5706 三井金属 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 443 | 448 | 441 | 445 | 1,642,000 | 4,450 |
| 2003-12-29 | 430 | 438 | 430 | 438 | 1,102,000 | 4,380 |
| 2003-12-26 | 429 | 430 | 424 | 430 | 1,253,000 | 4,300 |
| 2003-12-25 | 430 | 431 | 425 | 429 | 1,363,000 | 4,290 |
| 2003-12-24 | 415 | 430 | 415 | 426 | 2,913,000 | 4,260 |
| 2003-12-22 | 419 | 426 | 415 | 418 | 1,680,000 | 4,180 |
| 2003-12-19 | 419 | 427 | 419 | 423 | 1,946,000 | 4,230 |
| 2003-12-18 | 416 | 418 | 406 | 409 | 1,771,000 | 4,090 |
| 2003-12-17 | 421 | 427 | 410 | 414 | 2,778,000 | 4,140 |
| 2003-12-16 | 416 | 422 | 414 | 420 | 2,419,000 | 4,200 |
| 2003-12-15 | 426 | 430 | 422 | 428 | 2,939,000 | 4,280 |
| 2003-12-12 | 409 | 423 | 409 | 415 | 4,620,000 | 4,150 |
| 2003-12-11 | 418 | 422 | 408 | 414 | 1,969,000 | 4,140 |
| 2003-12-10 | 425 | 426 | 416 | 423 | 4,052,000 | 4,230 |
| 2003-12-09 | 417 | 425 | 414 | 420 | 3,977,000 | 4,200 |
| 2003-12-08 | 437 | 438 | 410 | 412 | 4,061,000 | 4,120 |
| 2003-12-05 | 436 | 442 | 434 | 441 | 3,670,000 | 4,410 |
| 2003-12-04 | 448 | 449 | 437 | 446 | 5,000,000 | 4,460 |
| 2003-12-03 | 439 | 455 | 439 | 455 | 7,752,000 | 4,550 |
| 2003-12-02 | 426 | 443 | 426 | 443 | 6,363,000 | 4,430 |
| 2003-12-01 | 395 | 423 | 394 | 418 | 2,298,000 | 4,180 |
| 2003-11-28 | 416 | 417 | 405 | 405 | 1,708,000 | 4,050 |
| 2003-11-27 | 417 | 421 | 415 | 416 | 3,270,000 | 4,160 |
| 2003-11-26 | 413 | 420 | 408 | 415 | 5,568,000 | 4,150 |
| 2003-11-25 | 404 | 413 | 400 | 408 | 5,912,000 | 4,080 |
| 2003-11-21 | 381 | 395 | 379 | 389 | 2,157,000 | 3,890 |
| 2003-11-20 | 380 | 384 | 364 | 380 | 3,302,000 | 3,800 |
| 2003-11-19 | 380 | 384 | 372 | 375 | 2,135,000 | 3,750 |
| 2003-11-18 | 389 | 392 | 380 | 389 | 2,458,000 | 3,890 |
| 2003-11-17 | 410 | 410 | 383 | 387 | 2,805,000 | 3,870 |
| 2003-11-14 | 411 | 414 | 406 | 410 | 2,839,000 | 4,100 |
| 2003-11-13 | 411 | 418 | 409 | 416 | 4,104,000 | 4,160 |
| 2003-11-12 | 415 | 419 | 395 | 401 | 5,870,000 | 4,010 |
| 2003-11-11 | 429 | 432 | 414 | 420 | 2,554,000 | 4,200 |
| 2003-11-10 | 453 | 453 | 436 | 439 | 2,376,000 | 4,390 |
| 2003-11-07 | 457 | 457 | 442 | 453 | 2,478,000 | 4,530 |
| 2003-11-06 | 464 | 465 | 452 | 457 | 4,121,000 | 4,570 |
| 2003-11-05 | 451 | 468 | 446 | 467 | 12,633,000 | 4,670 |
| 2003-11-04 | 445 | 450 | 431 | 443 | 6,205,000 | 4,430 |
| 2003-10-31 | 453 | 457 | 436 | 440 | 3,651,000 | 4,400 |
