5706 三井金属 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 183 | 189 | 183 | 187 | 1,436,000 | 1,870 |
| 2008-12-29 | 185 | 186 | 182 | 185 | 831,000 | 1,850 |
| 2008-12-26 | 184 | 185 | 182 | 185 | 962,000 | 1,850 |
| 2008-12-25 | 186 | 186 | 181 | 185 | 829,000 | 1,850 |
| 2008-12-24 | 182 | 185 | 178 | 181 | 2,051,000 | 1,810 |
| 2008-12-22 | 184 | 188 | 183 | 185 | 1,624,000 | 1,850 |
| 2008-12-19 | 185 | 189 | 183 | 185 | 2,907,000 | 1,850 |
| 2008-12-18 | 183 | 185 | 181 | 185 | 2,170,000 | 1,850 |
| 2008-12-17 | 186 | 190 | 180 | 185 | 3,703,000 | 1,850 |
| 2008-12-16 | 183 | 187 | 182 | 183 | 2,161,000 | 1,830 |
| 2008-12-15 | 185 | 189 | 183 | 186 | 3,823,000 | 1,860 |
| 2008-12-12 | 185 | 190 | 175 | 179 | 6,045,000 | 1,790 |
| 2008-12-11 | 182 | 190 | 181 | 190 | 3,148,000 | 1,900 |
| 2008-12-10 | 181 | 186 | 179 | 186 | 6,168,000 | 1,860 |
| 2008-12-09 | 168 | 171 | 165 | 168 | 2,562,000 | 1,680 |
| 2008-12-08 | 158 | 168 | 158 | 166 | 2,926,000 | 1,660 |
| 2008-12-05 | 162 | 163 | 159 | 159 | 2,195,000 | 1,590 |
| 2008-12-04 | 165 | 168 | 161 | 163 | 2,656,000 | 1,630 |
| 2008-12-03 | 171 | 174 | 165 | 165 | 2,728,000 | 1,650 |
| 2008-12-02 | 167 | 174 | 166 | 169 | 3,098,000 | 1,690 |
| 2008-12-01 | 181 | 184 | 177 | 179 | 1,960,000 | 1,790 |
| 2008-11-28 | 175 | 184 | 172 | 184 | 5,071,000 | 1,840 |
| 2008-11-27 | 170 | 173 | 169 | 173 | 2,783,000 | 1,730 |
| 2008-11-26 | 167 | 169 | 164 | 165 | 1,635,000 | 1,650 |
| 2008-11-25 | 173 | 173 | 163 | 168 | 4,784,000 | 1,680 |
| 2008-11-21 | 148 | 162 | 147 | 160 | 5,340,000 | 1,600 |
| 2008-11-20 | 160 | 161 | 151 | 153 | 3,850,000 | 1,530 |
| 2008-11-19 | 169 | 171 | 163 | 164 | 2,748,000 | 1,640 |
| 2008-11-18 | 173 | 175 | 169 | 170 | 4,901,000 | 1,700 |
| 2008-11-17 | 175 | 181 | 172 | 176 | 2,599,000 | 1,760 |
| 2008-11-14 | 185 | 188 | 177 | 178 | 2,835,000 | 1,780 |
| 2008-11-13 | 177 | 180 | 174 | 175 | 2,845,000 | 1,750 |
| 2008-11-12 | 187 | 187 | 182 | 184 | 1,755,000 | 1,840 |
| 2008-11-11 | 191 | 193 | 186 | 189 | 1,918,000 | 1,890 |
| 2008-11-10 | 191 | 194 | 187 | 192 | 2,957,000 | 1,920 |
| 2008-11-07 | 180 | 189 | 175 | 181 | 4,039,000 | 1,810 |
| 2008-11-06 | 194 | 197 | 189 | 189 | 3,778,000 | 1,890 |
| 2008-11-05 | 204 | 205 | 194 | 202 | 5,967,000 | 2,020 |
| 2008-11-04 | 186 | 196 | 186 | 191 | 5,598,000 | 1,910 |
| 2008-10-31 | 199 | 204 | 176 | 176 | 6,870,000 | 1,760 |
| 2008-10-30 | 180 | 198 | 178 | 198 | 6,814,000 | 1,980 |
| 2008-10-29 | 175 | 184 | 168 | 178 | 5,659,000 | 1,780 |
