5706 三井金属 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 909 | 909 | 880 | 880 | 685,000 | 8,800 |
| 2000-12-28 | 915 | 915 | 898 | 900 | 1,276,000 | 9,000 |
| 2000-12-27 | 944 | 944 | 917 | 925 | 1,194,000 | 9,250 |
| 2000-12-26 | 920 | 951 | 920 | 945 | 2,270,000 | 9,450 |
| 2000-12-25 | 898 | 919 | 896 | 919 | 1,304,000 | 9,190 |
| 2000-12-22 | 900 | 903 | 880 | 888 | 971,000 | 8,880 |
| 2000-12-21 | 880 | 900 | 865 | 899 | 1,440,000 | 8,990 |
| 2000-12-20 | 890 | 913 | 862 | 900 | 1,325,000 | 9,000 |
| 2000-12-19 | 912 | 912 | 895 | 900 | 1,207,000 | 9,000 |
| 2000-12-18 | 920 | 920 | 890 | 905 | 1,550,000 | 9,050 |
| 2000-12-15 | 941 | 960 | 941 | 950 | 1,823,000 | 9,500 |
| 2000-12-14 | 960 | 971 | 950 | 950 | 1,653,000 | 9,500 |
| 2000-12-13 | 960 | 967 | 933 | 940 | 1,969,000 | 9,400 |
| 2000-12-12 | 950 | 969 | 945 | 950 | 3,049,000 | 9,500 |
| 2000-12-11 | 938 | 962 | 933 | 957 | 2,029,000 | 9,570 |
| 2000-12-08 | 913 | 935 | 912 | 929 | 3,006,000 | 9,290 |
| 2000-12-07 | 925 | 939 | 925 | 925 | 749,000 | 9,250 |
| 2000-12-06 | 930 | 938 | 925 | 925 | 1,245,000 | 9,250 |
| 2000-12-05 | 940 | 940 | 926 | 926 | 2,120,000 | 9,260 |
| 2000-12-04 | 930 | 935 | 914 | 925 | 1,181,000 | 9,250 |
| 2000-12-01 | 937 | 945 | 928 | 930 | 2,355,000 | 9,300 |
| 2000-11-30 | 910 | 945 | 901 | 940 | 3,850,000 | 9,400 |
| 2000-11-29 | 870 | 900 | 862 | 895 | 3,011,000 | 8,950 |
| 2000-11-28 | 840 | 860 | 832 | 850 | 1,423,000 | 8,500 |
| 2000-11-27 | 824 | 832 | 817 | 820 | 1,167,000 | 8,200 |
| 2000-11-24 | 803 | 825 | 803 | 817 | 1,084,000 | 8,170 |
| 2000-11-22 | 817 | 817 | 806 | 809 | 1,306,000 | 8,090 |
| 2000-11-21 | 798 | 817 | 795 | 817 | 2,242,000 | 8,170 |
| 2000-11-20 | 841 | 845 | 800 | 808 | 1,552,000 | 8,080 |
| 2000-11-17 | 848 | 855 | 834 | 835 | 1,354,000 | 8,350 |
| 2000-11-16 | 877 | 877 | 856 | 858 | 749,000 | 8,580 |
| 2000-11-15 | 887 | 893 | 881 | 887 | 757,000 | 8,870 |
| 2000-11-14 | 873 | 881 | 870 | 880 | 782,000 | 8,800 |
| 2000-11-13 | 865 | 883 | 862 | 883 | 746,000 | 8,830 |
| 2000-11-10 | 880 | 898 | 877 | 885 | 1,606,000 | 8,850 |
| 2000-11-09 | 881 | 913 | 881 | 900 | 1,082,000 | 9,000 |
| 2000-11-08 | 921 | 945 | 891 | 891 | 1,710,000 | 8,910 |
| 2000-11-07 | 920 | 941 | 919 | 931 | 1,445,000 | 9,310 |
| 2000-11-06 | 898 | 940 | 896 | 940 | 1,546,000 | 9,400 |
| 2000-11-02 | 899 | 909 | 890 | 892 | 871,000 | 8,920 |
| 2000-11-01 | 910 | 920 | 893 | 919 | 1,696,000 | 9,190 |
