5706 三井金属 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 423 | 431 | 423 | 430 | 682,000 | 4,300 |
| 2001-12-27 | 424 | 430 | 421 | 428 | 1,321,000 | 4,280 |
| 2001-12-26 | 424 | 430 | 423 | 429 | 1,633,000 | 4,290 |
| 2001-12-25 | 418 | 425 | 416 | 424 | 1,537,000 | 4,240 |
| 2001-12-21 | 415 | 418 | 405 | 408 | 1,503,000 | 4,080 |
| 2001-12-20 | 416 | 425 | 405 | 421 | 1,727,000 | 4,210 |
| 2001-12-19 | 424 | 424 | 416 | 421 | 1,319,000 | 4,210 |
| 2001-12-18 | 419 | 429 | 415 | 420 | 2,063,000 | 4,200 |
| 2001-12-17 | 421 | 430 | 412 | 415 | 1,652,000 | 4,150 |
| 2001-12-14 | 430 | 440 | 425 | 430 | 5,257,000 | 4,300 |
| 2001-12-13 | 444 | 444 | 421 | 425 | 1,372,000 | 4,250 |
| 2001-12-12 | 440 | 447 | 434 | 434 | 3,620,000 | 4,340 |
| 2001-12-11 | 439 | 443 | 431 | 431 | 2,182,000 | 4,310 |
| 2001-12-10 | 448 | 455 | 439 | 449 | 2,460,000 | 4,490 |
| 2001-12-07 | 450 | 450 | 435 | 441 | 3,104,000 | 4,410 |
| 2001-12-06 | 432 | 456 | 426 | 450 | 5,178,000 | 4,500 |
| 2001-12-05 | 405 | 427 | 400 | 427 | 2,831,000 | 4,270 |
| 2001-12-04 | 399 | 408 | 394 | 403 | 1,492,000 | 4,030 |
| 2001-12-03 | 404 | 404 | 391 | 394 | 1,253,000 | 3,940 |
| 2001-11-30 | 415 | 416 | 394 | 394 | 2,635,000 | 3,940 |
| 2001-11-29 | 405 | 410 | 403 | 408 | 1,808,000 | 4,080 |
| 2001-11-28 | 420 | 423 | 408 | 408 | 1,604,000 | 4,080 |
| 2001-11-27 | 424 | 439 | 422 | 430 | 3,774,000 | 4,300 |
| 2001-11-26 | 412 | 428 | 411 | 425 | 3,617,000 | 4,250 |
| 2001-11-22 | 411 | 412 | 397 | 407 | 2,838,000 | 4,070 |
| 2001-11-21 | 425 | 430 | 417 | 421 | 2,830,000 | 4,210 |
| 2001-11-20 | 447 | 449 | 433 | 440 | 5,425,000 | 4,400 |
| 2001-11-19 | 420 | 445 | 415 | 444 | 5,193,000 | 4,440 |
| 2001-11-16 | 395 | 432 | 392 | 423 | 8,717,000 | 4,230 |
| 2001-11-15 | 359 | 378 | 355 | 377 | 1,998,000 | 3,770 |
| 2001-11-14 | 358 | 360 | 350 | 350 | 578,000 | 3,500 |
| 2001-11-13 | 357 | 359 | 345 | 348 | 999,000 | 3,480 |
| 2001-11-12 | 371 | 371 | 348 | 352 | 1,472,000 | 3,520 |
| 2001-11-09 | 368 | 368 | 351 | 351 | 2,439,000 | 3,510 |
| 2001-11-08 | 370 | 370 | 361 | 365 | 932,000 | 3,650 |
| 2001-11-07 | 384 | 385 | 364 | 365 | 2,178,000 | 3,650 |
| 2001-11-06 | 384 | 384 | 375 | 376 | 1,148,000 | 3,760 |
| 2001-11-05 | 380 | 383 | 378 | 379 | 1,317,000 | 3,790 |
| 2001-11-02 | 375 | 380 | 374 | 378 | 2,008,000 | 3,780 |
| 2001-11-01 | 373 | 374 | 366 | 370 | 1,395,000 | 3,700 |
| 2001-10-31 | 360 | 369 | 360 | 368 | 2,256,000 | 3,680 |