| 2008-10-28 | 146 | 167 | 146 | 164 | 4,951,000 | 1,640 |
| 2008-10-27 | 163 | 170 | 149 | 150 | 6,111,000 | 1,500 |
| 2008-10-24 | 181 | 181 | 165 | 165 | 4,882,000 | 1,650 |
| 2008-10-23 | 170 | 177 | 167 | 177 | 5,166,000 | 1,770 |
| 2008-10-22 | 190 | 190 | 178 | 178 | 5,534,000 | 1,780 |
| 2008-10-21 | 195 | 196 | 187 | 194 | 4,770,000 | 1,940 |
| 2008-10-20 | 179 | 182 | 171 | 180 | 4,686,000 | 1,800 |
| 2008-10-17 | 175 | 178 | 168 | 173 | 4,815,000 | 1,730 |
| 2008-10-16 | 175 | 178 | 165 | 166 | 6,540,000 | 1,660 |
| 2008-10-15 | 200 | 200 | 186 | 192 | 4,770,000 | 1,920 |
| 2008-10-14 | 199 | 205 | 192 | 203 | 5,923,000 | 2,030 |
| 2008-10-10 | 162 | 175 | 161 | 167 | 9,634,000 | 1,670 |
| 2008-10-09 | 186 | 193 | 181 | 184 | 8,054,000 | 1,840 |
| 2008-10-08 | 199 | 208 | 187 | 191 | 6,402,000 | 1,910 |
| 2008-10-07 | 196 | 212 | 194 | 209 | 7,792,000 | 2,090 |
| 2008-10-06 | 213 | 219 | 206 | 211 | 4,847,000 | 2,110 |
| 2008-10-03 | 230 | 230 | 218 | 223 | 5,465,000 | 2,230 |
| 2008-10-02 | 247 | 247 | 230 | 232 | 4,298,000 | 2,320 |
| 2008-10-01 | 248 | 252 | 245 | 245 | 2,986,000 | 2,450 |
| 2008-09-30 | 238 | 250 | 233 | 243 | 6,487,000 | 2,430 |
| 2008-09-29 | 268 | 272 | 251 | 253 | 4,933,000 | 2,530 |
| 2008-09-26 | 278 | 280 | 264 | 268 | 5,788,000 | 2,680 |
| 2008-09-25 | 271 | 278 | 264 | 275 | 4,946,000 | 2,750 |
| 2008-09-24 | 260 | 270 | 259 | 269 | 4,776,000 | 2,690 |
| 2008-09-22 | 277 | 278 | 262 | 266 | 5,892,000 | 2,660 |
| 2008-09-19 | 272 | 277 | 269 | 273 | 4,801,000 | 2,730 |
| 2008-09-18 | 247 | 268 | 245 | 268 | 8,712,000 | 2,680 |
| 2008-09-17 | 252 | 256 | 250 | 252 | 6,385,000 | 2,520 |
| 2008-09-16 | 251 | 257 | 248 | 257 | 5,040,000 | 2,570 |
| 2008-09-12 | 261 | 266 | 258 | 266 | 5,773,000 | 2,660 |
| 2008-09-11 | 262 | 265 | 257 | 259 | 3,571,000 | 2,590 |
| 2008-09-10 | 260 | 267 | 258 | 266 | 5,426,000 | 2,660 |
| 2008-09-09 | 273 | 274 | 266 | 268 | 2,955,000 | 2,680 |
| 2008-09-08 | 268 | 276 | 267 | 273 | 3,695,000 | 2,730 |
| 2008-09-05 | 258 | 266 | 256 | 264 | 6,545,000 | 2,640 |
| 2008-09-04 | 275 | 275 | 270 | 272 | 3,310,000 | 2,720 |
| 2008-09-03 | 280 | 281 | 272 | 275 | 7,729,000 | 2,750 |
| 2008-09-02 | 285 | 287 | 280 | 281 | 3,868,000 | 2,810 |
| 2008-09-01 | 285 | 286 | 284 | 285 | 3,325,000 | 2,850 |
| 2008-08-29 | 290 | 295 | 290 | 293 | 3,263,000 | 2,930 |
| 2008-08-28 | 285 | 288 | 284 | 287 | 2,021,000 | 2,870 |
| 2008-08-27 | 289 | 290 | 282 | 283 | 3,814,000 | 2,830 |
