5706 三井金属 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 454 | 455 | 451 | 452 | 485,000 | 4,520 |
| 2004-12-29 | 453 | 456 | 451 | 451 | 1,689,000 | 4,510 |
| 2004-12-28 | 445 | 451 | 445 | 449 | 778,000 | 4,490 |
| 2004-12-27 | 447 | 451 | 446 | 447 | 1,688,000 | 4,470 |
| 2004-12-24 | 449 | 454 | 448 | 450 | 3,128,000 | 4,500 |
| 2004-12-22 | 442 | 447 | 442 | 445 | 2,700,000 | 4,450 |
| 2004-12-21 | 440 | 443 | 437 | 437 | 3,045,000 | 4,370 |
| 2004-12-20 | 431 | 442 | 430 | 439 | 2,850,000 | 4,390 |
| 2004-12-17 | 426 | 433 | 426 | 431 | 2,746,000 | 4,310 |
| 2004-12-16 | 427 | 435 | 427 | 430 | 3,919,000 | 4,300 |
| 2004-12-15 | 425 | 430 | 424 | 428 | 3,308,000 | 4,280 |
| 2004-12-14 | 426 | 430 | 424 | 430 | 1,987,000 | 4,300 |
| 2004-12-13 | 430 | 434 | 428 | 429 | 1,956,000 | 4,290 |
| 2004-12-10 | 433 | 437 | 430 | 432 | 6,132,000 | 4,320 |
| 2004-12-09 | 432 | 433 | 426 | 428 | 4,004,000 | 4,280 |
| 2004-12-08 | 428 | 435 | 425 | 432 | 2,189,000 | 4,320 |
| 2004-12-07 | 440 | 441 | 431 | 432 | 3,570,000 | 4,320 |
| 2004-12-06 | 436 | 437 | 431 | 435 | 2,241,000 | 4,350 |
| 2004-12-03 | 442 | 442 | 434 | 436 | 3,109,000 | 4,360 |
| 2004-12-02 | 440 | 444 | 438 | 441 | 5,065,000 | 4,410 |
| 2004-12-01 | 431 | 442 | 429 | 439 | 10,391,000 | 4,390 |
| 2004-11-30 | 424 | 433 | 423 | 430 | 7,475,000 | 4,300 |
| 2004-11-29 | 416 | 425 | 415 | 423 | 3,070,000 | 4,230 |
| 2004-11-26 | 413 | 416 | 410 | 411 | 3,668,000 | 4,110 |
| 2004-11-25 | 408 | 414 | 408 | 411 | 2,265,000 | 4,110 |
| 2004-11-24 | 406 | 411 | 405 | 406 | 1,837,000 | 4,060 |
| 2004-11-22 | 406 | 409 | 403 | 407 | 2,086,000 | 4,070 |
| 2004-11-19 | 411 | 418 | 410 | 411 | 3,570,000 | 4,110 |
| 2004-11-18 | 421 | 423 | 412 | 414 | 3,129,000 | 4,140 |
| 2004-11-17 | 420 | 426 | 419 | 421 | 2,934,000 | 4,210 |
| 2004-11-16 | 426 | 430 | 425 | 425 | 2,767,000 | 4,250 |
| 2004-11-15 | 415 | 427 | 415 | 426 | 2,975,000 | 4,260 |
| 2004-11-12 | 409 | 419 | 409 | 419 | 4,401,000 | 4,190 |
| 2004-11-11 | 420 | 421 | 413 | 414 | 4,844,000 | 4,140 |
| 2004-11-10 | 421 | 423 | 418 | 420 | 4,190,000 | 4,200 |
| 2004-11-09 | 428 | 429 | 421 | 425 | 2,126,000 | 4,250 |
| 2004-11-08 | 435 | 435 | 424 | 428 | 2,378,000 | 4,280 |
| 2004-11-05 | 433 | 438 | 431 | 435 | 3,708,000 | 4,350 |
| 2004-11-04 | 432 | 433 | 425 | 426 | 3,698,000 | 4,260 |
| 2004-11-02 | 425 | 427 | 418 | 425 | 4,883,000 | 4,250 |
