5706 三井金属 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 270 | 274 | 266 | 274 | 1,395,000 | 2,740 |
| 2002-12-27 | 273 | 276 | 270 | 270 | 3,554,000 | 2,700 |
| 2002-12-26 | 267 | 277 | 267 | 276 | 4,412,000 | 2,760 |
| 2002-12-25 | 265 | 271 | 260 | 264 | 5,684,000 | 2,640 |
| 2002-12-24 | 259 | 268 | 253 | 258 | 5,153,000 | 2,580 |
| 2002-12-20 | 268 | 270 | 262 | 264 | 3,399,000 | 2,640 |
| 2002-12-19 | 265 | 278 | 264 | 278 | 2,409,000 | 2,780 |
| 2002-12-18 | 284 | 286 | 277 | 277 | 2,205,000 | 2,770 |
| 2002-12-17 | 285 | 290 | 284 | 285 | 1,562,000 | 2,850 |
| 2002-12-16 | 285 | 291 | 279 | 280 | 3,252,000 | 2,800 |
| 2002-12-13 | 303 | 305 | 288 | 292 | 5,981,000 | 2,920 |
| 2002-12-12 | 306 | 307 | 303 | 304 | 2,258,000 | 3,040 |
| 2002-12-11 | 312 | 316 | 303 | 305 | 5,025,000 | 3,050 |
| 2002-12-10 | 300 | 308 | 299 | 303 | 4,069,000 | 3,030 |
| 2002-12-09 | 295 | 306 | 294 | 298 | 3,132,000 | 2,980 |
| 2002-12-06 | 297 | 298 | 293 | 295 | 1,921,000 | 2,950 |
| 2002-12-05 | 292 | 302 | 291 | 298 | 2,124,000 | 2,980 |
| 2002-12-04 | 303 | 306 | 291 | 294 | 2,570,000 | 2,940 |
| 2002-12-03 | 303 | 313 | 301 | 308 | 3,483,000 | 3,080 |
| 2002-12-02 | 305 | 306 | 297 | 302 | 3,686,000 | 3,020 |
| 2002-11-29 | 309 | 309 | 301 | 307 | 5,649,000 | 3,070 |
| 2002-11-28 | 305 | 311 | 300 | 310 | 14,016,000 | 3,100 |
| 2002-11-27 | 278 | 291 | 274 | 291 | 7,080,000 | 2,910 |
| 2002-11-26 | 287 | 293 | 282 | 283 | 8,521,000 | 2,830 |
| 2002-11-25 | 275 | 287 | 267 | 284 | 5,821,000 | 2,840 |
| 2002-11-22 | 273 | 278 | 266 | 270 | 8,556,000 | 2,700 |
| 2002-11-21 | 262 | 268 | 258 | 265 | 10,653,000 | 2,650 |
| 2002-11-20 | 244 | 251 | 241 | 248 | 2,438,000 | 2,480 |
| 2002-11-19 | 237 | 243 | 235 | 239 | 2,521,000 | 2,390 |
| 2002-11-18 | 251 | 252 | 235 | 238 | 3,110,000 | 2,380 |
| 2002-11-15 | 254 | 257 | 249 | 253 | 9,335,000 | 2,530 |
| 2002-11-14 | 245 | 249 | 241 | 244 | 6,680,000 | 2,440 |
| 2002-11-13 | 234 | 249 | 228 | 249 | 18,590,000 | 2,490 |
| 2002-11-12 | 224 | 229 | 223 | 224 | 4,121,000 | 2,240 |
| 2002-11-11 | 234 | 236 | 220 | 223 | 2,456,000 | 2,230 |
| 2002-11-08 | 234 | 240 | 229 | 230 | 3,148,000 | 2,300 |
| 2002-11-07 | 239 | 243 | 235 | 237 | 3,502,000 | 2,370 |
| 2002-11-06 | 247 | 247 | 238 | 240 | 6,197,000 | 2,400 |
| 2002-11-05 | 250 | 251 | 242 | 244 | 5,381,000 | 2,440 |
| 2002-11-01 | 245 | 252 | 238 | 245 | 25,253,000 | 2,450 |
