5706 三井金属 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 451 | 453 | 447 | 448 | 1,409,000 | 4,480 |
| 2007-12-27 | 459 | 466 | 456 | 456 | 2,636,000 | 4,560 |
| 2007-12-26 | 458 | 464 | 457 | 464 | 1,398,000 | 4,640 |
| 2007-12-25 | 465 | 466 | 454 | 458 | 2,195,000 | 4,580 |
| 2007-12-21 | 438 | 452 | 438 | 451 | 4,534,000 | 4,510 |
| 2007-12-20 | 441 | 444 | 434 | 434 | 3,618,000 | 4,340 |
| 2007-12-19 | 450 | 454 | 438 | 438 | 6,025,000 | 4,380 |
| 2007-12-18 | 452 | 462 | 451 | 460 | 5,395,000 | 4,600 |
| 2007-12-17 | 471 | 474 | 457 | 457 | 4,539,000 | 4,570 |
| 2007-12-14 | 476 | 484 | 471 | 481 | 7,582,000 | 4,810 |
| 2007-12-13 | 495 | 498 | 479 | 479 | 3,997,000 | 4,790 |
| 2007-12-12 | 488 | 501 | 482 | 499 | 3,374,000 | 4,990 |
| 2007-12-11 | 485 | 493 | 483 | 493 | 3,758,000 | 4,930 |
| 2007-12-10 | 491 | 491 | 478 | 484 | 3,107,000 | 4,840 |
| 2007-12-07 | 475 | 483 | 471 | 480 | 3,997,000 | 4,800 |
| 2007-12-06 | 473 | 476 | 463 | 471 | 2,366,000 | 4,710 |
| 2007-12-05 | 465 | 474 | 462 | 471 | 3,262,000 | 4,710 |
| 2007-12-04 | 474 | 481 | 462 | 462 | 3,414,000 | 4,620 |
| 2007-12-03 | 483 | 485 | 469 | 473 | 2,831,000 | 4,730 |
| 2007-11-30 | 461 | 475 | 460 | 473 | 4,880,000 | 4,730 |
| 2007-11-29 | 461 | 462 | 455 | 460 | 2,287,000 | 4,600 |
| 2007-11-28 | 454 | 458 | 446 | 449 | 2,606,000 | 4,490 |
| 2007-11-27 | 439 | 454 | 436 | 451 | 3,196,000 | 4,510 |
| 2007-11-26 | 448 | 458 | 444 | 449 | 3,210,000 | 4,490 |
| 2007-11-22 | 430 | 451 | 428 | 445 | 5,268,000 | 4,450 |
| 2007-11-21 | 461 | 461 | 430 | 434 | 6,313,000 | 4,340 |
| 2007-11-20 | 440 | 458 | 435 | 456 | 7,888,000 | 4,560 |
| 2007-11-19 | 470 | 473 | 451 | 451 | 3,232,000 | 4,510 |
| 2007-11-16 | 466 | 468 | 457 | 465 | 4,274,000 | 4,650 |
| 2007-11-15 | 476 | 496 | 473 | 481 | 7,195,000 | 4,810 |
| 2007-11-14 | 491 | 495 | 487 | 494 | 3,907,000 | 4,940 |
| 2007-11-13 | 462 | 479 | 459 | 476 | 4,551,000 | 4,760 |
| 2007-11-12 | 472 | 475 | 465 | 469 | 6,241,000 | 4,690 |
| 2007-11-09 | 491 | 510 | 488 | 492 | 4,871,000 | 4,920 |
| 2007-11-08 | 493 | 498 | 484 | 496 | 6,080,000 | 4,960 |
| 2007-11-07 | 507 | 516 | 501 | 504 | 7,871,000 | 5,040 |
| 2007-11-06 | 479 | 493 | 478 | 486 | 2,678,000 | 4,860 |
| 2007-11-05 | 495 | 495 | 476 | 483 | 3,267,000 | 4,830 |
| 2007-11-02 | 488 | 500 | 486 | 491 | 3,697,000 | 4,910 |
| 2007-11-01 | 492 | 499 | 490 | 495 | 4,134,000 | 4,950 |