| 2004-11-01 | 419 | 420 | 414 | 420 | 2,813,000 | 4,200 |
| 2004-10-29 | 423 | 423 | 415 | 419 | 1,942,000 | 4,190 |
| 2004-10-28 | 422 | 427 | 420 | 424 | 2,160,000 | 4,240 |
| 2004-10-27 | 422 | 422 | 417 | 417 | 1,744,000 | 4,170 |
| 2004-10-26 | 423 | 424 | 414 | 417 | 3,917,000 | 4,170 |
| 2004-10-25 | 428 | 428 | 419 | 423 | 1,892,000 | 4,230 |
| 2004-10-22 | 428 | 437 | 427 | 432 | 1,333,000 | 4,320 |
| 2004-10-21 | 428 | 432 | 425 | 427 | 1,336,000 | 4,270 |
| 2004-10-20 | 433 | 437 | 424 | 427 | 2,341,000 | 4,270 |
| 2004-10-19 | 438 | 440 | 435 | 438 | 1,767,000 | 4,380 |
| 2004-10-18 | 441 | 442 | 434 | 438 | 2,061,000 | 4,380 |
| 2004-10-15 | 439 | 444 | 438 | 442 | 2,655,000 | 4,420 |
| 2004-10-14 | 450 | 454 | 440 | 442 | 4,593,000 | 4,420 |
| 2004-10-13 | 466 | 466 | 456 | 460 | 2,984,000 | 4,600 |
| 2004-10-12 | 467 | 469 | 464 | 465 | 3,711,000 | 4,650 |
| 2004-10-08 | 457 | 466 | 455 | 463 | 2,502,000 | 4,630 |
| 2004-10-07 | 468 | 471 | 460 | 460 | 5,590,000 | 4,600 |
| 2004-10-06 | 445 | 461 | 445 | 458 | 3,550,000 | 4,580 |
| 2004-10-05 | 450 | 453 | 445 | 446 | 2,018,000 | 4,460 |
| 2004-10-04 | 455 | 455 | 450 | 453 | 2,937,000 | 4,530 |
| 2004-10-01 | 439 | 447 | 436 | 445 | 3,885,000 | 4,450 |
| 2004-09-30 | 432 | 435 | 430 | 430 | 2,373,000 | 4,300 |
| 2004-09-29 | 429 | 435 | 428 | 430 | 2,917,000 | 4,300 |
| 2004-09-28 | 425 | 430 | 421 | 424 | 2,986,000 | 4,240 |
| 2004-09-27 | 430 | 432 | 420 | 424 | 1,270,000 | 4,240 |
| 2004-09-24 | 423 | 425 | 418 | 425 | 4,492,000 | 4,250 |
| 2004-09-22 | 442 | 443 | 430 | 433 | 4,300,000 | 4,330 |
| 2004-09-21 | 442 | 445 | 440 | 442 | 2,385,000 | 4,420 |
| 2004-09-17 | 446 | 446 | 440 | 443 | 2,277,000 | 4,430 |
| 2004-09-16 | 445 | 446 | 441 | 443 | 2,230,000 | 4,430 |
| 2004-09-15 | 457 | 459 | 450 | 450 | 3,429,000 | 4,500 |
| 2004-09-14 | 450 | 464 | 446 | 457 | 7,052,000 | 4,570 |
| 2004-09-13 | 439 | 450 | 438 | 450 | 2,018,000 | 4,500 |
| 2004-09-10 | 440 | 443 | 435 | 439 | 5,674,000 | 4,390 |
| 2004-09-09 | 454 | 457 | 445 | 446 | 1,812,000 | 4,460 |
| 2004-09-08 | 457 | 457 | 451 | 455 | 2,486,000 | 4,550 |
| 2004-09-07 | 453 | 459 | 450 | 455 | 3,864,000 | 4,550 |
| 2004-09-06 | 442 | 451 | 439 | 451 | 3,621,000 | 4,510 |
| 2004-09-03 | 448 | 449 | 437 | 441 | 2,863,000 | 4,410 |
| 2004-09-02 | 448 | 452 | 446 | 450 | 2,145,000 | 4,500 |
| 2004-09-01 | 445 | 449 | 445 | 446 | 2,253,000 | 4,460 |
| 2004-08-31 | 442 | 445 | 441 | 444 | 2,005,000 | 4,440 |
