5706 三井金属 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 768 | 768 | 741 | 741 | 2,297,000 | 7,410 |
| 2005-12-29 | 754 | 763 | 752 | 762 | 6,871,000 | 7,620 |
| 2005-12-28 | 734 | 745 | 727 | 741 | 4,546,000 | 7,410 |
| 2005-12-27 | 720 | 734 | 716 | 728 | 4,798,000 | 7,280 |
| 2005-12-26 | 720 | 724 | 713 | 718 | 2,206,000 | 7,180 |
| 2005-12-22 | 718 | 725 | 706 | 715 | 3,477,000 | 7,150 |
| 2005-12-21 | 717 | 719 | 712 | 716 | 4,175,000 | 7,160 |
| 2005-12-20 | 699 | 719 | 699 | 712 | 4,329,000 | 7,120 |
| 2005-12-19 | 705 | 710 | 688 | 705 | 5,459,000 | 7,050 |
| 2005-12-16 | 706 | 729 | 706 | 715 | 3,708,000 | 7,150 |
| 2005-12-15 | 725 | 743 | 714 | 716 | 5,009,000 | 7,160 |
| 2005-12-14 | 769 | 770 | 733 | 745 | 7,454,000 | 7,450 |
| 2005-12-13 | 759 | 774 | 754 | 770 | 10,545,000 | 7,700 |
| 2005-12-12 | 740 | 750 | 728 | 742 | 8,742,000 | 7,420 |
| 2005-12-09 | 690 | 730 | 690 | 728 | 9,487,000 | 7,280 |
| 2005-12-08 | 702 | 710 | 687 | 694 | 2,883,000 | 6,940 |
| 2005-12-07 | 711 | 716 | 700 | 703 | 3,886,000 | 7,030 |
| 2005-12-06 | 720 | 720 | 709 | 712 | 6,129,000 | 7,120 |
| 2005-12-05 | 709 | 723 | 709 | 715 | 8,856,000 | 7,150 |
| 2005-12-02 | 694 | 713 | 693 | 713 | 11,159,000 | 7,130 |
| 2005-12-01 | 676 | 686 | 675 | 684 | 4,620,000 | 6,840 |
| 2005-11-30 | 700 | 701 | 679 | 681 | 8,025,000 | 6,810 |
| 2005-11-29 | 676 | 698 | 673 | 695 | 6,164,000 | 6,950 |
| 2005-11-28 | 680 | 683 | 672 | 677 | 3,962,000 | 6,770 |
| 2005-11-25 | 669 | 683 | 659 | 680 | 7,044,000 | 6,800 |
| 2005-11-24 | 687 | 695 | 663 | 669 | 10,471,000 | 6,690 |
| 2005-11-22 | 678 | 685 | 669 | 685 | 7,434,000 | 6,850 |
| 2005-11-21 | 665 | 677 | 657 | 669 | 10,268,000 | 6,690 |
| 2005-11-18 | 661 | 662 | 640 | 645 | 6,872,000 | 6,450 |
| 2005-11-17 | 653 | 660 | 650 | 657 | 11,047,000 | 6,570 |
| 2005-11-16 | 629 | 647 | 626 | 646 | 9,385,000 | 6,460 |
| 2005-11-15 | 620 | 626 | 617 | 625 | 3,983,000 | 6,250 |
| 2005-11-14 | 633 | 634 | 617 | 618 | 2,907,000 | 6,180 |
| 2005-11-11 | 634 | 634 | 620 | 630 | 4,841,000 | 6,300 |
| 2005-11-10 | 634 | 638 | 613 | 624 | 5,460,000 | 6,240 |
| 2005-11-09 | 635 | 638 | 624 | 636 | 11,182,000 | 6,360 |
| 2005-11-08 | 616 | 629 | 613 | 629 | 9,511,000 | 6,290 |
| 2005-11-07 | 607 | 613 | 602 | 611 | 6,887,000 | 6,110 |
| 2005-11-04 | 611 | 614 | 606 | 609 | 6,425,000 | 6,090 |
| 2005-11-02 | 615 | 616 | 596 | 606 | 14,334,000 | 6,060 |
