578 | 594 | 575 | 592 | 353,000 | 5,920 |
| 1999-05-31 | 575 | 590 | 570 | 570 | 825,000 | 5,700 |
| 1999-05-28 | 567 | 574 | 561 | 573 | 1,447,000 | 5,730 |
| 1999-05-27 | 596 | 596 | 570 | 577 | 866,000 | 5,770 |
| 1999-05-26 | 595 | 598 | 594 | 596 | 1,310,000 | 5,960 |
| 1999-05-25 | 596 | 606 | 593 | 602 | 1,098,000 | 6,020 |
| 1999-05-24 | 609 | 611 | 599 | 605 | 1,362,000 | 6,050 |
| 1999-05-21 | 605 | 630 | 596 | 619 | 795,000 | 6,190 |
| 1999-05-20 | 602 | 604 | 588 | 595 | 1,033,000 | 5,950 |
| 1999-05-19 | 616 | 622 | 599 | 602 | 827,000 | 6,020 |
| 1999-05-18 | 622 | 639 | 616 | 626 | 586,000 | 6,260 |
| 1999-05-17 | 625 | 625 | 616 | 616 | 606,000 | 6,160 |
| 1999-05-14 | 634 | 637 | 624 | 630 | 1,686,000 | 6,300 |
| 1999-05-13 | 621 | 627 | 617 | 623 | 760,000 | 6,230 |
| 1999-05-12 | 636 | 641 | 631 | 631 | 937,000 | 6,310 |
| 1999-05-11 | 649 | 649 | 633 | 637 | 815,000 | 6,370 |
| 1999-05-10 | 652 | 654 | 642 | 645 | 1,149,000 | 6,450 |
| 1999-05-07 | 640 | 667 | 638 | 653 | 3,767,000 | 6,530 |
| 1999-05-06 | 630 | 642 | 625 | 642 | 2,065,000 | 6,420 |
| 1999-04-30 | 628 | 629 | 617 | 618 | 874,000 | 6,180 |
| 1999-04-28 | 629 | 630 | 610 | 622 | 1,338,000 | 6,220 |
| 1999-04-27 | 617 | 630 | 605 | 624 | 2,419,000 | 6,240 |
| 1999-04-26 | 604 | 614 | 596 | 605 | 667,000 | 6,050 |
| 1999-04-23 | 601 | 608 | 590 | 600 | 1,834,000 | 6,000 |
| 1999-04-22 | 620 | 620 | 600 | 611 | 1,282,000 | 6,110 |
| 1999-04-21 | 630 | 632 | 610 | 618 | 3,149,000 | 6,180 |
| 1999-04-20 | 632 | 644 | 618 | 622 | 5,462,000 | 6,220 |
| 1999-04-19 | 600 | 622 | 600 | 612 | 2,851,000 | 6,120 |
| 1999-04-16 | 595 | 600 | 593 | 599 | 960,000 | 5,990 |
| 1999-04-15 | 583 | 594 | 583 | 589 | 972,000 | 5,890 |
| 1999-04-14 | 579 | 590 | 568 | 589 | 1,204,000 | 5,890 |
| 1999-04-13 | 589 | 592 | 576 | 581 | 1,124,000 | 5,810 |
| 1999-04-12 | 586 | 595 | 580 | 580 | 613,000 | 5,800 |
| 1999-04-09 | 605 | 605 | 572 | 588 | 1,862,000 | 5,880 |
| 1999-04-08 | 590 | 590 | 572 | 587 | 948,000 | 5,870 |
| 1999-04-07 | 582 | 598 | 573 | 598 | 902,000 | 5,980 |
| 1999-04-06 | 588 | 599 | 580 | 586 | 672,000 | 5,860 |
| 1999-04-05 | 591 | 607 | 571 | 585 | 1,008,000 | 5,850 |
| 1999-04-02 | 605 | 610 | 581 | 596 | 999,000 | 5,960 |
| 1999-04-01 | 580 | 610 | 576 | 607 | 3,029,000 | 6,070 |
| 1999-03-31 | 569 | 581 | 565 | 572 | 1,335,000 | 5,720 |
| 1999-03-30 | 575 | 575 | 557 | 557 | 1,226,000 | 5,570 |
| 1999-03-29 | 557 | 573 | 557 | 571 | 839,000 | 5,710 |
| 1999-03-26 | 558 | 568 | 554 | 555 | 838,000 | 5,550 |
| 1999-03-25 | 540 | 555 | 540 | 555 | 1,336,000 | 5,550 |
| 1999-03-24 | 550 | 550 | 534 | 534 | 1,136,000 | 5,340 |
| 1999-03-23 | 578 | 578 | 550 | 550 | 1,009,000 | 5,500 |
| 1999-03-19 | 553 | 568 | 545 | 565 | 946,000 | 5,650 |
| 1999-03-18 | 570 | 576 | 559 | 560 | 1,577,000 | 5,600 |
| 1999-03-17 | 581 | 583 | 570 | 579 | 1,611,000 | 5,790 |