| 2004-08-30 | 443 | 446 | 440 | 443 | 2,437,000 | 4,430 |
| 2004-08-27 | 440 | 444 | 438 | 441 | 2,311,000 | 4,410 |
| 2004-08-26 | 438 | 443 | 434 | 439 | 2,851,000 | 4,390 |
| 2004-08-25 | 430 | 437 | 426 | 434 | 2,140,000 | 4,340 |
| 2004-08-24 | 434 | 434 | 421 | 428 | 2,476,000 | 4,280 |
| 2004-08-23 | 434 | 434 | 428 | 431 | 2,146,000 | 4,310 |
| 2004-08-20 | 426 | 433 | 423 | 429 | 6,055,000 | 4,290 |
| 2004-08-19 | 418 | 433 | 418 | 430 | 5,133,000 | 4,300 |
| 2004-08-18 | 414 | 420 | 409 | 410 | 5,658,000 | 4,100 |
| 2004-08-17 | 421 | 423 | 413 | 415 | 4,761,000 | 4,150 |
| 2004-08-16 | 422 | 423 | 413 | 418 | 4,806,000 | 4,180 |
| 2004-08-13 | 436 | 437 | 425 | 427 | 7,309,000 | 4,270 |
| 2004-08-12 | 447 | 452 | 445 | 446 | 2,644,000 | 4,460 |
| 2004-08-11 | 448 | 453 | 446 | 452 | 2,276,000 | 4,520 |
| 2004-08-10 | 446 | 449 | 443 | 445 | 2,284,000 | 4,450 |
| 2004-08-09 | 442 | 447 | 438 | 447 | 2,318,000 | 4,470 |
| 2004-08-06 | 445 | 454 | 443 | 450 | 2,531,000 | 4,500 |
| 2004-08-05 | 451 | 453 | 447 | 452 | 3,581,000 | 4,520 |
| 2004-08-04 | 459 | 460 | 441 | 451 | 3,986,000 | 4,510 |
| 2004-08-03 | 473 | 476 | 458 | 462 | 8,375,000 | 4,620 |
| 2004-08-02 | 455 | 461 | 453 | 458 | 2,473,000 | 4,580 |
| 2004-07-30 | 463 | 468 | 450 | 454 | 6,192,000 | 4,540 |
| 2004-07-29 | 463 | 465 | 449 | 451 | 2,077,000 | 4,510 |
| 2004-07-28 | 457 | 466 | 456 | 458 | 2,612,000 | 4,580 |
| 2004-07-27 | 457 | 462 | 453 | 456 | 3,286,000 | 4,560 |
| 2004-07-26 | 458 | 465 | 458 | 463 | 1,947,000 | 4,630 |
| 2004-07-23 | 479 | 479 | 470 | 471 | 1,478,000 | 4,710 |
| 2004-07-22 | 470 | 476 | 468 | 474 | 1,770,000 | 4,740 |
| 2004-07-21 | 480 | 481 | 477 | 480 | 1,431,000 | 4,800 |
| 2004-07-20 | 476 | 476 | 468 | 472 | 2,622,000 | 4,720 |
| 2004-07-16 | 483 | 483 | 473 | 481 | 1,670,000 | 4,810 |
| 2004-07-15 | 486 | 491 | 478 | 484 | 2,805,000 | 4,840 |
| 2004-07-14 | 496 | 497 | 485 | 486 | 5,208,000 | 4,860 |
| 2004-07-13 | 478 | 487 | 476 | 486 | 4,117,000 | 4,860 |
| 2004-07-12 | 485 | 488 | 482 | 485 | 6,110,000 | 4,850 |
| 2004-07-09 | 483 | 490 | 476 | 489 | 4,864,000 | 4,890 |
| 2004-07-08 | 484 | 491 | 480 | 482 | 2,991,000 | 4,820 |
| 2004-07-07 | 476 | 488 | 471 | 482 | 3,190,000 | 4,820 |
| 2004-07-06 | 486 | 495 | 483 | 486 | 3,612,000 | 4,860 |
| 2004-07-05 | 491 | 495 | 484 | 486 | 2,998,000 | 4,860 |
| 2004-07-02 | 490 | 505 | 482 | 499 | 5,213,000 | 4,990 |