| 2000-10-31 | 891 | 923 | 851 | 920 | 2,480,000 | 9,200 |
| 2000-10-30 | 870 | 908 | 870 | 901 | 1,906,000 | 9,010 |
| 2000-10-27 | 850 | 868 | 848 | 850 | 1,321,000 | 8,500 |
| 2000-10-26 | 847 | 855 | 837 | 846 | 1,520,000 | 8,460 |
| 2000-10-25 | 867 | 868 | 859 | 862 | 1,163,000 | 8,620 |
| 2000-10-24 | 871 | 878 | 862 | 869 | 981,000 | 8,690 |
| 2000-10-23 | 865 | 910 | 861 | 885 | 987,000 | 8,850 |
| 2000-10-20 | 870 | 896 | 870 | 885 | 1,274,000 | 8,850 |
| 2000-10-19 | 870 | 875 | 850 | 850 | 1,450,000 | 8,500 |
| 2000-10-18 | 890 | 892 | 861 | 890 | 2,030,000 | 8,900 |
| 2000-10-17 | 890 | 913 | 890 | 900 | 1,051,000 | 9,000 |
| 2000-10-16 | 904 | 912 | 888 | 905 | 1,186,000 | 9,050 |
| 2000-10-13 | 888 | 914 | 875 | 914 | 1,865,000 | 9,140 |
| 2000-10-12 | 901 | 910 | 898 | 898 | 1,561,000 | 8,980 |
| 2000-10-11 | 926 | 931 | 908 | 911 | 1,421,000 | 9,110 |
| 2000-10-10 | 937 | 946 | 931 | 946 | 859,000 | 9,460 |
| 2000-10-06 | 940 | 959 | 935 | 947 | 1,446,000 | 9,470 |
| 2000-10-05 | 963 | 970 | 943 | 950 | 2,662,000 | 9,500 |
| 2000-10-04 | 960 | 976 | 959 | 970 | 3,496,000 | 9,700 |
| 2000-10-03 | 970 | 986 | 958 | 961 | 5,250,000 | 9,610 |
| 2000-10-02 | 948 | 980 | 941 | 980 | 2,955,000 | 9,800 |
| 2000-09-29 | 948 | 973 | 940 | 940 | 3,834,000 | 9,400 |
| 2000-09-28 | 940 | 954 | 930 | 940 | 1,866,000 | 9,400 |
| 2000-09-27 | 940 | 955 | 925 | 931 | 2,807,000 | 9,310 |
| 2000-09-26 | 915 | 950 | 910 | 950 | 2,383,000 | 9,500 |
| 2000-09-25 | 920 | 929 | 911 | 925 | 1,462,000 | 9,250 |
| 2000-09-22 | 900 | 915 | 891 | 910 | 2,968,000 | 9,100 |
| 2000-09-21 | 899 | 924 | 898 | 920 | 2,495,000 | 9,200 |
| 2000-09-20 | 880 | 908 | 880 | 908 | 1,827,000 | 9,080 |
| 2000-09-19 | 862 | 879 | 850 | 878 | 1,521,000 | 8,780 |
| 2000-09-18 | 864 | 881 | 849 | 876 | 1,982,000 | 8,760 |
| 2000-09-14 | 877 | 880 | 860 | 864 | 1,174,000 | 8,640 |
| 2000-09-13 | 887 | 897 | 865 | 897 | 917,000 | 8,970 |
| 2000-09-12 | 850 | 899 | 850 | 887 | 1,554,000 | 8,870 |
| 2000-09-11 | 900 | 901 | 868 | 869 | 1,072,000 | 8,690 |
| 2000-09-08 | 905 | 920 | 901 | 919 | 4,173,000 | 9,190 |
| 2000-09-07 | 905 | 907 | 885 | 901 | 2,266,000 | 9,010 |
| 2000-09-06 | 888 | 914 | 878 | 899 | 3,296,000 | 8,990 |
| 2000-09-05 | 875 | 892 | 863 | 868 | 3,978,000 | 8,680 |
| 2000-09-04 | 850 | 875 | 843 | 875 | 2,036,000 | 8,750 |
| 2000-09-01 | 839 | 860 | 835 | 855 | 1,974,000 | 8,550 |