| 2003-10-30 | 450 | 458 | 445 | 458 | 3,268,000 | 4,580 |
| 2003-10-29 | 450 | 452 | 445 | 451 | 4,214,000 | 4,510 |
| 2003-10-28 | 444 | 445 | 434 | 441 | 2,653,000 | 4,410 |
| 2003-10-27 | 432 | 449 | 430 | 443 | 9,806,000 | 4,430 |
| 2003-10-24 | 412 | 417 | 403 | 412 | 2,189,000 | 4,120 |
| 2003-10-23 | 419 | 419 | 402 | 402 | 4,466,000 | 4,020 |
| 2003-10-22 | 432 | 436 | 414 | 424 | 5,152,000 | 4,240 |
| 2003-10-21 | 448 | 453 | 429 | 437 | 4,367,000 | 4,370 |
| 2003-10-20 | 433 | 449 | 428 | 445 | 6,350,000 | 4,450 |
| 2003-10-17 | 428 | 429 | 422 | 423 | 3,713,000 | 4,230 |
| 2003-10-16 | 418 | 425 | 413 | 420 | 3,063,000 | 4,200 |
| 2003-10-15 | 402 | 422 | 397 | 413 | 5,993,000 | 4,130 |
| 2003-10-14 | 396 | 399 | 390 | 392 | 3,809,000 | 3,920 |
| 2003-10-10 | 397 | 401 | 392 | 392 | 4,859,000 | 3,920 |
| 2003-10-09 | 406 | 409 | 402 | 407 | 954,000 | 4,070 |
| 2003-10-08 | 409 | 412 | 402 | 405 | 1,790,000 | 4,050 |
| 2003-10-07 | 423 | 425 | 407 | 411 | 2,272,000 | 4,110 |
| 2003-10-06 | 429 | 430 | 418 | 421 | 7,293,000 | 4,210 |
| 2003-10-03 | 394 | 415 | 392 | 410 | 3,453,000 | 4,100 |
| 2003-10-02 | 400 | 401 | 380 | 389 | 4,030,000 | 3,890 |
| 2003-10-01 | 397 | 400 | 391 | 395 | 2,522,000 | 3,950 |
| 2003-09-30 | 394 | 401 | 386 | 396 | 4,715,000 | 3,960 |
| 2003-09-29 | 383 | 385 | 371 | 375 | 3,249,000 | 3,750 |
| 2003-09-26 | 379 | 392 | 378 | 390 | 4,065,000 | 3,900 |
| 2003-09-25 | 395 | 395 | 385 | 394 | 2,765,000 | 3,940 |
| 2003-09-24 | 408 | 418 | 395 | 402 | 3,303,000 | 4,020 |
| 2003-09-22 | 416 | 417 | 403 | 413 | 2,793,000 | 4,130 |
| 2003-09-19 | 432 | 435 | 419 | 427 | 3,847,000 | 4,270 |
| 2003-09-18 | 434 | 437 | 427 | 433 | 2,714,000 | 4,330 |
| 2003-09-17 | 444 | 444 | 431 | 434 | 2,344,000 | 4,340 |
| 2003-09-16 | 445 | 445 | 432 | 441 | 2,644,000 | 4,410 |
| 2003-09-12 | 444 | 444 | 436 | 440 | 5,241,000 | 4,400 |
| 2003-09-11 | 426 | 440 | 424 | 434 | 3,671,000 | 4,340 |
| 2003-09-10 | 438 | 445 | 430 | 434 | 6,354,000 | 4,340 |
| 2003-09-09 | 444 | 449 | 438 | 448 | 4,076,000 | 4,480 |
| 2003-09-08 | 423 | 440 | 421 | 437 | 2,867,000 | 4,370 |
| 2003-09-05 | 443 | 443 | 425 | 433 | 3,310,000 | 4,330 |
| 2003-09-04 | 457 | 458 | 438 | 443 | 3,490,000 | 4,430 |
| 2003-09-03 | 468 | 473 | 441 | 448 | 7,839,000 | 4,480 |
| 2003-09-02 | 441 | 461 | 441 | 458 | 14,166,000 | 4,580 |
| 2003-09-01 | 404 | 440 | 403 | 439 | 10,066,000 | 4,390 |