| 2007-10-31 | 482 | 483 | 472 | 482 | 2,629,000 | 4,820 |
| 2007-10-30 | 485 | 487 | 470 | 477 | 4,936,000 | 4,770 |
| 2007-10-29 | 484 | 490 | 481 | 485 | 3,227,000 | 4,850 |
| 2007-10-26 | 475 | 480 | 468 | 478 | 5,313,000 | 4,780 |
| 2007-10-25 | 481 | 481 | 463 | 465 | 6,639,000 | 4,650 |
| 2007-10-24 | 477 | 479 | 463 | 465 | 4,470,000 | 4,650 |
| 2007-10-23 | 483 | 483 | 464 | 473 | 7,606,000 | 4,730 |
| 2007-10-22 | 476 | 486 | 476 | 484 | 3,708,000 | 4,840 |
| 2007-10-19 | 510 | 510 | 501 | 504 | 2,803,000 | 5,040 |
| 2007-10-18 | 509 | 515 | 503 | 513 | 4,664,000 | 5,130 |
| 2007-10-17 | 518 | 523 | 502 | 514 | 4,837,000 | 5,140 |
| 2007-10-16 | 530 | 534 | 518 | 520 | 5,726,000 | 5,200 |
| 2007-10-15 | 543 | 546 | 518 | 524 | 11,976,000 | 5,240 |
| 2007-10-12 | 505 | 506 | 495 | 503 | 4,340,000 | 5,030 |
| 2007-10-11 | 490 | 504 | 489 | 504 | 2,947,000 | 5,040 |
| 2007-10-10 | 505 | 506 | 491 | 493 | 3,135,000 | 4,930 |
| 2007-10-09 | 509 | 510 | 500 | 501 | 2,196,000 | 5,010 |
| 2007-10-05 | 508 | 508 | 501 | 504 | 1,695,000 | 5,040 |
| 2007-10-04 | 507 | 510 | 505 | 507 | 2,422,000 | 5,070 |
| 2007-10-03 | 496 | 510 | 495 | 510 | 3,571,000 | 5,100 |
| 2007-10-02 | 502 | 504 | 498 | 501 | 3,455,000 | 5,010 |
| 2007-10-01 | 493 | 499 | 489 | 492 | 2,289,000 | 4,920 |
| 2007-09-28 | 495 | 499 | 492 | 495 | 4,004,000 | 4,950 |
| 2007-09-27 | 484 | 493 | 483 | 492 | 5,546,000 | 4,920 |
| 2007-09-26 | 466 | 472 | 463 | 471 | 3,304,000 | 4,710 |
| 2007-09-25 | 465 | 468 | 455 | 465 | 4,191,000 | 4,650 |
| 2007-09-21 | 469 | 471 | 460 | 465 | 4,665,000 | 4,650 |
| 2007-09-20 | 462 | 469 | 462 | 466 | 3,951,000 | 4,660 |
| 2007-09-19 | 450 | 462 | 449 | 461 | 4,204,000 | 4,610 |
| 2007-09-18 | 444 | 447 | 435 | 439 | 4,377,000 | 4,390 |
| 2007-09-14 | 434 | 441 | 432 | 439 | 6,555,000 | 4,390 |
| 2007-09-13 | 434 | 438 | 429 | 429 | 2,802,000 | 4,290 |
| 2007-09-12 | 440 | 443 | 428 | 429 | 3,428,000 | 4,290 |
| 2007-09-11 | 438 | 443 | 429 | 438 | 4,040,000 | 4,380 |
| 2007-09-10 | 437 | 444 | 433 | 440 | 3,637,000 | 4,400 |
| 2007-09-07 | 454 | 457 | 444 | 448 | 4,616,000 | 4,480 |
| 2007-09-06 | 447 | 459 | 443 | 459 | 5,066,000 | 4,590 |
| 2007-09-05 | 462 | 463 | 450 | 450 | 3,591,000 | 4,500 |
| 2007-09-04 | 471 | 472 | 460 | 460 | 2,977,000 | 4,600 |
| 2007-09-03 | 477 | 482 | 467 | 471 | 4,046,000 | 4,710 |
| 2007-08-31 | 455 | 472 | 454 | 472 | 6,218,000 | 4,720 |