| 2002-10-31 | 209 | 230 | 208 | 230 | 15,813,000 | 2,300 |
| 2002-10-30 | 207 | 208 | 200 | 201 | 8,976,000 | 2,010 |
| 2002-10-29 | 205 | 208 | 204 | 206 | 1,605,000 | 2,060 |
| 2002-10-28 | 211 | 211 | 205 | 208 | 2,110,000 | 2,080 |
| 2002-10-25 | 206 | 210 | 206 | 209 | 3,899,000 | 2,090 |
| 2002-10-24 | 221 | 223 | 213 | 214 | 1,233,000 | 2,140 |
| 2002-10-23 | 220 | 230 | 213 | 226 | 1,600,000 | 2,260 |
| 2002-10-22 | 235 | 235 | 224 | 224 | 1,666,000 | 2,240 |
| 2002-10-21 | 238 | 239 | 227 | 230 | 1,510,000 | 2,300 |
| 2002-10-18 | 238 | 245 | 235 | 243 | 3,069,000 | 2,430 |
| 2002-10-17 | 234 | 238 | 229 | 232 | 2,023,000 | 2,320 |
| 2002-10-16 | 241 | 244 | 232 | 237 | 3,090,000 | 2,370 |
| 2002-10-15 | 221 | 231 | 221 | 231 | 1,969,000 | 2,310 |
| 2002-10-11 | 225 | 225 | 206 | 211 | 3,059,000 | 2,110 |
| 2002-10-10 | 212 | 214 | 201 | 210 | 3,816,000 | 2,100 |
| 2002-10-09 | 229 | 230 | 217 | 218 | 2,194,000 | 2,180 |
| 2002-10-08 | 240 | 240 | 228 | 230 | 2,778,000 | 2,300 |
| 2002-10-07 | 237 | 238 | 221 | 227 | 3,101,000 | 2,270 |
| 2002-10-04 | 243 | 245 | 233 | 238 | 3,013,000 | 2,380 |
| 2002-10-03 | 250 | 253 | 242 | 243 | 1,799,000 | 2,430 |
| 2002-10-02 | 262 | 264 | 252 | 254 | 1,893,000 | 2,540 |
| 2002-10-01 | 260 | 260 | 255 | 257 | 2,196,000 | 2,570 |
| 2002-09-30 | 259 | 271 | 256 | 265 | 3,442,000 | 2,650 |
| 2002-09-27 | 253 | 259 | 252 | 257 | 2,545,000 | 2,570 |
| 2002-09-26 | 252 | 258 | 248 | 251 | 2,426,000 | 2,510 |
| 2002-09-25 | 252 | 256 | 246 | 248 | 2,886,000 | 2,480 |
| 2002-09-24 | 260 | 262 | 254 | 257 | 2,984,000 | 2,570 |
| 2002-09-20 | 279 | 279 | 269 | 271 | 1,937,000 | 2,710 |
| 2002-09-19 | 288 | 288 | 279 | 284 | 1,854,000 | 2,840 |
| 2002-09-18 | 276 | 280 | 270 | 271 | 1,951,000 | 2,710 |
| 2002-09-17 | 279 | 285 | 278 | 280 | 1,629,000 | 2,800 |
| 2002-09-13 | 277 | 278 | 271 | 274 | 4,674,000 | 2,740 |
| 2002-09-12 | 286 | 286 | 278 | 282 | 3,315,000 | 2,820 |
| 2002-09-11 | 290 | 294 | 287 | 291 | 2,208,000 | 2,910 |
| 2002-09-10 | 283 | 287 | 282 | 285 | 1,953,000 | 2,850 |
| 2002-09-09 | 285 | 289 | 281 | 283 | 1,940,000 | 2,830 |
| 2002-09-06 | 282 | 291 | 279 | 285 | 2,165,000 | 2,850 |
| 2002-09-05 | 282 | 293 | 281 | 291 | 2,888,000 | 2,910 |
| 2002-09-04 | 281 | 284 | 275 | 279 | 2,341,000 | 2,790 |
| 2002-09-03 | 291 | 296 | 284 | 284 | 2,455,000 | 2,840 |
| 2002-09-02 | 300 | 303 | 293 | 295 | 2,299,000 | 2,950 |
| 2002-08-30 | 308 | 310 | 298 | 309 | 1,339,000 | 3,090 |