| 2000-08-31 | 845 | 864 | 840 | 845 | 2,731,000 | 8,450 |
| 2000-08-30 | 832 | 848 | 832 | 845 | 1,606,000 | 8,450 |
| 2000-08-29 | 816 | 825 | 805 | 825 | 887,000 | 8,250 |
| 2000-08-28 | 828 | 828 | 811 | 826 | 1,255,000 | 8,260 |
| 2000-08-25 | 840 | 849 | 826 | 836 | 1,335,000 | 8,360 |
| 2000-08-24 | 840 | 846 | 833 | 845 | 787,000 | 8,450 |
| 2000-08-23 | 832 | 847 | 830 | 844 | 2,025,000 | 8,440 |
| 2000-08-22 | 793 | 840 | 793 | 840 | 2,364,000 | 8,400 |
| 2000-08-21 | 841 | 841 | 790 | 792 | 1,659,000 | 7,920 |
| 2000-08-18 | 822 | 849 | 816 | 841 | 1,502,000 | 8,410 |
| 2000-08-17 | 839 | 843 | 830 | 832 | 633,000 | 8,320 |
| 2000-08-16 | 834 | 844 | 823 | 843 | 1,133,000 | 8,430 |
| 2000-08-15 | 827 | 848 | 812 | 840 | 2,282,000 | 8,400 |
| 2000-08-14 | 820 | 825 | 810 | 815 | 3,190,000 | 8,150 |
| 2000-08-11 | 800 | 826 | 800 | 820 | 3,223,000 | 8,200 |
| 2000-08-10 | 790 | 797 | 768 | 795 | 2,292,000 | 7,950 |
| 2000-08-09 | 758 | 786 | 755 | 774 | 1,698,000 | 7,740 |
| 2000-08-08 | 760 | 763 | 740 | 753 | 1,083,000 | 7,530 |
| 2000-08-07 | 733 | 765 | 730 | 764 | 1,090,000 | 7,640 |
| 2000-08-04 | 737 | 763 | 735 | 743 | 1,842,000 | 7,430 |
| 2000-08-03 | 761 | 766 | 741 | 757 | 937,000 | 7,570 |
| 2000-08-02 | 749 | 763 | 744 | 763 | 1,426,000 | 7,630 |
| 2000-08-01 | 749 | 750 | 722 | 750 | 1,754,000 | 7,500 |
| 2000-07-31 | 751 | 755 | 741 | 750 | 2,551,000 | 7,500 |
| 2000-07-28 | 776 | 784 | 765 | 771 | 1,127,000 | 7,710 |
| 2000-07-27 | 789 | 794 | 770 | 779 | 2,065,000 | 7,790 |
| 2000-07-26 | 800 | 819 | 791 | 819 | 2,172,000 | 8,190 |
| 2000-07-25 | 782 | 806 | 780 | 805 | 2,119,000 | 8,050 |
| 2000-07-24 | 779 | 800 | 760 | 800 | 1,831,000 | 8,000 |
| 2000-07-21 | 810 | 813 | 798 | 799 | 2,065,000 | 7,990 |
| 2000-07-19 | 819 | 819 | 798 | 807 | 1,836,000 | 8,070 |
| 2000-07-18 | 810 | 820 | 790 | 819 | 1,509,000 | 8,190 |
| 2000-07-17 | 812 | 841 | 812 | 826 | 1,131,000 | 8,260 |
| 2000-07-14 | 801 | 828 | 801 | 828 | 1,616,000 | 8,280 |
| 2000-07-13 | 810 | 830 | 804 | 809 | 1,483,000 | 8,090 |
| 2000-07-12 | 838 | 842 | 815 | 823 | 1,508,000 | 8,230 |
| 2000-07-11 | 848 | 853 | 835 | 847 | 3,392,000 | 8,470 |
| 2000-07-10 | 806 | 861 | 800 | 848 | 3,876,000 | 8,480 |
| 2000-07-07 | 800 | 801 | 787 | 796 | 2,785,000 | 7,960 |
| 2000-07-06 | 814 | 819 | 796 | 800 | 2,470,000 | 8,000 |
| 2000-07-05 | 829 | 829 | 813 | 824 | 1,618,000 | 8,240 |
| 2000-07-04 | 830 | 834 | 820 | 829 | 2,280,000 | 8,290 |