| 2003-08-29 | 400 | 401 | 390 | 392 | 2,606,000 | 3,920 |
| 2003-08-28 | 413 | 413 | 395 | 396 | 2,894,000 | 3,960 |
| 2003-08-27 | 403 | 420 | 401 | 413 | 5,841,000 | 4,130 |
| 2003-08-26 | 401 | 410 | 399 | 405 | 2,942,000 | 4,050 |
| 2003-08-25 | 404 | 410 | 397 | 403 | 2,527,000 | 4,030 |
| 2003-08-22 | 416 | 421 | 411 | 412 | 2,606,000 | 4,120 |
| 2003-08-21 | 416 | 425 | 415 | 421 | 2,097,000 | 4,210 |
| 2003-08-20 | 423 | 425 | 412 | 421 | 2,878,000 | 4,210 |
| 2003-08-19 | 421 | 430 | 420 | 426 | 4,486,000 | 4,260 |
| 2003-08-18 | 413 | 419 | 410 | 413 | 4,058,000 | 4,130 |
| 2003-08-15 | 415 | 420 | 393 | 397 | 4,636,000 | 3,970 |
| 2003-08-14 | 406 | 421 | 403 | 416 | 7,807,000 | 4,160 |
| 2003-08-13 | 389 | 406 | 388 | 406 | 7,425,000 | 4,060 |
| 2003-08-12 | 370 | 385 | 367 | 384 | 5,197,000 | 3,840 |
| 2003-08-11 | 367 | 368 | 362 | 365 | 2,319,000 | 3,650 |
| 2003-08-08 | 353 | 364 | 353 | 357 | 2,986,000 | 3,570 |
| 2003-08-07 | 355 | 361 | 351 | 353 | 2,563,000 | 3,530 |
| 2003-08-06 | 354 | 355 | 346 | 350 | 2,784,000 | 3,500 |
| 2003-08-05 | 367 | 368 | 355 | 357 | 2,663,000 | 3,570 |
| 2003-08-04 | 358 | 364 | 354 | 362 | 2,125,000 | 3,620 |
| 2003-08-01 | 370 | 370 | 351 | 359 | 3,076,000 | 3,590 |
| 2003-07-31 | 365 | 370 | 359 | 364 | 1,728,000 | 3,640 |
| 2003-07-30 | 383 | 386 | 363 | 363 | 4,059,000 | 3,630 |
| 2003-07-29 | 373 | 384 | 371 | 380 | 5,207,000 | 3,800 |
| 2003-07-28 | 369 | 376 | 366 | 371 | 3,929,000 | 3,710 |
| 2003-07-25 | 359 | 372 | 353 | 361 | 4,166,000 | 3,610 |
| 2003-07-24 | 346 | 372 | 346 | 370 | 6,972,000 | 3,700 |
| 2003-07-23 | 345 | 348 | 337 | 340 | 3,202,000 | 3,400 |
| 2003-07-22 | 342 | 351 | 341 | 347 | 1,768,000 | 3,470 |
| 2003-07-18 | 332 | 345 | 332 | 337 | 1,728,000 | 3,370 |
| 2003-07-17 | 349 | 349 | 335 | 337 | 2,357,000 | 3,370 |
| 2003-07-16 | 359 | 359 | 346 | 350 | 2,555,000 | 3,500 |
| 2003-07-15 | 361 | 363 | 352 | 353 | 1,840,000 | 3,530 |
| 2003-07-14 | 351 | 361 | 350 | 356 | 3,416,000 | 3,560 |
| 2003-07-11 | 351 | 357 | 343 | 348 | 5,854,000 | 3,480 |
| 2003-07-10 | 373 | 382 | 367 | 368 | 4,194,000 | 3,680 |
| 2003-07-09 | 392 | 393 | 371 | 382 | 4,049,000 | 3,820 |
| 2003-07-08 | 382 | 396 | 375 | 392 | 4,623,000 | 3,920 |
| 2003-07-07 | 386 | 390 | 372 | 377 | 3,692,000 | 3,770 |
| 2003-07-04 | 367 | 382 | 366 | 380 | 3,935,000 | 3,800 |
| 2003-07-03 | 379 | 381 | 361 | 364 | 5,202,000 | 3,640 |