| 2002-08-29 | 308 | 308 | 303 | 303 | 1,702,000 | 3,030 |
| 2002-08-28 | 317 | 320 | 313 | 317 | 2,686,000 | 3,170 |
| 2002-08-27 | 317 | 323 | 313 | 315 | 2,045,000 | 3,150 |
| 2002-08-26 | 310 | 322 | 309 | 320 | 3,895,000 | 3,200 |
| 2002-08-23 | 314 | 321 | 308 | 315 | 3,763,000 | 3,150 |
| 2002-08-22 | 301 | 310 | 297 | 308 | 2,701,000 | 3,080 |
| 2002-08-21 | 294 | 302 | 294 | 300 | 2,078,000 | 3,000 |
| 2002-08-20 | 298 | 300 | 290 | 294 | 2,556,000 | 2,940 |
| 2002-08-19 | 306 | 309 | 294 | 294 | 3,235,000 | 2,940 |
| 2002-08-16 | 308 | 310 | 303 | 304 | 1,441,000 | 3,040 |
| 2002-08-15 | 306 | 310 | 304 | 308 | 1,492,000 | 3,080 |
| 2002-08-14 | 307 | 310 | 303 | 304 | 1,243,000 | 3,040 |
| 2002-08-13 | 307 | 312 | 305 | 308 | 981,000 | 3,080 |
| 2002-08-12 | 318 | 318 | 305 | 305 | 1,446,000 | 3,050 |
| 2002-08-09 | 319 | 323 | 317 | 322 | 1,940,000 | 3,220 |
| 2002-08-08 | 320 | 324 | 315 | 318 | 1,161,000 | 3,180 |
| 2002-08-07 | 311 | 322 | 311 | 319 | 1,945,000 | 3,190 |
| 2002-08-06 | 305 | 315 | 300 | 302 | 4,224,000 | 3,020 |
| 2002-08-05 | 326 | 330 | 317 | 319 | 3,199,000 | 3,190 |
| 2002-08-02 | 341 | 344 | 326 | 329 | 2,348,000 | 3,290 |
| 2002-08-01 | 351 | 353 | 336 | 341 | 3,403,000 | 3,410 |
| 2002-07-31 | 361 | 361 | 352 | 356 | 744,000 | 3,560 |
| 2002-07-30 | 362 | 365 | 353 | 356 | 1,329,000 | 3,560 |
| 2002-07-29 | 354 | 364 | 349 | 361 | 1,918,000 | 3,610 |
| 2002-07-26 | 360 | 363 | 349 | 354 | 2,623,000 | 3,540 |
| 2002-07-25 | 381 | 381 | 363 | 365 | 1,667,000 | 3,650 |
| 2002-07-24 | 382 | 383 | 367 | 368 | 3,018,000 | 3,680 |
| 2002-07-23 | 370 | 385 | 370 | 384 | 4,230,000 | 3,840 |
| 2002-07-22 | 359 | 377 | 359 | 367 | 3,273,000 | 3,670 |
| 2002-07-19 | 358 | 370 | 356 | 364 | 3,407,000 | 3,640 |
| 2002-07-18 | 360 | 375 | 355 | 357 | 5,067,000 | 3,570 |
| 2002-07-17 | 359 | 362 | 353 | 355 | 3,517,000 | 3,550 |
| 2002-07-16 | 353 | 363 | 352 | 354 | 2,243,000 | 3,540 |
| 2002-07-15 | 362 | 363 | 353 | 353 | 2,207,000 | 3,530 |
| 2002-07-12 | 358 | 362 | 357 | 359 | 2,438,000 | 3,590 |
| 2002-07-11 | 355 | 359 | 352 | 353 | 2,172,000 | 3,530 |
| 2002-07-10 | 361 | 366 | 352 | 352 | 1,885,000 | 3,520 |
| 2002-07-09 | 354 | 365 | 352 | 361 | 1,745,000 | 3,610 |
| 2002-07-08 | 359 | 363 | 351 | 351 | 1,135,000 | 3,510 |
| 2002-07-05 | 355 | 365 | 350 | 354 | 2,488,000 | 3,540 |
| 2002-07-04 | 369 | 369 | 357 | 358 | 3,257,000 | 3,580 |