| 2007-08-30 | 453 | 459 | 446 | 447 | 3,762,000 | 4,470 |
| 2007-08-29 | 440 | 450 | 438 | 448 | 4,283,000 | 4,480 |
| 2007-08-28 | 462 | 464 | 454 | 458 | 2,884,000 | 4,580 |
| 2007-08-27 | 477 | 482 | 469 | 470 | 3,539,000 | 4,700 |
| 2007-08-24 | 477 | 478 | 468 | 472 | 4,706,000 | 4,720 |
| 2007-08-23 | 464 | 469 | 458 | 469 | 5,138,000 | 4,690 |
| 2007-08-22 | 454 | 458 | 443 | 451 | 3,568,000 | 4,510 |
| 2007-08-21 | 446 | 458 | 441 | 453 | 4,760,000 | 4,530 |
| 2007-08-20 | 450 | 452 | 436 | 436 | 6,314,000 | 4,360 |
| 2007-08-17 | 460 | 460 | 429 | 432 | 7,636,000 | 4,320 |
| 2007-08-16 | 482 | 482 | 453 | 470 | 7,046,000 | 4,700 |
| 2007-08-15 | 495 | 501 | 486 | 487 | 6,644,000 | 4,870 |
| 2007-08-14 | 506 | 509 | 496 | 496 | 5,788,000 | 4,960 |
| 2007-08-13 | 489 | 506 | 489 | 493 | 9,671,000 | 4,930 |
| 2007-08-10 | 479 | 484 | 459 | 474 | 12,905,000 | 4,740 |
| 2007-08-09 | 521 | 521 | 483 | 489 | 12,356,000 | 4,890 |
| 2007-08-08 | 516 | 522 | 496 | 501 | 11,683,000 | 5,010 |
| 2007-08-07 | 547 | 547 | 521 | 525 | 10,420,000 | 5,250 |
| 2007-08-06 | 559 | 565 | 556 | 563 | 4,915,000 | 5,630 |
| 2007-08-03 | 567 | 578 | 563 | 574 | 5,644,000 | 5,740 |
| 2007-08-02 | 564 | 569 | 552 | 558 | 4,801,000 | 5,580 |
| 2007-08-01 | 576 | 583 | 560 | 561 | 3,326,000 | 5,610 |
| 2007-07-31 | 584 | 584 | 571 | 576 | 3,163,000 | 5,760 |
| 2007-07-30 | 561 | 584 | 561 | 583 | 5,897,000 | 5,830 |
| 2007-07-27 | 570 | 575 | 566 | 571 | 5,472,000 | 5,710 |
| 2007-07-26 | 593 | 595 | 584 | 584 | 5,478,000 | 5,840 |
| 2007-07-25 | 603 | 605 | 598 | 602 | 5,466,000 | 6,020 |
| 2007-07-24 | 616 | 617 | 600 | 610 | 5,866,000 | 6,100 |
| 2007-07-23 | 618 | 629 | 617 | 621 | 4,119,000 | 6,210 |
| 2007-07-20 | 635 | 636 | 624 | 627 | 6,638,000 | 6,270 |
| 2007-07-19 | 629 | 633 | 624 | 633 | 3,983,000 | 6,330 |
| 2007-07-18 | 623 | 634 | 623 | 627 | 6,565,000 | 6,270 |
| 2007-07-17 | 622 | 633 | 619 | 631 | 7,980,000 | 6,310 |
| 2007-07-13 | 619 | 624 | 614 | 615 | 6,828,000 | 6,150 |
| 2007-07-12 | 612 | 614 | 605 | 609 | 3,296,000 | 6,090 |
| 2007-07-11 | 611 | 614 | 605 | 610 | 4,338,000 | 6,100 |
| 2007-07-10 | 612 | 621 | 610 | 619 | 8,858,000 | 6,190 |
| 2007-07-09 | 594 | 607 | 592 | 607 | 6,926,000 | 6,070 |
| 2007-07-06 | 592 | 594 | 590 | 591 | 1,870,000 | 5,910 |
| 2007-07-05 | 597 | 597 | 592 | 593 | 1,738,000 | 5,930 |
| 2007-07-04 | 594 | 598 | 593 | 594 | 2,986,000 | 5,940 |
| 2007-07-03 | 592 | 596 | 587 | 592 | 4,537,000 | 5,920 |