| 2005-11-01 | 610 | 623 | 605 | 615 | 12,887,000 | 6,150 |
| 2005-10-31 | 660 | 663 | 653 | 660 | 4,194,000 | 6,600 |
| 2005-10-28 | 638 | 658 | 638 | 652 | 5,998,000 | 6,520 |
| 2005-10-27 | 648 | 655 | 640 | 645 | 9,979,000 | 6,450 |
| 2005-10-26 | 616 | 629 | 610 | 628 | 7,601,000 | 6,280 |
| 2005-10-25 | 602 | 607 | 596 | 599 | 3,632,000 | 5,990 |
| 2005-10-24 | 603 | 606 | 590 | 590 | 2,698,000 | 5,900 |
| 2005-10-21 | 588 | 604 | 582 | 598 | 6,845,000 | 5,980 |
| 2005-10-20 | 591 | 597 | 587 | 588 | 5,018,000 | 5,880 |
| 2005-10-19 | 605 | 605 | 585 | 588 | 6,187,000 | 5,880 |
| 2005-10-18 | 605 | 618 | 604 | 610 | 6,218,000 | 6,100 |
| 2005-10-17 | 609 | 612 | 600 | 603 | 3,988,000 | 6,030 |
| 2005-10-14 | 630 | 630 | 605 | 609 | 6,408,000 | 6,090 |
| 2005-10-13 | 635 | 637 | 624 | 629 | 4,009,000 | 6,290 |
| 2005-10-12 | 647 | 654 | 639 | 647 | 8,074,000 | 6,470 |
| 2005-10-11 | 640 | 649 | 633 | 646 | 7,456,000 | 6,460 |
| 2005-10-07 | 616 | 643 | 616 | 640 | 5,925,000 | 6,400 |
| 2005-10-06 | 625 | 636 | 611 | 618 | 5,384,000 | 6,180 |
| 2005-10-05 | 638 | 647 | 635 | 638 | 4,452,000 | 6,380 |
| 2005-10-04 | 647 | 657 | 634 | 639 | 4,649,000 | 6,390 |
| 2005-10-03 | 649 | 657 | 637 | 651 | 7,606,000 | 6,510 |
| 2005-09-30 | 691 | 692 | 652 | 659 | 6,625,000 | 6,590 |
| 2005-09-29 | 708 | 720 | 688 | 696 | 8,447,000 | 6,960 |
| 2005-09-28 | 679 | 710 | 676 | 699 | 9,488,000 | 6,990 |
| 2005-09-27 | 648 | 682 | 646 | 659 | 7,643,000 | 6,590 |
| 2005-09-26 | 635 | 644 | 633 | 642 | 4,264,000 | 6,420 |
| 2005-09-22 | 635 | 639 | 628 | 639 | 3,190,000 | 6,390 |
| 2005-09-21 | 634 | 644 | 626 | 640 | 5,525,000 | 6,400 |
| 2005-09-20 | 610 | 635 | 609 | 631 | 6,318,000 | 6,310 |
| 2005-09-16 | 598 | 600 | 587 | 600 | 3,798,000 | 6,000 |
| 2005-09-15 | 583 | 597 | 581 | 595 | 3,259,000 | 5,950 |
| 2005-09-14 | 578 | 587 | 576 | 584 | 3,080,000 | 5,840 |
| 2005-09-13 | 582 | 588 | 577 | 582 | 3,314,000 | 5,820 |
| 2005-09-12 | 578 | 582 | 571 | 582 | 3,671,000 | 5,820 |
| 2005-09-09 | 564 | 568 | 557 | 567 | 4,641,000 | 5,670 |
| 2005-09-08 | 567 | 567 | 556 | 557 | 2,542,000 | 5,570 |
| 2005-09-07 | 567 | 570 | 562 | 565 | 2,040,000 | 5,650 |
| 2005-09-06 | 575 | 575 | 562 | 564 | 2,740,000 | 5,640 |
| 2005-09-05 | 572 | 574 | 564 | 574 | 2,872,000 | 5,740 |
| 2005-09-02 | 563 | 572 | 556 | 570 | 5,648,000 | 5,700 |
| 2005-09-01 | 551 | 561 | 550 | 559 | 3,982,000 | 5,590 |