| 2002-07-03 | 351 | 364 | 350 | 364 | 2,367,000 | 3,640 |
| 2002-07-02 | 359 | 360 | 347 | 356 | 2,079,000 | 3,560 |
| 2002-07-01 | 356 | 360 | 352 | 354 | 1,996,000 | 3,540 |
| 2002-06-28 | 343 | 358 | 339 | 357 | 3,339,000 | 3,570 |
| 2002-06-27 | 337 | 343 | 331 | 338 | 2,538,000 | 3,380 |
| 2002-06-26 | 345 | 348 | 331 | 332 | 3,040,000 | 3,320 |
| 2002-06-25 | 351 | 359 | 343 | 349 | 2,444,000 | 3,490 |
| 2002-06-24 | 350 | 350 | 345 | 349 | 2,444,000 | 3,490 |
| 2002-06-21 | 363 | 363 | 351 | 354 | 1,905,000 | 3,540 |
| 2002-06-20 | 357 | 365 | 352 | 363 | 2,688,000 | 3,630 |
| 2002-06-19 | 371 | 374 | 360 | 362 | 3,210,000 | 3,620 |
| 2002-06-18 | 372 | 386 | 367 | 384 | 3,740,000 | 3,840 |
| 2002-06-17 | 380 | 382 | 355 | 362 | 4,034,000 | 3,620 |
| 2002-06-14 | 385 | 390 | 381 | 383 | 4,476,000 | 3,830 |
| 2002-06-13 | 399 | 399 | 385 | 386 | 2,688,000 | 3,860 |
| 2002-06-12 | 405 | 407 | 397 | 399 | 2,543,000 | 3,990 |
| 2002-06-11 | 409 | 414 | 407 | 408 | 2,174,000 | 4,080 |
| 2002-06-10 | 415 | 415 | 405 | 406 | 1,394,000 | 4,060 |
| 2002-06-07 | 405 | 411 | 403 | 411 | 2,015,000 | 4,110 |
| 2002-06-06 | 416 | 422 | 409 | 410 | 2,989,000 | 4,100 |
| 2002-06-05 | 410 | 414 | 409 | 414 | 1,860,000 | 4,140 |
| 2002-06-04 | 410 | 417 | 402 | 406 | 3,615,000 | 4,060 |
| 2002-06-03 | 417 | 423 | 413 | 415 | 2,705,000 | 4,150 |
| 2002-05-31 | 425 | 430 | 418 | 422 | 4,477,000 | 4,220 |
| 2002-05-30 | 446 | 449 | 437 | 440 | 1,871,000 | 4,400 |
| 2002-05-29 | 448 | 457 | 448 | 455 | 1,373,000 | 4,550 |
| 2002-05-28 | 457 | 459 | 448 | 452 | 1,899,000 | 4,520 |
| 2002-05-27 | 448 | 465 | 447 | 462 | 3,022,000 | 4,620 |
| 2002-05-24 | 451 | 453 | 445 | 447 | 2,412,000 | 4,470 |
| 2002-05-23 | 462 | 462 | 450 | 453 | 2,539,000 | 4,530 |
| 2002-05-22 | 449 | 455 | 449 | 452 | 2,266,000 | 4,520 |
| 2002-05-21 | 449 | 453 | 443 | 447 | 2,039,000 | 4,470 |
| 2002-05-20 | 460 | 460 | 453 | 454 | 1,192,000 | 4,540 |
| 2002-05-17 | 452 | 463 | 452 | 457 | 2,613,000 | 4,570 |
| 2002-05-16 | 454 | 455 | 443 | 447 | 3,191,000 | 4,470 |
| 2002-05-15 | 451 | 456 | 445 | 449 | 3,612,000 | 4,490 |
| 2002-05-14 | 445 | 449 | 435 | 436 | 2,529,000 | 4,360 |
| 2002-05-13 | 447 | 453 | 441 | 442 | 2,662,000 | 4,420 |
| 2002-05-10 | 463 | 467 | 450 | 454 | 3,106,000 | 4,540 |
| 2002-05-09 | 465 | 467 | 455 | 461 | 2,619,000 | 4,610 |
| 2002-05-08 | 454 | 463 | 450 | 456 | 2,638,000 | 4,560 |