| 2007-07-02 | 580 | 594 | 575 | 590 | 4,371,000 | 5,900 |
| 2007-06-29 | 575 | 577 | 571 | 576 | 3,160,000 | 5,760 |
| 2007-06-28 | 570 | 573 | 567 | 571 | 2,414,000 | 5,710 |
| 2007-06-27 | 573 | 575 | 567 | 570 | 2,659,000 | 5,700 |
| 2007-06-26 | 580 | 580 | 571 | 576 | 3,261,000 | 5,760 |
| 2007-06-25 | 590 | 590 | 579 | 579 | 2,961,000 | 5,790 |
| 2007-06-22 | 589 | 590 | 586 | 589 | 4,001,000 | 5,890 |
| 2007-06-21 | 589 | 592 | 586 | 589 | 2,082,000 | 5,890 |
| 2007-06-20 | 593 | 594 | 589 | 591 | 4,574,000 | 5,910 |
| 2007-06-19 | 587 | 594 | 583 | 590 | 4,982,000 | 5,900 |
| 2007-06-18 | 585 | 588 | 583 | 584 | 2,790,000 | 5,840 |
| 2007-06-15 | 580 | 580 | 573 | 579 | 3,073,000 | 5,790 |
| 2007-06-14 | 570 | 576 | 569 | 570 | 3,394,000 | 5,700 |
| 2007-06-13 | 569 | 570 | 561 | 566 | 4,008,000 | 5,660 |
| 2007-06-12 | 580 | 584 | 572 | 576 | 4,384,000 | 5,760 |
| 2007-06-11 | 589 | 590 | 575 | 579 | 3,258,000 | 5,790 |
| 2007-06-08 | 586 | 589 | 580 | 581 | 8,374,000 | 5,810 |
| 2007-06-07 | 589 | 598 | 586 | 595 | 5,111,000 | 5,950 |
| 2007-06-06 | 590 | 597 | 586 | 595 | 6,266,000 | 5,950 |
| 2007-06-05 | 592 | 594 | 580 | 585 | 7,613,000 | 5,850 |
| 2007-06-04 | 595 | 602 | 588 | 593 | 7,462,000 | 5,930 |
| 2007-06-01 | 578 | 596 | 574 | 587 | 8,329,000 | 5,870 |
| 2007-05-31 | 565 | 571 | 563 | 567 | 5,358,000 | 5,670 |
| 2007-05-30 | 568 | 570 | 557 | 560 | 4,350,000 | 5,600 |
| 2007-05-29 | 558 | 571 | 555 | 570 | 4,955,000 | 5,700 |
| 2007-05-28 | 557 | 563 | 556 | 558 | 3,415,000 | 5,580 |
| 2007-05-25 | 555 | 556 | 548 | 552 | 5,848,000 | 5,520 |
| 2007-05-24 | 563 | 569 | 561 | 564 | 4,137,000 | 5,640 |
| 2007-05-23 | 576 | 577 | 562 | 565 | 5,203,000 | 5,650 |
| 2007-05-22 | 575 | 576 | 567 | 574 | 4,400,000 | 5,740 |
| 2007-05-21 | 571 | 581 | 567 | 575 | 3,567,000 | 5,750 |
| 2007-05-18 | 591 | 591 | 562 | 566 | 4,068,000 | 5,660 |
| 2007-05-17 | 582 | 590 | 579 | 581 | 3,103,000 | 5,810 |
| 2007-05-16 | 578 | 590 | 571 | 584 | 4,618,000 | 5,840 |
| 2007-05-15 | 591 | 593 | 580 | 583 | 5,448,000 | 5,830 |
| 2007-05-14 | 605 | 610 | 597 | 597 | 5,941,000 | 5,970 |
| 2007-05-11 | 605 | 612 | 600 | 603 | 5,381,000 | 6,030 |
| 2007-05-10 | 623 | 623 | 606 | 608 | 6,720,000 | 6,080 |
| 2007-05-09 | 595 | 624 | 592 | 620 | 10,409,000 | 6,200 |
| 2007-05-08 | 590 | 605 | 589 | 593 | 8,220,000 | 5,930 |
| 2007-05-07 | 598 | 600 | 588 | 590 | 6,911,000 | 5,900 |