| 2003-07-02 | 359 | 368 | 355 | 363 | 3,486,000 | 3,630 |
| 2003-07-01 | 350 | 354 | 344 | 352 | 2,520,000 | 3,520 |
| 2003-06-30 | 350 | 356 | 349 | 355 | 1,879,000 | 3,550 |
| 2003-06-27 | 342 | 347 | 338 | 346 | 3,127,000 | 3,460 |
| 2003-06-26 | 329 | 347 | 328 | 347 | 5,351,000 | 3,470 |
| 2003-06-25 | 324 | 331 | 323 | 324 | 1,531,000 | 3,240 |
| 2003-06-24 | 334 | 337 | 322 | 324 | 1,877,000 | 3,240 |
| 2003-06-23 | 335 | 343 | 331 | 341 | 5,041,000 | 3,410 |
| 2003-06-20 | 325 | 332 | 323 | 328 | 1,378,000 | 3,280 |
| 2003-06-19 | 329 | 332 | 328 | 329 | 2,357,000 | 3,290 |
| 2003-06-18 | 326 | 332 | 325 | 328 | 2,439,000 | 3,280 |
| 2003-06-17 | 325 | 328 | 318 | 321 | 2,953,000 | 3,210 |
| 2003-06-16 | 320 | 323 | 316 | 318 | 4,885,000 | 3,180 |
| 2003-06-13 | 315 | 321 | 315 | 319 | 7,272,000 | 3,190 |
| 2003-06-12 | 340 | 340 | 326 | 326 | 2,470,000 | 3,260 |
| 2003-06-11 | 331 | 341 | 331 | 336 | 4,954,000 | 3,360 |
| 2003-06-10 | 319 | 329 | 317 | 328 | 3,506,000 | 3,280 |
| 2003-06-09 | 327 | 327 | 319 | 321 | 1,800,000 | 3,210 |
| 2003-06-06 | 316 | 328 | 316 | 325 | 5,779,000 | 3,250 |
| 2003-06-05 | 311 | 312 | 307 | 311 | 2,301,000 | 3,110 |
| 2003-06-04 | 300 | 307 | 300 | 305 | 1,350,000 | 3,050 |
| 2003-06-03 | 303 | 306 | 297 | 303 | 3,714,000 | 3,030 |
| 2003-06-02 | 309 | 313 | 303 | 310 | 3,507,000 | 3,100 |
| 2003-05-30 | 297 | 308 | 296 | 308 | 4,879,000 | 3,080 |
| 2003-05-29 | 293 | 297 | 290 | 295 | 2,234,000 | 2,950 |
| 2003-05-28 | 293 | 298 | 291 | 296 | 2,388,000 | 2,960 |
| 2003-05-27 | 286 | 289 | 286 | 286 | 1,195,000 | 2,860 |
| 2003-05-26 | 290 | 292 | 286 | 289 | 1,120,000 | 2,890 |
| 2003-05-23 | 289 | 293 | 287 | 288 | 2,363,000 | 2,880 |
| 2003-05-22 | 287 | 287 | 284 | 284 | 1,695,000 | 2,840 |
| 2003-05-21 | 293 | 293 | 285 | 286 | 1,505,000 | 2,860 |
| 2003-05-20 | 285 | 290 | 284 | 289 | 1,612,000 | 2,890 |
| 2003-05-19 | 293 | 293 | 283 | 291 | 1,028,000 | 2,910 |
| 2003-05-16 | 298 | 298 | 290 | 292 | 1,906,000 | 2,920 |
| 2003-05-15 | 302 | 302 | 292 | 295 | 1,742,000 | 2,950 |
| 2003-05-14 | 301 | 302 | 298 | 301 | 2,141,000 | 3,010 |
| 2003-05-13 | 296 | 301 | 293 | 294 | 3,397,000 | 2,940 |
| 2003-05-12 | 288 | 294 | 286 | 294 | 6,107,000 | 2,940 |
| 2003-05-09 | 289 | 290 | 282 | 285 | 2,559,000 | 2,850 |
| 2003-05-08 | 285 | 290 | 285 | 285 | 3,096,000 | 2,850 |
| 2003-05-07 | 300 | 303 | 291 | 294 | 2,389,000 | 2,940 |
| 2003-05-06 | 306 | 309 | 303 | 304 | 2,375,000 | 3,040 |