| 2005-08-31 | 549 | 553 | 545 | 546 | 2,485,000 | 5,460 |
| 2005-08-30 | 552 | 558 | 549 | 556 | 1,816,000 | 5,560 |
| 2005-08-29 | 550 | 550 | 543 | 548 | 2,877,000 | 5,480 |
| 2005-08-26 | 551 | 552 | 546 | 550 | 2,177,000 | 5,500 |
| 2005-08-25 | 552 | 552 | 544 | 545 | 3,223,000 | 5,450 |
| 2005-08-24 | 550 | 559 | 547 | 552 | 3,209,000 | 5,520 |
| 2005-08-23 | 567 | 567 | 559 | 559 | 2,654,000 | 5,590 |
| 2005-08-22 | 550 | 562 | 548 | 559 | 2,611,000 | 5,590 |
| 2005-08-19 | 548 | 550 | 539 | 544 | 5,164,000 | 5,440 |
| 2005-08-18 | 558 | 560 | 550 | 552 | 4,705,000 | 5,520 |
| 2005-08-17 | 558 | 562 | 556 | 559 | 4,794,000 | 5,590 |
| 2005-08-16 | 561 | 563 | 551 | 559 | 3,444,000 | 5,590 |
| 2005-08-15 | 559 | 568 | 558 | 563 | 3,352,000 | 5,630 |
| 2005-08-12 | 564 | 569 | 558 | 565 | 3,556,000 | 5,650 |
| 2005-08-11 | 560 | 564 | 555 | 562 | 4,307,000 | 5,620 |
| 2005-08-10 | 545 | 558 | 540 | 554 | 5,639,000 | 5,540 |
| 2005-08-09 | 532 | 536 | 530 | 533 | 3,229,000 | 5,330 |
| 2005-08-08 | 520 | 531 | 515 | 528 | 4,209,000 | 5,280 |
| 2005-08-05 | 542 | 548 | 532 | 535 | 2,893,000 | 5,350 |
| 2005-08-04 | 558 | 559 | 533 | 540 | 6,067,000 | 5,400 |
| 2005-08-03 | 548 | 562 | 543 | 559 | 8,563,000 | 5,590 |
| 2005-08-02 | 541 | 543 | 533 | 534 | 3,408,000 | 5,340 |
| 2005-08-01 | 534 | 545 | 529 | 543 | 3,782,000 | 5,430 |
| 2005-07-29 | 540 | 542 | 535 | 540 | 2,588,000 | 5,400 |
| 2005-07-28 | 538 | 540 | 536 | 539 | 1,468,000 | 5,390 |
| 2005-07-27 | 534 | 540 | 534 | 536 | 2,445,000 | 5,360 |
| 2005-07-26 | 534 | 537 | 533 | 536 | 2,774,000 | 5,360 |
| 2005-07-25 | 542 | 544 | 537 | 544 | 1,350,000 | 5,440 |
| 2005-07-22 | 539 | 540 | 532 | 538 | 1,682,000 | 5,380 |
| 2005-07-21 | 545 | 546 | 537 | 541 | 2,531,000 | 5,410 |
| 2005-07-20 | 539 | 548 | 539 | 547 | 2,279,000 | 5,470 |
| 2005-07-19 | 539 | 539 | 531 | 537 | 4,249,000 | 5,370 |
| 2005-07-15 | 545 | 549 | 538 | 541 | 5,389,000 | 5,410 |
| 2005-07-14 | 524 | 540 | 523 | 535 | 7,488,000 | 5,350 |
| 2005-07-13 | 520 | 523 | 517 | 519 | 3,737,000 | 5,190 |
| 2005-07-12 | 524 | 528 | 515 | 518 | 8,420,000 | 5,180 |
| 2005-07-11 | 515 | 516 | 509 | 510 | 2,697,000 | 5,100 |
| 2005-07-08 | 513 | 516 | 509 | 509 | 3,613,000 | 5,090 |
| 2005-07-07 | 508 | 511 | 505 | 508 | 2,281,000 | 5,080 |
| 2005-07-06 | 511 | 518 | 509 | 510 | 2,519,000 | 5,100 |
| 2005-07-05 | 516 | 517 | 507 | 510 | 3,246,000 | 5,100 |