| 1999-03-16 | 570 | 583 | 557 | 580 | 2,123,000 | 5,800 |
| 1999-03-15 | 536 | 575 | 536 | 574 | 1,244,000 | 5,740 |
| 1999-03-12 | 557 | 557 | 531 | 540 | 2,889,000 | 5,400 |
| 1999-03-11 | 560 | 566 | 546 | 551 | 1,582,000 | 5,510 |
| 1999-03-10 | 561 | 563 | 547 | 563 | 1,243,000 | 5,630 |
| 1999-03-09 | 558 | 569 | 546 | 563 | 1,005,000 | 5,630 |
| 1999-03-08 | 570 | 572 | 556 | 556 | 1,132,000 | 5,560 |
| 1999-03-05 | 540 | 560 | 536 | 560 | 1,404,000 | 5,600 |
| 1999-03-04 | 540 | 540 | 535 | 538 | 340,000 | 5,380 |
| 1999-03-03 | 536 | 541 | 530 | 540 | 425,000 | 5,400 |
| 1999-03-02 | 534 | 542 | 534 | 536 | 756,000 | 5,360 |
| 1999-03-01 | 544 | 547 | 537 | 537 | 589,000 | 5,370 |
| 1999-02-26 | 549 | 551 | 544 | 544 | 712,000 | 5,440 |
| 1999-02-25 | 549 | 560 | 549 | 554 | 759,000 | 5,540 |
| 1999-02-24 | 553 | 565 | 548 | 548 | 492,000 | 5,480 |
| 1999-02-23 | 552 | 560 | 550 | 560 | 653,000 | 5,600 |
| 1999-02-22 | 560 | 560 | 551 | 552 | 323,000 | 5,520 |
| 1999-02-19 | 556 | 558 | 551 | 551 | 637,000 | 5,510 |
| 1999-02-18 | 550 | 550 | 543 | 548 | 713,000 | 5,480 |
| 1999-02-17 | 569 | 569 | 541 | 541 | 876,000 | 5,410 |
| 1999-02-16 | 570 | 574 | 553 | 560 | 454,000 | 5,600 |
| 1999-02-15 | 561 | 570 | 558 | 564 | 303,000 | 5,640 |
| 1999-02-12 | 558 | 569 | 555 | 566 | 666,000 | 5,660 |
| 1999-02-10 | 568 | 568 | 551 | 558 | 728,000 | 5,580 |
| 1999-02-09 | 574 | 576 | 569 | 571 | 597,000 | 5,710 |
| 1999-02-08 | 575 | 578 | 571 | 574 | 558,000 | 5,740 |
| 1999-02-05 | 580 | 580 | 566 | 572 | 381,000 | 5,720 |
| 1999-02-04 | 579 | 583 | 570 | 576 | 1,081,000 | 5,760 |
| 1999-02-03 | 578 | 583 | 574 | 583 | 319,000 | 5,830 |
| 1999-02-02 | 588 | 588 | 577 | 582 | 544,000 | 5,820 |
| 1999-02-01 | 580 | 586 | 577 | 582 | 772,000 | 5,820 |
| 1999-01-29 | 591 | 591 | 576 | 576 | 859,000 | 5,760 |
| 1999-01-28 | 585 | 590 | 581 | 582 | 748,000 | 5,820 |
| 1999-01-27 | 585 | 587 | 579 | 585 | 635,000 | 5,850 |
| 1999-01-26 | 584 | 594 | 582 | 585 | 2,475,000 | 5,850 |
| 1999-01-25 | 574 | 582 | 573 | 580 | 801,000 | 5,800 |
| 1999-01-22 | 573 | 574 | 567 | 567 | 613,000 | 5,670 |
| 1999-01-21 | 571 | 574 | 570 | 574 | 529,000 | 5,740 |
| 1999-01-20 | 574 | 579 | 566 | 570 | 887,000 | 5,700 |
| 1999-01-19 | 565 | 575 | 565 | 570 | 577,000 | 5,700 |
| 1999-01-18 | 575 | 580 | 571 | 575 | 586,000 | 5,750 |
| 1999-01-14 | 564 | 577 | 564 | 576 | 848,000 | 5,760 |
| 1999-01-13 | 563 | 574 | 559 | 571 | 990,000 | 5,710 |
| 1999-01-12 | 559 | 560 | 550 | 558 | 928,000 | 5,580 |
| 1999-01-11 | 548 | 558 | 544 | 556 | 616,000 | 5,560 |
| 1999-01-08 | 540 | 548 | 537 | 543 | 813,000 | 5,430 |
| 1999-01-07 | 550 | 555 | 529 | 534 | 2,025,000 | 5,340 |
| 1999-01-06 | 543 | 545 | 540 | 544 | 938,000 | 5,440 |
| 1999-01-05 | 546 | 549 | 533 | 538 | 1,070,000 | 5,380 |
| 1999-01-04 | 540 | 550 | 540 | 543 | 319,000 | 5,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