| 2007-05-02 | 582 | 584 | 572 | 578 | 6,805,000 | 5,780 |
| 2007-05-01 | 583 | 587 | 574 | 585 | 6,237,000 | 5,850 |
| 2007-04-27 | 592 | 608 | 582 | 582 | 9,203,000 | 5,820 |
| 2007-04-26 | 600 | 605 | 594 | 599 | 3,630,000 | 5,990 |
| 2007-04-25 | 601 | 602 | 589 | 589 | 3,070,000 | 5,890 |
| 2007-04-24 | 593 | 606 | 592 | 605 | 3,781,000 | 6,050 |
| 2007-04-23 | 608 | 609 | 597 | 599 | 3,478,000 | 5,990 |
| 2007-04-20 | 611 | 612 | 599 | 604 | 6,302,000 | 6,040 |
| 2007-04-19 | 625 | 629 | 611 | 617 | 3,903,000 | 6,170 |
| 2007-04-18 | 625 | 632 | 622 | 628 | 4,040,000 | 6,280 |
| 2007-04-17 | 635 | 636 | 620 | 625 | 3,477,000 | 6,250 |
| 2007-04-16 | 630 | 631 | 624 | 627 | 2,899,000 | 6,270 |
| 2007-04-13 | 638 | 638 | 621 | 622 | 4,527,000 | 6,220 |
| 2007-04-12 | 630 | 641 | 629 | 631 | 4,010,000 | 6,310 |
| 2007-04-11 | 635 | 637 | 625 | 632 | 4,538,000 | 6,320 |
| 2007-04-10 | 628 | 642 | 625 | 634 | 4,472,000 | 6,340 |
| 2007-04-09 | 628 | 632 | 622 | 630 | 3,353,000 | 6,300 |
| 2007-04-06 | 626 | 632 | 622 | 625 | 1,855,000 | 6,250 |
| 2007-04-05 | 635 | 637 | 625 | 630 | 2,653,000 | 6,300 |
| 2007-04-04 | 639 | 642 | 632 | 638 | 6,596,000 | 6,380 |
| 2007-04-03 | 622 | 629 | 613 | 628 | 4,789,000 | 6,280 |
| 2007-04-02 | 643 | 646 | 613 | 615 | 6,344,000 | 6,150 |
| 2007-03-30 | 659 | 659 | 641 | 647 | 3,735,000 | 6,470 |
| 2007-03-29 | 644 | 659 | 636 | 654 | 4,827,000 | 6,540 |
| 2007-03-28 | 662 | 666 | 649 | 654 | 4,434,000 | 6,540 |
| 2007-03-27 | 662 | 668 | 656 | 657 | 4,394,000 | 6,570 |
| 2007-03-26 | 670 | 673 | 668 | 671 | 4,004,000 | 6,710 |
| 2007-03-23 | 674 | 674 | 663 | 667 | 4,968,000 | 6,670 |
| 2007-03-22 | 680 | 681 | 665 | 669 | 6,920,000 | 6,690 |
| 2007-03-20 | 668 | 671 | 657 | 661 | 3,543,000 | 6,610 |
| 2007-03-19 | 648 | 666 | 647 | 662 | 5,841,000 | 6,620 |
| 2007-03-16 | 667 | 670 | 651 | 656 | 5,110,000 | 6,560 |
| 2007-03-15 | 670 | 677 | 666 | 672 | 6,395,000 | 6,720 |
| 2007-03-14 | 658 | 667 | 657 | 662 | 8,221,000 | 6,620 |
| 2007-03-13 | 690 | 691 | 676 | 678 | 5,720,000 | 6,780 |
| 2007-03-12 | 690 | 695 | 683 | 693 | 5,188,000 | 6,930 |
| 2007-03-09 | 686 | 691 | 680 | 680 | 9,412,000 | 6,800 |
| 2007-03-08 | 665 | 685 | 661 | 683 | 7,097,000 | 6,830 |
| 2007-03-07 | 698 | 698 | 661 | 665 | 10,053,000 | 6,650 |
| 2007-03-06 | 646 | 671 | 646 | 668 | 9,658,000 | 6,680 |
| 2007-03-05 | 670 | 677 | 630 | 638 | 14,538,000 | 6,380 |