| 2000-07-03 | 800 | 820 | 800 | 820 | 2,757,000 | 8,200 |
| 2000-06-30 | 820 | 820 | 802 | 805 | 2,103,000 | 8,050 |
| 2000-06-29 | 810 | 843 | 808 | 832 | 4,596,000 | 8,320 |
| 2000-06-28 | 790 | 805 | 786 | 804 | 3,625,000 | 8,040 |
| 2000-06-27 | 768 | 787 | 763 | 787 | 3,891,000 | 7,870 |
| 2000-06-26 | 760 | 764 | 747 | 758 | 1,207,000 | 7,580 |
| 2000-06-23 | 740 | 769 | 740 | 758 | 4,549,000 | 7,580 |
| 2000-06-22 | 749 | 749 | 739 | 740 | 1,574,000 | 7,400 |
| 2000-06-21 | 750 | 754 | 739 | 745 | 2,213,000 | 7,450 |
| 2000-06-20 | 739 | 745 | 726 | 743 | 2,121,000 | 7,430 |
| 2000-06-19 | 720 | 724 | 715 | 719 | 641,000 | 7,190 |
| 2000-06-16 | 725 | 730 | 716 | 727 | 850,000 | 7,270 |
| 2000-06-15 | 720 | 739 | 716 | 721 | 1,868,000 | 7,210 |
| 2000-06-14 | 739 | 739 | 707 | 710 | 1,523,000 | 7,100 |
| 2000-06-13 | 740 | 757 | 729 | 739 | 2,429,000 | 7,390 |
| 2000-06-12 | 720 | 749 | 720 | 745 | 1,962,000 | 7,450 |
| 2000-06-09 | 714 | 730 | 711 | 711 | 2,821,000 | 7,110 |
| 2000-06-08 | 733 | 740 | 721 | 724 | 1,551,000 | 7,240 |
| 2000-06-07 | 701 | 750 | 701 | 726 | 3,555,000 | 7,260 |
| 2000-06-06 | 715 | 721 | 707 | 707 | 1,652,000 | 7,070 |
| 2000-06-05 | 730 | 736 | 715 | 721 | 905,000 | 7,210 |
| 2000-06-02 | 730 | 741 | 730 | 738 | 2,107,000 | 7,380 |
| 2000-06-01 | 722 | 730 | 715 | 726 | 2,357,000 | 7,260 |
| 2000-05-31 | 723 | 732 | 712 | 712 | 1,416,000 | 7,120 |
| 2000-05-30 | 720 | 720 | 698 | 713 | 1,337,000 | 7,130 |
| 2000-05-29 | 714 | 728 | 711 | 722 | 2,019,000 | 7,220 |
| 2000-05-26 | 715 | 723 | 708 | 714 | 2,803,000 | 7,140 |
| 2000-05-25 | 693 | 718 | 692 | 718 | 3,047,000 | 7,180 |
| 2000-05-24 | 678 | 697 | 677 | 695 | 2,225,000 | 6,950 |
| 2000-05-23 | 677 | 682 | 672 | 678 | 2,161,000 | 6,780 |
| 2000-05-22 | 675 | 687 | 675 | 687 | 1,745,000 | 6,870 |
| 2000-05-19 | 680 | 697 | 680 | 695 | 4,214,000 | 6,950 |
| 2000-05-18 | 676 | 687 | 672 | 680 | 1,717,000 | 6,800 |
| 2000-05-17 | 669 | 693 | 665 | 692 | 5,554,000 | 6,920 |
| 2000-05-16 | 640 | 658 | 635 | 655 | 2,147,000 | 6,550 |
| 2000-05-15 | 647 | 649 | 636 | 636 | 1,241,000 | 6,360 |
| 2000-05-12 | 640 | 640 | 626 | 637 | 2,845,000 | 6,370 |
| 2000-05-11 | 600 | 610 | 600 | 610 | 1,029,000 | 6,100 |
| 2000-05-10 | 609 | 609 | 601 | 609 | 774,000 | 6,090 |
| 2000-05-09 | 603 | 610 | 603 | 607 | 885,000 | 6,070 |
| 2000-05-08 | 625 | 630 | 600 | 601 | 767,000 | 6,010 |
| 2000-05-02 | 619 | 624 | 598 | 622 | 936,000 | 6,220 |