| 2005-07-04 | 514 | 519 | 512 | 518 | 2,365,000 | 5,180 |
| 2005-07-01 | 517 | 521 | 514 | 516 | 2,675,000 | 5,160 |
| 2005-06-30 | 518 | 528 | 515 | 521 | 4,251,000 | 5,210 |
| 2005-06-29 | 515 | 518 | 510 | 512 | 2,687,000 | 5,120 |
| 2005-06-28 | 506 | 518 | 505 | 513 | 5,177,000 | 5,130 |
| 2005-06-27 | 503 | 506 | 502 | 502 | 1,803,000 | 5,020 |
| 2005-06-24 | 503 | 507 | 498 | 507 | 2,492,000 | 5,070 |
| 2005-06-23 | 504 | 507 | 503 | 506 | 1,135,000 | 5,060 |
| 2005-06-22 | 500 | 505 | 497 | 505 | 3,336,000 | 5,050 |
| 2005-06-21 | 508 | 510 | 505 | 505 | 2,321,000 | 5,050 |
| 2005-06-20 | 512 | 512 | 505 | 508 | 2,467,000 | 5,080 |
| 2005-06-17 | 505 | 512 | 504 | 512 | 5,348,000 | 5,120 |
| 2005-06-16 | 501 | 506 | 500 | 502 | 4,479,000 | 5,020 |
| 2005-06-15 | 486 | 499 | 484 | 498 | 2,879,000 | 4,980 |
| 2005-06-14 | 491 | 492 | 487 | 487 | 1,842,000 | 4,870 |
| 2005-06-13 | 489 | 491 | 486 | 487 | 2,158,000 | 4,870 |
| 2005-06-10 | 485 | 487 | 483 | 486 | 6,800,000 | 4,860 |
| 2005-06-09 | 484 | 484 | 475 | 476 | 2,770,000 | 4,760 |
| 2005-06-08 | 478 | 482 | 475 | 478 | 3,095,000 | 4,780 |
| 2005-06-07 | 472 | 476 | 466 | 470 | 2,231,000 | 4,700 |
| 2005-06-06 | 463 | 472 | 463 | 471 | 3,028,000 | 4,710 |
| 2005-06-03 | 470 | 472 | 465 | 466 | 2,355,000 | 4,660 |
| 2005-06-02 | 476 | 478 | 468 | 470 | 3,117,000 | 4,700 |
| 2005-06-01 | 471 | 478 | 470 | 478 | 2,858,000 | 4,780 |
| 2005-05-31 | 473 | 473 | 469 | 473 | 2,883,000 | 4,730 |
| 2005-05-30 | 468 | 476 | 468 | 473 | 3,512,000 | 4,730 |
| 2005-05-27 | 460 | 472 | 459 | 466 | 6,364,000 | 4,660 |
| 2005-05-26 | 453 | 457 | 450 | 453 | 2,029,000 | 4,530 |
| 2005-05-25 | 464 | 464 | 450 | 453 | 4,615,000 | 4,530 |
| 2005-05-24 | 458 | 468 | 458 | 463 | 5,049,000 | 4,630 |
| 2005-05-23 | 455 | 458 | 452 | 456 | 2,444,000 | 4,560 |
| 2005-05-20 | 453 | 454 | 444 | 453 | 2,896,000 | 4,530 |
| 2005-05-19 | 450 | 451 | 445 | 451 | 2,308,000 | 4,510 |
| 2005-05-18 | 442 | 445 | 438 | 438 | 2,884,000 | 4,380 |
| 2005-05-17 | 450 | 458 | 441 | 445 | 2,102,000 | 4,450 |
| 2005-05-16 | 457 | 458 | 445 | 447 | 2,821,000 | 4,470 |
| 2005-05-13 | 456 | 459 | 455 | 455 | 2,426,000 | 4,550 |
| 2005-05-12 | 467 | 467 | 461 | 461 | 2,388,000 | 4,610 |
| 2005-05-11 | 462 | 467 | 457 | 464 | 3,033,000 | 4,640 |
| 2005-05-10 | 461 | 466 | 459 | 461 | 1,755,000 | 4,610 |
| 2005-05-09 | 465 | 465 | 457 | 460 | 2,149,000 | 4,600 |