| 2001-10-30 | 358 | 372 | 354 | 365 | 1,575,000 | 3,650 |
| 2001-10-29 | 373 | 378 | 368 | 368 | 1,563,000 | 3,680 |
| 2001-10-26 | 386 | 390 | 376 | 383 | 1,738,000 | 3,830 |
| 2001-10-25 | 402 | 409 | 386 | 389 | 2,559,000 | 3,890 |
| 2001-10-24 | 379 | 397 | 379 | 392 | 2,061,000 | 3,920 |
| 2001-10-23 | 394 | 399 | 374 | 379 | 2,739,000 | 3,790 |
| 2001-10-22 | 392 | 392 | 383 | 384 | 861,000 | 3,840 |
| 2001-10-19 | 373 | 385 | 372 | 382 | 1,554,000 | 3,820 |
| 2001-10-18 | 378 | 380 | 372 | 374 | 1,318,000 | 3,740 |
| 2001-10-17 | 393 | 395 | 377 | 388 | 1,621,000 | 3,880 |
| 2001-10-16 | 376 | 393 | 376 | 393 | 2,104,000 | 3,930 |
| 2001-10-15 | 374 | 384 | 369 | 379 | 2,235,000 | 3,790 |
| 2001-10-12 | 361 | 378 | 361 | 369 | 6,350,000 | 3,690 |
| 2001-10-11 | 344 | 348 | 337 | 344 | 1,597,000 | 3,440 |
| 2001-10-10 | 338 | 345 | 333 | 334 | 1,758,000 | 3,340 |
| 2001-10-09 | 351 | 354 | 334 | 335 | 2,414,000 | 3,350 |
| 2001-10-05 | 360 | 366 | 350 | 359 | 2,578,000 | 3,590 |
| 2001-10-04 | 365 | 372 | 356 | 360 | 2,503,000 | 3,600 |
| 2001-10-03 | 348 | 360 | 345 | 355 | 5,872,000 | 3,550 |
| 2001-10-02 | 326 | 341 | 319 | 340 | 4,464,000 | 3,400 |
| 2001-10-01 | 313 | 325 | 309 | 323 | 2,467,000 | 3,230 |
| 2001-09-28 | 306 | 313 | 304 | 310 | 1,278,000 | 3,100 |
| 2001-09-27 | 306 | 306 | 302 | 303 | 1,482,000 | 3,030 |
| 2001-09-26 | 301 | 308 | 301 | 306 | 2,233,000 | 3,060 |
| 2001-09-25 | 321 | 321 | 300 | 301 | 1,393,000 | 3,010 |
| 2001-09-21 | 305 | 312 | 301 | 301 | 2,920,000 | 3,010 |
| 2001-09-20 | 307 | 317 | 307 | 310 | 3,713,000 | 3,100 |
| 2001-09-19 | 310 | 319 | 306 | 307 | 3,761,000 | 3,070 |
| 2001-09-18 | 311 | 325 | 310 | 317 | 1,988,000 | 3,170 |
| 2001-09-17 | 323 | 323 | 310 | 310 | 1,216,000 | 3,100 |
| 2001-09-14 | 321 | 334 | 320 | 333 | 2,333,000 | 3,330 |
| 2001-09-13 | 320 | 330 | 312 | 323 | 1,881,000 | 3,230 |
| 2001-09-12 | 303 | 318 | 303 | 310 | 1,828,000 | 3,100 |
| 2001-09-11 | 333 | 340 | 327 | 328 | 1,797,000 | 3,280 |
| 2001-09-10 | 338 | 338 | 330 | 332 | 1,282,000 | 3,320 |
| 2001-09-07 | 350 | 352 | 344 | 348 | 1,746,000 | 3,480 |
| 2001-09-06 | 361 | 369 | 353 | 355 | 1,788,000 | 3,550 |
| 2001-09-05 | 365 | 368 | 362 | 367 | 2,590,000 | 3,670 |
| 2001-09-04 | 362 | 376 | 362 | 369 | 2,736,000 | 3,690 |
| 2001-09-03 | 369 | 370 | 363 | 367 | 2,653,000 | 3,670 |
| 2001-08-31 | 389 | 390 | 373 | 374 | 3,372,000 | 3,740 |