| 2003-05-02 | 300 | 306 | 296 | 306 | 2,041,000 | 3,060 |
| 2003-05-01 | 299 | 305 | 298 | 302 | 2,050,000 | 3,020 |
| 2003-04-30 | 297 | 313 | 293 | 313 | 3,090,000 | 3,130 |
| 2003-04-28 | 283 | 297 | 281 | 292 | 1,646,000 | 2,920 |
| 2003-04-25 | 297 | 297 | 280 | 288 | 2,599,000 | 2,880 |
| 2003-04-24 | 295 | 298 | 291 | 296 | 2,218,000 | 2,960 |
| 2003-04-23 | 288 | 295 | 285 | 293 | 2,374,000 | 2,930 |
| 2003-04-22 | 291 | 291 | 279 | 281 | 1,702,000 | 2,810 |
| 2003-04-21 | 281 | 292 | 280 | 291 | 1,498,000 | 2,910 |
| 2003-04-18 | 288 | 292 | 277 | 277 | 1,548,000 | 2,770 |
| 2003-04-17 | 286 | 292 | 285 | 287 | 2,842,000 | 2,870 |
| 2003-04-16 | 284 | 289 | 282 | 282 | 2,199,000 | 2,820 |
| 2003-04-15 | 272 | 284 | 272 | 284 | 2,480,000 | 2,840 |
| 2003-04-14 | 273 | 275 | 265 | 269 | 1,902,000 | 2,690 |
| 2003-04-11 | 277 | 279 | 271 | 272 | 3,435,000 | 2,720 |
| 2003-04-10 | 279 | 279 | 272 | 273 | 1,697,000 | 2,730 |
| 2003-04-09 | 280 | 290 | 277 | 279 | 3,324,000 | 2,790 |
| 2003-04-08 | 283 | 283 | 278 | 282 | 1,733,000 | 2,820 |
| 2003-04-07 | 276 | 286 | 273 | 286 | 3,077,000 | 2,860 |
| 2003-04-04 | 274 | 274 | 271 | 271 | 2,779,000 | 2,710 |
| 2003-04-03 | 281 | 283 | 275 | 276 | 3,047,000 | 2,760 |
| 2003-04-02 | 284 | 286 | 276 | 279 | 2,805,000 | 2,790 |
| 2003-04-01 | 294 | 294 | 280 | 285 | 2,826,000 | 2,850 |
| 2003-03-31 | 294 | 294 | 286 | 294 | 4,331,000 | 2,940 |
| 2003-03-28 | 293 | 296 | 291 | 291 | 2,674,000 | 2,910 |
| 2003-03-27 | 298 | 298 | 292 | 292 | 2,979,000 | 2,920 |
| 2003-03-26 | 296 | 300 | 293 | 298 | 4,729,000 | 2,980 |
| 2003-03-25 | 298 | 303 | 293 | 293 | 4,595,000 | 2,930 |
| 2003-03-24 | 297 | 299 | 286 | 297 | 3,508,000 | 2,970 |
| 2003-03-20 | 285 | 293 | 283 | 292 | 2,760,000 | 2,920 |
| 2003-03-19 | 278 | 279 | 272 | 277 | 2,580,000 | 2,770 |
| 2003-03-18 | 290 | 293 | 282 | 282 | 1,907,000 | 2,820 |
| 2003-03-17 | 293 | 293 | 281 | 281 | 2,479,000 | 2,810 |
| 2003-03-14 | 293 | 298 | 293 | 296 | 6,339,000 | 2,960 |
| 2003-03-13 | 289 | 293 | 287 | 291 | 2,172,000 | 2,910 |
| 2003-03-12 | 290 | 291 | 283 | 285 | 3,531,000 | 2,850 |
| 2003-03-11 | 286 | 294 | 282 | 293 | 2,458,000 | 2,930 |
| 2003-03-10 | 300 | 303 | 289 | 291 | 3,135,000 | 2,910 |
| 2003-03-07 | 315 | 316 | 307 | 308 | 1,720,000 | 3,080 |
| 2003-03-06 | 311 | 320 | 311 | 317 | 2,822,000 | 3,170 |
| 2003-03-05 | 311 | 315 | 309 | 313 | 2,826,000 | 3,130 |