| 2002-05-07 | 472 | 472 | 458 | 464 | 2,859,000 | 4,640 |
| 2002-05-02 | 471 | 485 | 471 | 482 | 1,304,000 | 4,820 |
| 2002-05-01 | 477 | 485 | 466 | 472 | 1,885,000 | 4,720 |
| 2002-04-30 | 481 | 486 | 475 | 476 | 1,851,000 | 4,760 |
| 2002-04-26 | 494 | 494 | 484 | 489 | 792,000 | 4,890 |
| 2002-04-25 | 493 | 493 | 482 | 486 | 1,320,000 | 4,860 |
| 2002-04-24 | 491 | 495 | 483 | 492 | 1,364,000 | 4,920 |
| 2002-04-23 | 490 | 500 | 487 | 496 | 2,159,000 | 4,960 |
| 2002-04-22 | 485 | 494 | 485 | 493 | 2,738,000 | 4,930 |
| 2002-04-19 | 479 | 480 | 471 | 477 | 2,359,000 | 4,770 |
| 2002-04-18 | 479 | 483 | 476 | 480 | 2,726,000 | 4,800 |
| 2002-04-17 | 467 | 476 | 466 | 474 | 3,722,000 | 4,740 |
| 2002-04-16 | 453 | 461 | 452 | 457 | 2,418,000 | 4,570 |
| 2002-04-15 | 458 | 458 | 448 | 458 | 1,476,000 | 4,580 |
| 2002-04-12 | 475 | 480 | 460 | 463 | 2,163,000 | 4,630 |
| 2002-04-11 | 487 | 487 | 474 | 480 | 1,115,000 | 4,800 |
| 2002-04-10 | 482 | 483 | 473 | 477 | 1,454,000 | 4,770 |
| 2002-04-09 | 486 | 494 | 478 | 485 | 1,302,000 | 4,850 |
| 2002-04-08 | 500 | 503 | 491 | 491 | 4,675,000 | 4,910 |
| 2002-04-05 | 480 | 493 | 478 | 490 | 5,404,000 | 4,900 |
| 2002-04-04 | 465 | 475 | 458 | 462 | 2,539,000 | 4,620 |
| 2002-04-03 | 450 | 473 | 442 | 469 | 3,584,000 | 4,690 |
| 2002-04-02 | 448 | 450 | 438 | 450 | 1,857,000 | 4,500 |
| 2002-04-01 | 444 | 448 | 442 | 443 | 615,000 | 4,430 |
| 2002-03-29 | 445 | 447 | 440 | 443 | 1,300,000 | 4,430 |
| 2002-03-28 | 460 | 461 | 442 | 448 | 2,124,000 | 4,480 |
| 2002-03-27 | 446 | 462 | 446 | 458 | 2,085,000 | 4,580 |
| 2002-03-26 | 455 | 477 | 450 | 456 | 1,214,000 | 4,560 |
| 2002-03-25 | 473 | 475 | 457 | 464 | 1,816,000 | 4,640 |
| 2002-03-22 | 470 | 471 | 462 | 463 | 1,598,000 | 4,630 |
| 2002-03-20 | 477 | 478 | 466 | 467 | 1,174,000 | 4,670 |
| 2002-03-19 | 483 | 486 | 474 | 480 | 2,297,000 | 4,800 |
| 2002-03-18 | 483 | 486 | 472 | 479 | 2,150,000 | 4,790 |
| 2002-03-15 | 474 | 480 | 470 | 478 | 1,569,000 | 4,780 |
| 2002-03-14 | 474 | 478 | 465 | 474 | 2,499,000 | 4,740 |
| 2002-03-13 | 485 | 492 | 472 | 474 | 3,084,000 | 4,740 |
| 2002-03-12 | 487 | 493 | 472 | 485 | 5,041,000 | 4,850 |
| 2002-03-11 | 510 | 512 | 488 | 497 | 6,033,000 | 4,970 |
| 2002-03-08 | 470 | 503 | 466 | 500 | 5,308,000 | 5,000 |
| 2002-03-07 | 465 | 472 | 456 | 460 | 3,322,000 | 4,600 |
| 2002-03-06 | 471 | 489 | 467 | 470 | 1,877,000 | 4,700 |