| 2000-05-01 | 630 | 630 | 596 | 615 | 993,000 | 6,150 |
| 2000-04-28 | 619 | 625 | 619 | 623 | 1,312,000 | 6,230 |
| 2000-04-27 | 606 | 615 | 601 | 611 | 790,000 | 6,110 |
| 2000-04-26 | 626 | 626 | 600 | 606 | 1,122,000 | 6,060 |
| 2000-04-25 | 619 | 627 | 614 | 627 | 1,312,000 | 6,270 |
| 2000-04-24 | 580 | 625 | 580 | 608 | 3,951,000 | 6,080 |
| 2000-04-21 | 601 | 618 | 550 | 550 | 3,930,000 | 5,500 |
| 2000-04-20 | 604 | 614 | 595 | 595 | 975,000 | 5,950 |
| 2000-04-19 | 601 | 619 | 601 | 608 | 1,277,000 | 6,080 |
| 2000-04-18 | 630 | 635 | 610 | 620 | 1,583,000 | 6,200 |
| 2000-04-17 | 602 | 640 | 601 | 620 | 1,776,000 | 6,200 |
| 2000-04-14 | 632 | 652 | 632 | 642 | 2,381,000 | 6,420 |
| 2000-04-13 | 629 | 638 | 623 | 626 | 1,567,000 | 6,260 |
| 2000-04-12 | 620 | 635 | 620 | 630 | 1,345,000 | 6,300 |
| 2000-04-11 | 640 | 642 | 619 | 620 | 836,000 | 6,200 |
| 2000-04-10 | 640 | 643 | 630 | 640 | 1,506,000 | 6,400 |
| 2000-04-07 | 626 | 638 | 626 | 630 | 1,173,000 | 6,300 |
| 2000-04-06 | 650 | 650 | 612 | 612 | 1,002,000 | 6,120 |
| 2000-04-05 | 660 | 660 | 635 | 635 | 1,486,000 | 6,350 |
| 2000-04-04 | 635 | 654 | 624 | 654 | 1,711,000 | 6,540 |
| 2000-04-03 | 617 | 635 | 613 | 635 | 1,762,000 | 6,350 |
| 2000-03-31 | 607 | 626 | 607 | 626 | 2,587,000 | 6,260 |
| 2000-03-30 | 599 | 615 | 581 | 599 | 1,770,000 | 5,990 |
| 2000-03-29 | 599 | 600 | 592 | 598 | 994,000 | 5,980 |
| 2000-03-28 | 598 | 600 | 583 | 599 | 1,069,000 | 5,990 |
| 2000-03-27 | 575 | 595 | 568 | 595 | 1,798,000 | 5,950 |
| 2000-03-24 | 559 | 574 | 559 | 574 | 1,245,000 | 5,740 |
| 2000-03-23 | 550 | 554 | 544 | 554 | 916,000 | 5,540 |
| 2000-03-22 | 573 | 573 | 535 | 544 | 1,576,000 | 5,440 |
| 2000-03-21 | 560 | 573 | 550 | 573 | 969,000 | 5,730 |
| 2000-03-17 | 570 | 572 | 550 | 562 | 1,760,000 | 5,620 |
| 2000-03-16 | 571 | 572 | 562 | 565 | 1,096,000 | 5,650 |
| 2000-03-15 | 579 | 580 | 562 | 569 | 1,178,000 | 5,690 |
| 2000-03-14 | 579 | 579 | 559 | 575 | 1,930,000 | 5,750 |
| 2000-03-13 | 581 | 582 | 565 | 577 | 2,106,000 | 5,770 |
| 2000-03-10 | 591 | 591 | 559 | 575 | 3,545,000 | 5,750 |
| 2000-03-09 | 585 | 593 | 580 | 581 | 1,373,000 | 5,810 |
| 2000-03-08 | 585 | 585 | 575 | 577 | 1,348,000 | 5,770 |
| 2000-03-07 | 575 | 586 | 571 | 575 | 2,471,000 | 5,750 |
| 2000-03-06 | 579 | 579 | 555 | 562 | 1,614,000 | 5,620 |
| 2000-03-03 | 565 | 565 | 547 | 554 | 1,324,000 | 5,540 |