| 2007-03-02 | 670 | 684 | 656 | 680 | 12,076,000 | 6,800 |
| 2007-03-01 | 677 | 686 | 661 | 676 | 12,908,000 | 6,760 |
| 2007-02-28 | 640 | 675 | 639 | 669 | 20,683,000 | 6,690 |
| 2007-02-27 | 740 | 740 | 705 | 710 | 13,468,000 | 7,100 |
| 2007-02-26 | 712 | 734 | 712 | 728 | 18,030,000 | 7,280 |
| 2007-02-23 | 691 | 702 | 685 | 699 | 8,126,000 | 6,990 |
| 2007-02-22 | 699 | 703 | 686 | 690 | 10,576,000 | 6,900 |
| 2007-02-21 | 681 | 693 | 676 | 686 | 12,576,000 | 6,860 |
| 2007-02-20 | 668 | 680 | 660 | 676 | 11,787,000 | 6,760 |
| 2007-02-19 | 651 | 669 | 649 | 663 | 7,676,000 | 6,630 |
| 2007-02-16 | 655 | 658 | 647 | 648 | 6,789,000 | 6,480 |
| 2007-02-15 | 663 | 665 | 646 | 657 | 12,947,000 | 6,570 |
| 2007-02-14 | 648 | 665 | 647 | 665 | 19,826,000 | 6,650 |
| 2007-02-13 | 632 | 646 | 630 | 641 | 6,875,000 | 6,410 |
| 2007-02-09 | 628 | 638 | 628 | 632 | 5,272,000 | 6,320 |
| 2007-02-08 | 637 | 639 | 625 | 628 | 3,722,000 | 6,280 |
| 2007-02-07 | 637 | 642 | 628 | 636 | 6,935,000 | 6,360 |
| 2007-02-06 | 615 | 638 | 615 | 638 | 9,981,000 | 6,380 |
| 2007-02-05 | 629 | 634 | 611 | 615 | 8,291,000 | 6,150 |
| 2007-02-02 | 623 | 634 | 622 | 628 | 6,733,000 | 6,280 |
| 2007-02-01 | 620 | 621 | 614 | 618 | 4,600,000 | 6,180 |
| 2007-01-31 | 630 | 630 | 615 | 620 | 5,172,000 | 6,200 |
| 2007-01-30 | 633 | 634 | 624 | 625 | 4,243,000 | 6,250 |
| 2007-01-29 | 626 | 633 | 624 | 630 | 5,752,000 | 6,300 |
| 2007-01-26 | 623 | 630 | 618 | 626 | 5,435,000 | 6,260 |
| 2007-01-25 | 640 | 640 | 621 | 624 | 6,464,000 | 6,240 |
| 2007-01-24 | 627 | 635 | 624 | 628 | 8,151,000 | 6,280 |
| 2007-01-23 | 620 | 624 | 615 | 622 | 4,731,000 | 6,220 |
| 2007-01-22 | 624 | 628 | 620 | 624 | 5,251,000 | 6,240 |
| 2007-01-19 | 614 | 619 | 613 | 617 | 5,557,000 | 6,170 |
| 2007-01-18 | 609 | 616 | 608 | 613 | 6,988,000 | 6,130 |
| 2007-01-17 | 606 | 611 | 600 | 608 | 5,396,000 | 6,080 |
| 2007-01-16 | 604 | 609 | 601 | 604 | 5,877,000 | 6,040 |
| 2007-01-15 | 594 | 602 | 589 | 602 | 4,324,000 | 6,020 |
| 2007-01-12 | 595 | 597 | 586 | 589 | 3,669,000 | 5,890 |
| 2007-01-11 | 589 | 595 | 587 | 590 | 5,105,000 | 5,900 |
| 2007-01-10 | 596 | 596 | 582 | 587 | 4,165,000 | 5,870 |
| 2007-01-09 | 582 | 594 | 581 | 591 | 4,827,000 | 5,910 |
| 2007-01-05 | 587 | 587 | 574 | 581 | 5,616,000 | 5,810 |
| 2007-01-04 | 601 | 602 | 589 | 591 | 3,045,000 | 5,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株