| 2001-08-30 | 401 | 404 | 394 | 394 | 3,319,000 | 3,940 |
| 2001-08-29 | 393 | 401 | 391 | 400 | 1,569,000 | 4,000 |
| 2001-08-28 | 401 | 404 | 393 | 397 | 2,946,000 | 3,970 |
| 2001-08-27 | 415 | 420 | 398 | 401 | 2,183,000 | 4,010 |
| 2001-08-24 | 394 | 417 | 392 | 410 | 5,237,000 | 4,100 |
| 2001-08-23 | 393 | 398 | 385 | 386 | 3,282,000 | 3,860 |
| 2001-08-22 | 381 | 393 | 381 | 388 | 2,383,000 | 3,880 |
| 2001-08-21 | 393 | 394 | 384 | 385 | 2,085,000 | 3,850 |
| 2001-08-20 | 391 | 394 | 385 | 386 | 1,519,000 | 3,860 |
| 2001-08-17 | 401 | 401 | 392 | 395 | 2,721,000 | 3,950 |
| 2001-08-16 | 410 | 412 | 400 | 402 | 3,322,000 | 4,020 |
| 2001-08-15 | 421 | 425 | 416 | 420 | 1,237,000 | 4,200 |
| 2001-08-14 | 415 | 426 | 408 | 425 | 2,683,000 | 4,250 |
| 2001-08-13 | 420 | 421 | 407 | 410 | 2,276,000 | 4,100 |
| 2001-08-10 | 436 | 442 | 421 | 425 | 4,105,000 | 4,250 |
| 2001-08-09 | 462 | 462 | 436 | 438 | 2,734,000 | 4,380 |
| 2001-08-08 | 462 | 466 | 460 | 462 | 1,140,000 | 4,620 |
| 2001-08-07 | 461 | 464 | 455 | 462 | 1,700,000 | 4,620 |
| 2001-08-06 | 463 | 464 | 457 | 461 | 2,472,000 | 4,610 |
| 2001-08-03 | 485 | 487 | 477 | 478 | 2,257,000 | 4,780 |
| 2001-08-02 | 470 | 495 | 470 | 480 | 3,574,000 | 4,800 |
| 2001-08-01 | 468 | 469 | 456 | 467 | 1,692,000 | 4,670 |
| 2001-07-31 | 456 | 470 | 453 | 468 | 2,013,000 | 4,680 |
| 2001-07-30 | 467 | 468 | 455 | 461 | 1,179,000 | 4,610 |
| 2001-07-27 | 472 | 478 | 468 | 471 | 2,256,000 | 4,710 |
| 2001-07-26 | 477 | 487 | 474 | 484 | 2,567,000 | 4,840 |
| 2001-07-25 | 465 | 483 | 465 | 472 | 4,399,000 | 4,720 |
| 2001-07-24 | 447 | 456 | 445 | 455 | 2,734,000 | 4,550 |
| 2001-07-23 | 461 | 461 | 443 | 446 | 3,135,000 | 4,460 |
| 2001-07-19 | 464 | 464 | 457 | 458 | 1,885,000 | 4,580 |
| 2001-07-18 | 460 | 460 | 451 | 459 | 1,306,000 | 4,590 |
| 2001-07-17 | 465 | 467 | 451 | 460 | 2,217,000 | 4,600 |
| 2001-07-16 | 479 | 480 | 469 | 474 | 1,718,000 | 4,740 |
| 2001-07-13 | 485 | 486 | 473 | 480 | 3,859,000 | 4,800 |
| 2001-07-12 | 468 | 484 | 465 | 481 | 2,513,000 | 4,810 |
| 2001-07-11 | 468 | 470 | 458 | 463 | 3,435,000 | 4,630 |
| 2001-07-10 | 491 | 491 | 476 | 478 | 2,948,000 | 4,780 |
| 2001-07-09 | 490 | 497 | 486 | 491 | 1,694,000 | 4,910 |
| 2001-07-06 | 493 | 510 | 490 | 495 | 2,795,000 | 4,950 |
| 2001-07-05 | 520 | 526 | 507 | 513 | 2,100,000 | 5,130 |
| 2001-07-04 | 540 | 540 | 520 | 524 | 2,267,000 | 5,240 |