| 2000-03-02 | 551 | 562 | 549 | 550 | 1,460,000 | 5,500 |
| 2000-03-01 | 573 | 573 | 544 | 549 | 2,215,000 | 5,490 |
| 2000-02-29 | 548 | 575 | 546 | 573 | 1,451,000 | 5,730 |
| 2000-02-28 | 560 | 570 | 543 | 545 | 1,463,000 | 5,450 |
| 2000-02-25 | 572 | 572 | 545 | 560 | 1,492,000 | 5,600 |
| 2000-02-24 | 560 | 570 | 543 | 563 | 1,916,000 | 5,630 |
| 2000-02-23 | 536 | 555 | 536 | 552 | 1,460,000 | 5,520 |
| 2000-02-22 | 533 | 546 | 533 | 535 | 1,350,000 | 5,350 |
| 2000-02-21 | 552 | 557 | 532 | 532 | 1,640,000 | 5,320 |
| 2000-02-18 | 566 | 570 | 554 | 562 | 1,765,000 | 5,620 |
| 2000-02-17 | 582 | 593 | 576 | 576 | 1,739,000 | 5,760 |
| 2000-02-16 | 565 | 581 | 561 | 581 | 1,470,000 | 5,810 |
| 2000-02-15 | 590 | 590 | 569 | 575 | 1,900,000 | 5,750 |
| 2000-02-14 | 586 | 614 | 577 | 604 | 2,606,000 | 6,040 |
| 2000-02-10 | 572 | 592 | 572 | 576 | 2,760,000 | 5,760 |
| 2000-02-09 | 587 | 587 | 553 | 562 | 1,576,000 | 5,620 |
| 2000-02-08 | 577 | 581 | 570 | 571 | 617,000 | 5,710 |
| 2000-02-07 | 565 | 589 | 563 | 587 | 2,098,000 | 5,870 |
| 2000-02-04 | 565 | 579 | 554 | 560 | 1,730,000 | 5,600 |
| 2000-02-03 | 574 | 599 | 560 | 565 | 1,787,000 | 5,650 |
| 2000-02-02 | 591 | 596 | 578 | 578 | 875,000 | 5,780 |
| 2000-02-01 | 581 | 595 | 572 | 583 | 1,366,000 | 5,830 |
| 2000-01-31 | 597 | 602 | 581 | 601 | 1,715,000 | 6,010 |
| 2000-01-28 | 582 | 583 | 560 | 567 | 1,682,000 | 5,670 |
| 2000-01-27 | 587 | 594 | 578 | 584 | 1,672,000 | 5,840 |
| 2000-01-26 | 607 | 612 | 602 | 605 | 4,718,000 | 6,050 |
| 2000-01-25 | 586 | 611 | 585 | 602 | 5,256,000 | 6,020 |
| 2000-01-24 | 528 | 597 | 528 | 583 | 4,262,000 | 5,830 |
| 2000-01-21 | 522 | 532 | 520 | 532 | 1,924,000 | 5,320 |
| 2000-01-20 | 545 | 557 | 543 | 549 | 1,122,000 | 5,490 |
| 2000-01-19 | 554 | 554 | 530 | 540 | 739,000 | 5,400 |
| 2000-01-18 | 550 | 559 | 545 | 558 | 1,131,000 | 5,580 |
| 2000-01-17 | 579 | 585 | 560 | 560 | 2,001,000 | 5,600 |
| 2000-01-14 | 555 | 579 | 548 | 579 | 2,704,000 | 5,790 |
| 2000-01-13 | 544 | 546 | 527 | 543 | 699,000 | 5,430 |
| 2000-01-12 | 534 | 546 | 530 | 544 | 1,248,000 | 5,440 |
| 2000-01-11 | 550 | 550 | 526 | 531 | 932,000 | 5,310 |
| 2000-01-07 | 539 | 548 | 528 | 546 | 791,000 | 5,460 |
| 2000-01-06 | 542 | 552 | 532 | 548 | 2,439,000 | 5,480 |
| 2000-01-05 | 520 | 534 | 513 | 534 | 1,603,000 | 5,340 |
| 2000-01-04 | 493 | 503 | 482 | 497 | 418,000 | 4,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