| 2005-05-06 | 454 | 462 | 450 | 460 | 2,977,000 | 4,600 |
| 2005-05-02 | 449 | 457 | 447 | 453 | 1,908,000 | 4,530 |
| 2005-04-28 | 453 | 453 | 447 | 451 | 3,038,000 | 4,510 |
| 2005-04-27 | 451 | 454 | 446 | 452 | 3,416,000 | 4,520 |
| 2005-04-26 | 464 | 464 | 453 | 454 | 2,411,000 | 4,540 |
| 2005-04-25 | 457 | 464 | 453 | 459 | 4,084,000 | 4,590 |
| 2005-04-22 | 465 | 472 | 463 | 465 | 2,418,000 | 4,650 |
| 2005-04-21 | 454 | 458 | 450 | 455 | 4,168,000 | 4,550 |
| 2005-04-20 | 466 | 470 | 460 | 462 | 2,096,000 | 4,620 |
| 2005-04-19 | 459 | 462 | 452 | 462 | 4,802,000 | 4,620 |
| 2005-04-18 | 466 | 467 | 453 | 458 | 4,834,000 | 4,580 |
| 2005-04-15 | 476 | 477 | 471 | 472 | 3,209,000 | 4,720 |
| 2005-04-14 | 480 | 482 | 476 | 479 | 3,225,000 | 4,790 |
| 2005-04-13 | 481 | 484 | 477 | 479 | 1,635,000 | 4,790 |
| 2005-04-12 | 477 | 482 | 475 | 480 | 2,003,000 | 4,800 |
| 2005-04-11 | 490 | 492 | 478 | 480 | 3,634,000 | 4,800 |
| 2005-04-08 | 499 | 499 | 492 | 494 | 4,862,000 | 4,940 |
| 2005-04-07 | 488 | 497 | 485 | 497 | 7,518,000 | 4,970 |
| 2005-04-06 | 482 | 483 | 476 | 481 | 2,204,000 | 4,810 |
| 2005-04-05 | 475 | 483 | 475 | 481 | 1,369,000 | 4,810 |
| 2005-04-04 | 472 | 478 | 471 | 474 | 1,709,000 | 4,740 |
| 2005-04-01 | 465 | 482 | 465 | 477 | 2,443,000 | 4,770 |
| 2005-03-31 | 475 | 475 | 470 | 475 | 1,938,000 | 4,750 |
| 2005-03-30 | 467 | 470 | 460 | 469 | 2,801,000 | 4,690 |
| 2005-03-29 | 488 | 488 | 468 | 473 | 3,258,000 | 4,730 |
| 2005-03-28 | 484 | 486 | 478 | 483 | 1,670,000 | 4,830 |
| 2005-03-25 | 488 | 488 | 483 | 485 | 2,423,000 | 4,850 |
| 2005-03-24 | 488 | 490 | 480 | 484 | 4,258,000 | 4,840 |
| 2005-03-23 | 489 | 490 | 478 | 485 | 3,366,000 | 4,850 |
| 2005-03-22 | 491 | 494 | 489 | 494 | 3,661,000 | 4,940 |
| 2005-03-18 | 488 | 494 | 488 | 493 | 1,891,000 | 4,930 |
| 2005-03-17 | 489 | 491 | 487 | 490 | 1,400,000 | 4,900 |
| 2005-03-16 | 492 | 495 | 488 | 494 | 1,951,000 | 4,940 |
| 2005-03-15 | 499 | 499 | 491 | 494 | 1,724,000 | 4,940 |
| 2005-03-14 | 500 | 502 | 493 | 497 | 2,954,000 | 4,970 |
| 2005-03-11 | 498 | 505 | 498 | 501 | 5,720,000 | 5,010 |
| 2005-03-10 | 505 | 506 | 498 | 501 | 2,376,000 | 5,010 |
| 2005-03-09 | 497 | 510 | 497 | 508 | 3,305,000 | 5,080 |
| 2005-03-08 | 505 | 506 | 496 | 500 | 4,351,000 | 5,000 |
| 2005-03-07 | 510 | 512 | 503 | 505 | 8,723,000 | 5,050 |
| 2005-03-04 | 491 | 499 | 487 | 499 | 5,005,000 | 4,990 |
| 2005-03-03 | 488 | 494 | 486 | 493 | 6,252,000 | 4,930 |