| 2004-07-01 | 509 | 509 | 503 | 505 | 3,066,000 | 5,050 |
| 2004-06-30 | 505 | 509 | 503 | 509 | 3,336,000 | 5,090 |
| 2004-06-29 | 499 | 503 | 495 | 503 | 1,660,000 | 5,030 |
| 2004-06-28 | 500 | 503 | 494 | 500 | 2,649,000 | 5,000 |
| 2004-06-25 | 497 | 510 | 493 | 502 | 8,754,000 | 5,020 |
| 2004-06-24 | 482 | 495 | 482 | 495 | 4,679,000 | 4,950 |
| 2004-06-23 | 488 | 491 | 479 | 483 | 3,120,000 | 4,830 |
| 2004-06-22 | 481 | 488 | 476 | 483 | 2,201,000 | 4,830 |
| 2004-06-21 | 482 | 485 | 478 | 480 | 4,577,000 | 4,800 |
| 2004-06-18 | 477 | 487 | 473 | 479 | 6,125,000 | 4,790 |
| 2004-06-17 | 479 | 480 | 472 | 480 | 5,060,000 | 4,800 |
| 2004-06-16 | 467 | 478 | 466 | 475 | 6,252,000 | 4,750 |
| 2004-06-15 | 470 | 473 | 460 | 465 | 9,376,000 | 4,650 |
| 2004-06-14 | 471 | 477 | 468 | 473 | 9,436,000 | 4,730 |
| 2004-06-11 | 487 | 491 | 470 | 470 | 25,374,000 | 4,700 |
| 2004-06-10 | 425 | 428 | 422 | 427 | 2,360,000 | 4,270 |
| 2004-06-09 | 420 | 429 | 416 | 424 | 4,670,000 | 4,240 |
| 2004-06-08 | 422 | 423 | 414 | 416 | 2,064,000 | 4,160 |
| 2004-06-07 | 412 | 419 | 407 | 417 | 2,577,000 | 4,170 |
| 2004-06-04 | 406 | 409 | 400 | 409 | 3,421,000 | 4,090 |
| 2004-06-03 | 417 | 418 | 404 | 408 | 4,860,000 | 4,080 |
| 2004-06-02 | 423 | 429 | 418 | 422 | 2,783,000 | 4,220 |
| 2004-06-01 | 436 | 439 | 430 | 435 | 1,089,000 | 4,350 |
| 2004-05-31 | 435 | 438 | 428 | 436 | 1,003,000 | 4,360 |
| 2004-05-28 | 435 | 443 | 435 | 437 | 2,098,000 | 4,370 |
| 2004-05-27 | 430 | 431 | 425 | 430 | 1,225,000 | 4,300 |
| 2004-05-26 | 431 | 435 | 427 | 427 | 1,739,000 | 4,270 |
| 2004-05-25 | 437 | 437 | 425 | 429 | 3,275,000 | 4,290 |
| 2004-05-24 | 430 | 434 | 426 | 427 | 2,529,000 | 4,270 |
| 2004-05-21 | 417 | 425 | 413 | 425 | 2,899,000 | 4,250 |
| 2004-05-20 | 419 | 419 | 405 | 413 | 2,983,000 | 4,130 |
| 2004-05-19 | 402 | 416 | 401 | 416 | 2,532,000 | 4,160 |
| 2004-05-18 | 389 | 407 | 389 | 402 | 2,891,000 | 4,020 |
| 2004-05-17 | 395 | 396 | 384 | 388 | 2,880,000 | 3,880 |
| 2004-05-14 | 404 | 412 | 390 | 404 | 6,363,000 | 4,040 |
| 2004-05-13 | 418 | 420 | 405 | 408 | 3,278,000 | 4,080 |
| 2004-05-12 | 426 | 426 | 416 | 420 | 7,472,000 | 4,200 |
| 2004-05-11 | 412 | 422 | 408 | 414 | 4,970,000 | 4,140 |
| 2004-05-10 | 438 | 438 | 405 | 413 | 5,057,000 | 4,130 |
| 2004-05-07 | 437 | 445 | 431 | 437 | 6,795,000 | 4,370 |
| 2004-05-06 | 458 | 459 | 439 | 447 | 7,304,000 | 4,470 |