| 2002-03-05 | 488 | 495 | 477 | 481 | 3,328,000 | 4,810 |
| 2002-03-04 | 486 | 501 | 474 | 501 | 4,011,000 | 5,010 |
| 2002-03-01 | 457 | 476 | 453 | 471 | 3,026,000 | 4,710 |
| 2002-02-28 | 449 | 457 | 446 | 452 | 2,017,000 | 4,520 |
| 2002-02-27 | 435 | 445 | 434 | 439 | 1,646,000 | 4,390 |
| 2002-02-26 | 440 | 440 | 430 | 438 | 2,019,000 | 4,380 |
| 2002-02-25 | 428 | 439 | 424 | 435 | 3,346,000 | 4,350 |
| 2002-02-22 | 408 | 424 | 405 | 420 | 3,108,000 | 4,200 |
| 2002-02-21 | 395 | 400 | 390 | 399 | 1,545,000 | 3,990 |
| 2002-02-20 | 390 | 393 | 385 | 390 | 2,439,000 | 3,900 |
| 2002-02-19 | 417 | 418 | 398 | 398 | 2,404,000 | 3,980 |
| 2002-02-18 | 408 | 422 | 406 | 419 | 3,569,000 | 4,190 |
| 2002-02-15 | 405 | 407 | 399 | 403 | 1,773,000 | 4,030 |
| 2002-02-14 | 389 | 403 | 389 | 395 | 1,733,000 | 3,950 |
| 2002-02-13 | 390 | 400 | 382 | 388 | 1,240,000 | 3,880 |
| 2002-02-12 | 399 | 399 | 387 | 392 | 2,286,000 | 3,920 |
| 2002-02-08 | 367 | 390 | 361 | 385 | 5,859,000 | 3,850 |
| 2002-02-07 | 350 | 361 | 349 | 352 | 1,660,000 | 3,520 |
| 2002-02-06 | 358 | 365 | 346 | 347 | 3,482,000 | 3,470 |
| 2002-02-05 | 351 | 365 | 351 | 353 | 2,780,000 | 3,530 |
| 2002-02-04 | 372 | 376 | 360 | 361 | 2,917,000 | 3,610 |
| 2002-02-01 | 390 | 392 | 374 | 377 | 1,931,000 | 3,770 |
| 2002-01-31 | 395 | 397 | 386 | 395 | 2,523,000 | 3,950 |
| 2002-01-30 | 400 | 405 | 391 | 395 | 3,290,000 | 3,950 |
| 2002-01-29 | 403 | 413 | 403 | 405 | 1,731,000 | 4,050 |
| 2002-01-28 | 415 | 417 | 408 | 412 | 1,733,000 | 4,120 |
| 2002-01-25 | 417 | 421 | 408 | 417 | 3,410,000 | 4,170 |
| 2002-01-24 | 425 | 428 | 413 | 417 | 2,340,000 | 4,170 |
| 2002-01-23 | 419 | 426 | 419 | 424 | 3,543,000 | 4,240 |
| 2002-01-22 | 427 | 429 | 415 | 417 | 1,726,000 | 4,170 |
| 2002-01-21 | 425 | 430 | 416 | 422 | 1,932,000 | 4,220 |
| 2002-01-18 | 419 | 423 | 417 | 423 | 1,599,000 | 4,230 |
| 2002-01-17 | 420 | 425 | 408 | 411 | 3,207,000 | 4,110 |
| 2002-01-16 | 433 | 440 | 429 | 430 | 3,430,000 | 4,300 |
| 2002-01-15 | 455 | 456 | 421 | 424 | 5,144,000 | 4,240 |
| 2002-01-11 | 473 | 478 | 462 | 465 | 3,459,000 | 4,650 |
| 2002-01-10 | 446 | 469 | 446 | 465 | 2,763,000 | 4,650 |
| 2002-01-09 | 450 | 453 | 441 | 446 | 1,199,000 | 4,460 |
| 2002-01-08 | 450 | 457 | 445 | 449 | 1,874,000 | 4,490 |
| 2002-01-07 | 440 | 458 | 440 | 453 | 1,950,000 | 4,530 |
| 2002-01-04 | 440 | 447 | 435 | 440 | 1,138,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