| 2001-07-03 | 548 | 552 | 530 | 534 | 2,352,000 | 5,340 |
| 2001-07-02 | 561 | 561 | 543 | 550 | 2,582,000 | 5,500 |
| 2001-06-29 | 571 | 571 | 551 | 551 | 2,665,000 | 5,510 |
| 2001-06-28 | 555 | 569 | 545 | 551 | 4,686,000 | 5,510 |
| 2001-06-27 | 575 | 577 | 553 | 556 | 4,178,000 | 5,560 |
| 2001-06-26 | 591 | 593 | 576 | 585 | 3,224,000 | 5,850 |
| 2001-06-25 | 620 | 621 | 598 | 599 | 2,379,000 | 5,990 |
| 2001-06-22 | 633 | 633 | 608 | 614 | 1,702,000 | 6,140 |
| 2001-06-21 | 610 | 618 | 608 | 616 | 1,730,000 | 6,160 |
| 2001-06-20 | 605 | 618 | 594 | 595 | 3,299,000 | 5,950 |
| 2001-06-19 | 611 | 624 | 602 | 603 | 3,194,000 | 6,030 |
| 2001-06-18 | 621 | 635 | 621 | 631 | 1,659,000 | 6,310 |
| 2001-06-15 | 651 | 664 | 632 | 641 | 2,781,000 | 6,410 |
| 2001-06-14 | 670 | 675 | 661 | 675 | 2,657,000 | 6,750 |
| 2001-06-13 | 657 | 686 | 657 | 670 | 1,846,000 | 6,700 |
| 2001-06-12 | 682 | 687 | 667 | 667 | 5,596,000 | 6,670 |
| 2001-06-11 | 664 | 676 | 660 | 673 | 3,728,000 | 6,730 |
| 2001-06-08 | 650 | 662 | 646 | 659 | 4,950,000 | 6,590 |
| 2001-06-07 | 644 | 671 | 644 | 657 | 4,223,000 | 6,570 |
| 2001-06-06 | 644 | 650 | 627 | 641 | 2,546,000 | 6,410 |
| 2001-06-05 | 645 | 645 | 623 | 644 | 2,735,000 | 6,440 |
| 2001-06-04 | 640 | 645 | 637 | 640 | 818,000 | 6,400 |
| 2001-06-01 | 645 | 647 | 632 | 637 | 1,278,000 | 6,370 |
| 2001-05-31 | 644 | 650 | 635 | 638 | 1,669,000 | 6,380 |
| 2001-05-30 | 665 | 665 | 647 | 654 | 1,485,000 | 6,540 |
| 2001-05-29 | 670 | 673 | 666 | 666 | 927,000 | 6,660 |
| 2001-05-28 | 665 | 677 | 665 | 677 | 1,425,000 | 6,770 |
| 2001-05-25 | 674 | 677 | 652 | 653 | 2,473,000 | 6,530 |
| 2001-05-24 | 690 | 690 | 666 | 675 | 3,553,000 | 6,750 |
| 2001-05-23 | 710 | 715 | 685 | 696 | 3,411,000 | 6,960 |
| 2001-05-22 | 702 | 728 | 700 | 720 | 6,137,000 | 7,200 |
| 2001-05-21 | 760 | 782 | 760 | 782 | 2,311,000 | 7,820 |
| 2001-05-18 | 741 | 755 | 736 | 747 | 878,000 | 7,470 |
| 2001-05-17 | 746 | 750 | 729 | 736 | 1,309,000 | 7,360 |
| 2001-05-16 | 743 | 750 | 737 | 743 | 594,000 | 7,430 |
| 2001-05-15 | 750 | 760 | 740 | 759 | 1,374,000 | 7,590 |
| 2001-05-14 | 750 | 750 | 730 | 737 | 707,000 | 7,370 |
| 2001-05-11 | 765 | 765 | 746 | 753 | 1,277,000 | 7,530 |
| 2001-05-10 | 769 | 775 | 761 | 765 | 1,545,000 | 7,650 |
| 2001-05-09 | 777 | 777 | 752 | 765 | 1,244,000 | 7,650 |
| 2001-05-08 | 780 | 784 | 772 | 777 | 1,797,000 | 7,770 |