| 2004-04-30 | 471 | 471 | 461 | 465 | 4,293,000 | 4,650 |
| 2004-04-28 | 486 | 495 | 482 | 488 | 2,770,000 | 4,880 |
| 2004-04-27 | 494 | 494 | 482 | 486 | 2,355,000 | 4,860 |
| 2004-04-26 | 492 | 502 | 491 | 499 | 6,113,000 | 4,990 |
| 2004-04-23 | 486 | 489 | 480 | 489 | 1,811,000 | 4,890 |
| 2004-04-22 | 492 | 492 | 477 | 482 | 2,261,000 | 4,820 |
| 2004-04-21 | 481 | 486 | 477 | 486 | 3,005,000 | 4,860 |
| 2004-04-20 | 466 | 486 | 463 | 485 | 3,487,000 | 4,850 |
| 2004-04-19 | 468 | 479 | 456 | 461 | 2,651,000 | 4,610 |
| 2004-04-16 | 475 | 478 | 466 | 470 | 1,319,000 | 4,700 |
| 2004-04-15 | 490 | 501 | 473 | 475 | 6,776,000 | 4,750 |
| 2004-04-14 | 480 | 485 | 477 | 483 | 1,587,000 | 4,830 |
| 2004-04-13 | 484 | 485 | 477 | 482 | 1,944,000 | 4,820 |
| 2004-04-12 | 478 | 484 | 476 | 482 | 1,907,000 | 4,820 |
| 2004-04-09 | 479 | 480 | 474 | 478 | 4,693,000 | 4,780 |
| 2004-04-08 | 475 | 486 | 474 | 484 | 4,792,000 | 4,840 |
| 2004-04-07 | 476 | 478 | 470 | 474 | 4,014,000 | 4,740 |
| 2004-04-06 | 479 | 486 | 473 | 486 | 8,353,000 | 4,860 |
| 2004-04-05 | 458 | 473 | 455 | 472 | 6,184,000 | 4,720 |
| 2004-04-02 | 448 | 450 | 442 | 450 | 4,870,000 | 4,500 |
| 2004-04-01 | 452 | 456 | 444 | 448 | 3,382,000 | 4,480 |
| 2004-03-31 | 453 | 458 | 452 | 454 | 1,596,000 | 4,540 |
| 2004-03-30 | 465 | 466 | 451 | 452 | 1,850,000 | 4,520 |
| 2004-03-29 | 459 | 467 | 457 | 460 | 3,659,000 | 4,600 |
| 2004-03-26 | 458 | 463 | 453 | 458 | 2,859,000 | 4,580 |
| 2004-03-25 | 450 | 454 | 445 | 454 | 3,230,000 | 4,540 |
| 2004-03-24 | 437 | 448 | 437 | 447 | 5,203,000 | 4,470 |
| 2004-03-23 | 433 | 438 | 430 | 436 | 2,436,000 | 4,360 |
| 2004-03-22 | 439 | 439 | 435 | 435 | 2,076,000 | 4,350 |
| 2004-03-19 | 439 | 445 | 435 | 439 | 2,595,000 | 4,390 |
| 2004-03-18 | 455 | 456 | 440 | 442 | 4,375,000 | 4,420 |
| 2004-03-17 | 443 | 449 | 442 | 448 | 5,157,000 | 4,480 |
| 2004-03-16 | 452 | 452 | 438 | 440 | 5,867,000 | 4,400 |
| 2004-03-15 | 451 | 454 | 450 | 451 | 2,801,000 | 4,510 |
| 2004-03-12 | 438 | 448 | 435 | 441 | 7,636,000 | 4,410 |
| 2004-03-11 | 450 | 451 | 444 | 448 | 4,253,000 | 4,480 |
| 2004-03-10 | 462 | 462 | 453 | 457 | 2,023,000 | 4,570 |
| 2004-03-09 | 460 | 464 | 455 | 464 | 2,524,000 | 4,640 |
| 2004-03-08 | 470 | 473 | 463 | 464 | 3,581,000 | 4,640 |
| 2004-03-05 | 473 | 475 | 461 | 472 | 2,560,000 | 4,720 |
| 2004-03-04 | 468 | 475 | 466 | 468 | 4,298,000 | 4,680 |
| 2004-03-03 | 465 | 468 | 461 | 463 | 4,271,000 | 4,630 |