| 2003-03-04 | 321 | 322 | 316 | 321 | 1,773,000 | 3,210 |
| 2003-03-03 | 322 | 325 | 318 | 321 | 1,795,000 | 3,210 |
| 2003-02-28 | 320 | 321 | 317 | 320 | 1,319,000 | 3,200 |
| 2003-02-27 | 315 | 320 | 314 | 318 | 3,837,000 | 3,180 |
| 2003-02-26 | 303 | 316 | 303 | 308 | 2,589,000 | 3,080 |
| 2003-02-25 | 305 | 310 | 298 | 303 | 3,309,000 | 3,030 |
| 2003-02-24 | 307 | 308 | 304 | 304 | 1,983,000 | 3,040 |
| 2003-02-21 | 317 | 317 | 308 | 308 | 1,590,000 | 3,080 |
| 2003-02-20 | 315 | 322 | 315 | 317 | 2,574,000 | 3,170 |
| 2003-02-19 | 325 | 331 | 324 | 325 | 5,513,000 | 3,250 |
| 2003-02-18 | 311 | 322 | 311 | 322 | 6,126,000 | 3,220 |
| 2003-02-17 | 302 | 314 | 301 | 314 | 4,004,000 | 3,140 |
| 2003-02-14 | 301 | 303 | 293 | 297 | 2,975,000 | 2,970 |
| 2003-02-13 | 303 | 307 | 299 | 300 | 4,992,000 | 3,000 |
| 2003-02-12 | 299 | 302 | 295 | 301 | 2,325,000 | 3,010 |
| 2003-02-10 | 293 | 295 | 290 | 294 | 1,096,000 | 2,940 |
| 2003-02-07 | 294 | 298 | 290 | 293 | 1,435,000 | 2,930 |
| 2003-02-06 | 300 | 305 | 298 | 299 | 3,519,000 | 2,990 |
| 2003-02-05 | 294 | 303 | 294 | 299 | 6,504,000 | 2,990 |
| 2003-02-04 | 288 | 297 | 287 | 293 | 5,891,000 | 2,930 |
| 2003-02-03 | 276 | 284 | 275 | 283 | 2,898,000 | 2,830 |
| 2003-01-31 | 267 | 277 | 266 | 276 | 2,224,000 | 2,760 |
| 2003-01-30 | 267 | 274 | 265 | 270 | 3,597,000 | 2,700 |
| 2003-01-29 | 277 | 277 | 262 | 264 | 3,216,000 | 2,640 |
| 2003-01-28 | 278 | 282 | 274 | 275 | 1,616,000 | 2,750 |
| 2003-01-27 | 291 | 291 | 284 | 284 | 2,608,000 | 2,840 |
| 2003-01-24 | 300 | 300 | 292 | 297 | 2,954,000 | 2,970 |
| 2003-01-23 | 293 | 297 | 287 | 295 | 2,224,000 | 2,950 |
| 2003-01-22 | 295 | 299 | 292 | 293 | 2,058,000 | 2,930 |
| 2003-01-21 | 287 | 299 | 287 | 299 | 1,252,000 | 2,990 |
| 2003-01-20 | 294 | 299 | 287 | 292 | 1,945,000 | 2,920 |
| 2003-01-17 | 295 | 300 | 292 | 298 | 2,320,000 | 2,980 |
| 2003-01-16 | 292 | 301 | 291 | 295 | 5,012,000 | 2,950 |
| 2003-01-15 | 286 | 287 | 280 | 287 | 2,795,000 | 2,870 |
| 2003-01-14 | 275 | 285 | 273 | 285 | 6,450,000 | 2,850 |
| 2003-01-10 | 261 | 272 | 261 | 270 | 5,161,000 | 2,700 |
| 2003-01-09 | 257 | 264 | 256 | 260 | 2,515,000 | 2,600 |
| 2003-01-08 | 265 | 272 | 261 | 265 | 2,908,000 | 2,650 |
| 2003-01-07 | 278 | 280 | 267 | 270 | 3,059,000 | 2,700 |
| 2003-01-06 | 278 | 284 | 274 | 277 | 1,889,000 | 2,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株