| 2001-05-07 | 751 | 791 | 745 | 785 | 3,311,000 | 7,850 |
| 2001-05-02 | 751 | 751 | 741 | 751 | 1,566,000 | 7,510 |
| 2001-05-01 | 731 | 753 | 731 | 751 | 2,762,000 | 7,510 |
| 2001-04-27 | 740 | 741 | 721 | 725 | 1,762,000 | 7,250 |
| 2001-04-26 | 745 | 745 | 731 | 734 | 1,532,000 | 7,340 |
| 2001-04-25 | 727 | 747 | 721 | 746 | 2,897,000 | 7,460 |
| 2001-04-24 | 711 | 726 | 705 | 717 | 1,214,000 | 7,170 |
| 2001-04-23 | 724 | 727 | 710 | 718 | 1,059,000 | 7,180 |
| 2001-04-20 | 717 | 727 | 712 | 718 | 2,454,000 | 7,180 |
| 2001-04-19 | 715 | 719 | 708 | 712 | 3,723,000 | 7,120 |
| 2001-04-18 | 688 | 699 | 681 | 699 | 2,543,000 | 6,990 |
| 2001-04-17 | 705 | 705 | 683 | 698 | 1,634,000 | 6,980 |
| 2001-04-16 | 700 | 717 | 696 | 709 | 1,748,000 | 7,090 |
| 2001-04-13 | 688 | 698 | 680 | 690 | 3,957,000 | 6,900 |
| 2001-04-12 | 683 | 696 | 682 | 683 | 2,566,000 | 6,830 |
| 2001-04-11 | 685 | 689 | 671 | 680 | 3,222,000 | 6,800 |
| 2001-04-10 | 695 | 700 | 676 | 680 | 3,348,000 | 6,800 |
| 2001-04-09 | 725 | 725 | 710 | 710 | 1,799,000 | 7,100 |
| 2001-04-06 | 749 | 760 | 729 | 730 | 1,806,000 | 7,300 |
| 2001-04-05 | 722 | 750 | 722 | 732 | 2,515,000 | 7,320 |
| 2001-04-04 | 730 | 747 | 727 | 740 | 1,456,000 | 7,400 |
| 2001-04-03 | 745 | 766 | 745 | 750 | 1,916,000 | 7,500 |
| 2001-04-02 | 728 | 749 | 716 | 745 | 1,318,000 | 7,450 |
| 2001-03-30 | 736 | 749 | 720 | 728 | 1,784,000 | 7,280 |
| 2001-03-29 | 735 | 736 | 715 | 715 | 1,076,000 | 7,150 |
| 2001-03-28 | 748 | 749 | 726 | 740 | 1,407,000 | 7,400 |
| 2001-03-27 | 753 | 757 | 729 | 738 | 1,684,000 | 7,380 |
| 2001-03-26 | 710 | 768 | 695 | 753 | 3,708,000 | 7,530 |
| 2001-03-23 | 689 | 701 | 676 | 691 | 2,138,000 | 6,910 |
| 2001-03-22 | 672 | 680 | 659 | 670 | 2,466,000 | 6,700 |
| 2001-03-21 | 626 | 682 | 626 | 682 | 2,514,000 | 6,820 |
| 2001-03-19 | 626 | 675 | 623 | 636 | 1,618,000 | 6,360 |
| 2001-03-16 | 627 | 655 | 623 | 636 | 2,711,000 | 6,360 |
| 2001-03-15 | 626 | 645 | 619 | 645 | 1,622,000 | 6,450 |
| 2001-03-14 | 655 | 665 | 642 | 646 | 1,428,000 | 6,460 |
| 2001-03-13 | 655 | 664 | 650 | 657 | 1,553,000 | 6,570 |
| 2001-03-12 | 681 | 685 | 664 | 678 | 1,541,000 | 6,780 |
| 2001-03-09 | 681 | 710 | 681 | 691 | 2,855,000 | 6,910 |
| 2001-03-08 | 703 | 709 | 695 | 701 | 1,195,000 | 7,010 |
| 2001-03-07 | 709 | 715 | 702 | 713 | 1,898,000 | 7,130 |
| 2001-03-06 | 675 | 709 | 675 | 709 | 2,944,000 | 7,090 |
| 2001-03-05 | 666 | 680 | 662 | 673 | 1,416,000 | 6,730 |