| 2004-03-02 | 455 | 465 | 454 | 465 | 4,125,000 | 4,650 |
| 2004-03-01 | 441 | 453 | 438 | 452 | 5,570,000 | 4,520 |
| 2004-02-27 | 432 | 438 | 424 | 434 | 9,304,000 | 4,340 |
| 2004-02-26 | 428 | 434 | 417 | 433 | 9,271,000 | 4,330 |
| 2004-02-25 | 444 | 444 | 428 | 436 | 2,643,000 | 4,360 |
| 2004-02-24 | 451 | 454 | 439 | 440 | 3,227,000 | 4,400 |
| 2004-02-23 | 452 | 457 | 450 | 452 | 2,309,000 | 4,520 |
| 2004-02-20 | 455 | 460 | 449 | 456 | 1,901,000 | 4,560 |
| 2004-02-19 | 459 | 462 | 455 | 460 | 1,918,000 | 4,600 |
| 2004-02-18 | 463 | 464 | 458 | 459 | 1,943,000 | 4,590 |
| 2004-02-17 | 444 | 460 | 444 | 460 | 2,654,000 | 4,600 |
| 2004-02-16 | 450 | 454 | 444 | 448 | 1,500,000 | 4,480 |
| 2004-02-13 | 440 | 453 | 438 | 450 | 2,543,000 | 4,500 |
| 2004-02-12 | 440 | 446 | 433 | 438 | 3,355,000 | 4,380 |
| 2004-02-10 | 443 | 447 | 434 | 445 | 2,450,000 | 4,450 |
| 2004-02-09 | 455 | 456 | 444 | 446 | 2,854,000 | 4,460 |
| 2004-02-06 | 458 | 458 | 449 | 454 | 2,025,000 | 4,540 |
| 2004-02-05 | 443 | 460 | 442 | 458 | 4,118,000 | 4,580 |
| 2004-02-04 | 467 | 468 | 437 | 446 | 6,409,000 | 4,460 |
| 2004-02-03 | 493 | 494 | 469 | 474 | 4,568,000 | 4,740 |
| 2004-02-02 | 475 | 493 | 467 | 490 | 5,172,000 | 4,900 |
| 2004-01-30 | 466 | 474 | 466 | 474 | 2,474,000 | 4,740 |
| 2004-01-29 | 465 | 476 | 462 | 468 | 3,060,000 | 4,680 |
| 2004-01-28 | 476 | 476 | 461 | 467 | 4,197,000 | 4,670 |
| 2004-01-27 | 489 | 489 | 473 | 476 | 2,770,000 | 4,760 |
| 2004-01-26 | 471 | 480 | 471 | 479 | 4,102,000 | 4,790 |
| 2004-01-23 | 500 | 500 | 485 | 486 | 2,830,000 | 4,860 |
| 2004-01-22 | 492 | 498 | 486 | 494 | 2,454,000 | 4,940 |
| 2004-01-21 | 490 | 500 | 489 | 495 | 2,653,000 | 4,950 |
| 2004-01-20 | 495 | 501 | 487 | 497 | 3,331,000 | 4,970 |
| 2004-01-19 | 495 | 510 | 490 | 505 | 8,799,000 | 5,050 |
| 2004-01-16 | 485 | 488 | 476 | 485 | 5,690,000 | 4,850 |
| 2004-01-15 | 487 | 487 | 476 | 484 | 6,476,000 | 4,840 |
| 2004-01-14 | 455 | 486 | 455 | 486 | 8,646,000 | 4,860 |
| 2004-01-13 | 464 | 470 | 455 | 460 | 2,843,000 | 4,600 |
| 2004-01-09 | 464 | 464 | 458 | 460 | 2,490,000 | 4,600 |
| 2004-01-08 | 455 | 462 | 450 | 461 | 5,050,000 | 4,610 |
| 2004-01-07 | 462 | 465 | 456 | 460 | 2,824,000 | 4,600 |
| 2004-01-06 | 474 | 474 | 462 | 470 | 9,484,000 | 4,700 |
| 2004-01-05 | 445 | 458 | 443 | 454 | 2,810,000 | 4,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株