| 2005-03-02 | 488 | 489 | 485 | 485 | 3,517,000 | 4,850 |
| 2005-03-01 | 482 | 488 | 481 | 485 | 7,182,000 | 4,850 |
| 2005-02-28 | 473 | 482 | 473 | 480 | 5,171,000 | 4,800 |
| 2005-02-25 | 472 | 472 | 466 | 469 | 4,065,000 | 4,690 |
| 2005-02-24 | 469 | 470 | 463 | 469 | 4,690,000 | 4,690 |
| 2005-02-23 | 472 | 472 | 468 | 469 | 2,052,000 | 4,690 |
| 2005-02-22 | 479 | 479 | 470 | 473 | 3,113,000 | 4,730 |
| 2005-02-21 | 483 | 483 | 475 | 480 | 3,618,000 | 4,800 |
| 2005-02-18 | 476 | 481 | 473 | 478 | 4,566,000 | 4,780 |
| 2005-02-17 | 480 | 480 | 473 | 476 | 4,749,000 | 4,760 |
| 2005-02-16 | 489 | 492 | 482 | 485 | 4,426,000 | 4,850 |
| 2005-02-15 | 493 | 495 | 486 | 487 | 9,223,000 | 4,870 |
| 2005-02-14 | 480 | 481 | 475 | 478 | 4,379,000 | 4,780 |
| 2005-02-10 | 471 | 476 | 469 | 473 | 8,344,000 | 4,730 |
| 2005-02-09 | 482 | 483 | 477 | 479 | 3,642,000 | 4,790 |
| 2005-02-08 | 479 | 486 | 476 | 485 | 3,282,000 | 4,850 |
| 2005-02-07 | 477 | 479 | 468 | 477 | 5,127,000 | 4,770 |
| 2005-02-04 | 478 | 482 | 473 | 482 | 2,638,000 | 4,820 |
| 2005-02-03 | 487 | 487 | 481 | 482 | 2,561,000 | 4,820 |
| 2005-02-02 | 484 | 488 | 483 | 487 | 3,107,000 | 4,870 |
| 2005-02-01 | 484 | 485 | 476 | 479 | 2,892,000 | 4,790 |
| 2005-01-31 | 474 | 492 | 473 | 488 | 6,296,000 | 4,880 |
| 2005-01-28 | 476 | 479 | 470 | 474 | 3,596,000 | 4,740 |
| 2005-01-27 | 482 | 482 | 476 | 481 | 1,456,000 | 4,810 |
| 2005-01-26 | 480 | 482 | 474 | 481 | 3,337,000 | 4,810 |
| 2005-01-25 | 480 | 480 | 471 | 478 | 3,395,000 | 4,780 |
| 2005-01-24 | 474 | 483 | 473 | 481 | 8,178,000 | 4,810 |
| 2005-01-21 | 462 | 474 | 460 | 472 | 8,319,000 | 4,720 |
| 2005-01-20 | 457 | 460 | 454 | 457 | 2,342,000 | 4,570 |
| 2005-01-19 | 464 | 467 | 458 | 462 | 2,647,000 | 4,620 |
| 2005-01-18 | 464 | 467 | 463 | 464 | 3,437,000 | 4,640 |
| 2005-01-17 | 460 | 464 | 455 | 462 | 2,504,000 | 4,620 |
| 2005-01-14 | 449 | 460 | 447 | 459 | 3,853,000 | 4,590 |
| 2005-01-13 | 453 | 453 | 449 | 449 | 1,042,000 | 4,490 |
| 2005-01-12 | 459 | 460 | 452 | 456 | 3,094,000 | 4,560 |
| 2005-01-11 | 459 | 462 | 456 | 458 | 1,604,000 | 4,580 |
| 2005-01-07 | 459 | 463 | 457 | 458 | 3,507,000 | 4,580 |
| 2005-01-06 | 449 | 457 | 448 | 454 | 2,458,000 | 4,540 |
| 2005-01-05 | 449 | 450 | 444 | 448 | 2,848,000 | 4,480 |
| 2005-01-04 | 447 | 455 | 446 | 455 | 763,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