| 2001-03-02 | 693 | 693 | 674 | 676 | 2,525,000 | 6,760 |
| 2001-03-01 | 730 | 736 | 710 | 723 | 3,177,000 | 7,230 |
| 2001-02-28 | 735 | 745 | 731 | 740 | 2,477,000 | 7,400 |
| 2001-02-27 | 750 | 762 | 739 | 750 | 2,292,000 | 7,500 |
| 2001-02-26 | 740 | 750 | 736 | 736 | 1,819,000 | 7,360 |
| 2001-02-23 | 740 | 748 | 731 | 735 | 1,934,000 | 7,350 |
| 2001-02-22 | 760 | 765 | 752 | 755 | 1,577,000 | 7,550 |
| 2001-02-21 | 760 | 780 | 750 | 770 | 1,963,000 | 7,700 |
| 2001-02-20 | 727 | 775 | 727 | 770 | 2,901,000 | 7,700 |
| 2001-02-19 | 707 | 709 | 698 | 707 | 4,839,000 | 7,070 |
| 2001-02-16 | 748 | 751 | 712 | 717 | 4,805,000 | 7,170 |
| 2001-02-15 | 781 | 785 | 762 | 768 | 2,285,000 | 7,680 |
| 2001-02-14 | 789 | 807 | 786 | 790 | 1,846,000 | 7,900 |
| 2001-02-13 | 800 | 806 | 791 | 799 | 2,667,000 | 7,990 |
| 2001-02-09 | 805 | 814 | 784 | 800 | 4,869,000 | 8,000 |
| 2001-02-08 | 850 | 855 | 830 | 835 | 1,869,000 | 8,350 |
| 2001-02-07 | 850 | 880 | 838 | 880 | 1,292,000 | 8,800 |
| 2001-02-06 | 840 | 860 | 840 | 849 | 1,256,000 | 8,490 |
| 2001-02-05 | 874 | 874 | 840 | 840 | 885,000 | 8,400 |
| 2001-02-02 | 866 | 888 | 860 | 877 | 2,060,000 | 8,770 |
| 2001-02-01 | 840 | 850 | 836 | 846 | 1,263,000 | 8,460 |
| 2001-01-31 | 860 | 870 | 859 | 870 | 740,000 | 8,700 |
| 2001-01-30 | 885 | 888 | 855 | 860 | 1,381,000 | 8,600 |
| 2001-01-29 | 855 | 882 | 855 | 880 | 1,505,000 | 8,800 |
| 2001-01-26 | 850 | 870 | 850 | 865 | 1,247,000 | 8,650 |
| 2001-01-25 | 851 | 861 | 835 | 848 | 1,014,000 | 8,480 |
| 2001-01-24 | 899 | 900 | 862 | 871 | 1,401,000 | 8,710 |
| 2001-01-23 | 860 | 898 | 856 | 896 | 1,089,000 | 8,960 |
| 2001-01-22 | 861 | 870 | 854 | 867 | 1,260,000 | 8,670 |
| 2001-01-19 | 882 | 899 | 882 | 887 | 1,439,000 | 8,870 |
| 2001-01-18 | 860 | 887 | 853 | 879 | 1,586,000 | 8,790 |
| 2001-01-17 | 855 | 865 | 845 | 853 | 2,462,000 | 8,530 |
| 2001-01-16 | 857 | 859 | 846 | 853 | 3,082,000 | 8,530 |
| 2001-01-15 | 829 | 860 | 821 | 860 | 1,857,000 | 8,600 |
| 2001-01-12 | 801 | 828 | 798 | 805 | 2,057,000 | 8,050 |
| 2001-01-11 | 825 | 830 | 781 | 801 | 2,261,000 | 8,010 |
| 2001-01-10 | 860 | 865 | 834 | 845 | 1,445,000 | 8,450 |
| 2001-01-09 | 838 | 865 | 831 | 865 | 1,120,000 | 8,650 |
| 2001-01-05 | 856 | 865 | 832 | 847 | 2,344,000 | 8,470 |
| 2001-01-04 | 880 | 889 | 856 | 856 | 781,000 | 8,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