| 2008-08-26 | 289 | 292 | 288 | 290 | 1,522,000 | 2,900 |
| 2008-08-25 | 296 | 296 | 291 | 291 | 2,195,000 | 2,910 |
| 2008-08-22 | 293 | 294 | 288 | 290 | 1,941,000 | 2,900 |
| 2008-08-21 | 288 | 293 | 286 | 291 | 3,446,000 | 2,910 |
| 2008-08-20 | 290 | 292 | 285 | 287 | 4,345,000 | 2,870 |
| 2008-08-19 | 294 | 294 | 289 | 291 | 2,151,000 | 2,910 |
| 2008-08-18 | 293 | 296 | 286 | 296 | 5,584,000 | 2,960 |
| 2008-08-15 | 295 | 298 | 293 | 297 | 2,293,000 | 2,970 |
| 2008-08-14 | 291 | 300 | 291 | 294 | 3,405,000 | 2,940 |
| 2008-08-13 | 297 | 298 | 291 | 292 | 4,114,000 | 2,920 |
| 2008-08-12 | 304 | 304 | 296 | 297 | 3,085,000 | 2,970 |
| 2008-08-11 | 310 | 311 | 303 | 305 | 3,215,000 | 3,050 |
| 2008-08-08 | 301 | 313 | 295 | 309 | 4,864,000 | 3,090 |
| 2008-08-07 | 307 | 311 | 300 | 301 | 3,604,000 | 3,010 |
| 2008-08-06 | 309 | 311 | 308 | 309 | 2,476,000 | 3,090 |
| 2008-08-05 | 304 | 311 | 303 | 304 | 2,224,000 | 3,040 |
| 2008-08-04 | 316 | 316 | 306 | 307 | 2,706,000 | 3,070 |
| 2008-08-01 | 323 | 325 | 317 | 320 | 2,097,000 | 3,200 |
| 2008-07-31 | 329 | 330 | 324 | 330 | 2,317,000 | 3,300 |
| 2008-07-30 | 328 | 330 | 325 | 327 | 2,614,000 | 3,270 |
| 2008-07-29 | 322 | 323 | 317 | 323 | 3,056,000 | 3,230 |
| 2008-07-28 | 330 | 332 | 325 | 328 | 2,099,000 | 3,280 |
| 2008-07-25 | 331 | 332 | 320 | 324 | 2,804,000 | 3,240 |
| 2008-07-24 | 330 | 334 | 325 | 332 | 3,300,000 | 3,320 |
| 2008-07-23 | 318 | 330 | 318 | 327 | 5,382,000 | 3,270 |
| 2008-07-22 | 301 | 315 | 300 | 312 | 4,220,000 | 3,120 |
| 2008-07-18 | 302 | 303 | 298 | 299 | 3,376,000 | 2,990 |
| 2008-07-17 | 303 | 304 | 301 | 302 | 1,207,000 | 3,020 |
| 2008-07-16 | 305 | 306 | 301 | 302 | 2,461,000 | 3,020 |
| 2008-07-15 | 311 | 313 | 303 | 304 | 3,767,000 | 3,040 |
| 2008-07-14 | 309 | 314 | 307 | 309 | 4,157,000 | 3,090 |
| 2008-07-11 | 311 | 315 | 306 | 311 | 4,955,000 | 3,110 |
| 2008-07-10 | 304 | 308 | 303 | 307 | 2,589,000 | 3,070 |
| 2008-07-09 | 308 | 309 | 302 | 302 | 2,911,000 | 3,020 |
| 2008-07-08 | 310 | 310 | 302 | 304 | 3,288,000 | 3,040 |
| 2008-07-07 | 305 | 310 | 302 | 309 | 1,748,000 | 3,090 |
| 2008-07-04 | 306 | 307 | 302 | 304 | 3,689,000 | 3,040 |
| 2008-07-03 | 309 | 309 | 301 | 303 | 7,017,000 | 3,030 |
| 2008-07-02 | 315 | 319 | 310 | 312 | 4,841,000 | 3,120 |
| 2008-07-01 | 317 | 320 | 314 | 314 | 2,828,000 | 3,140 |
| 2008-06-30 | 313 | 316 | 310 | 313 | 3,386,000 | 3,130 |
| 2008-06-27 | 313 | 316 | 311 | 313 | 3,675,000 | 3,130 |
| 2008-06-26 | 324 | 325 | 321 | 322 | 1,677,000 | 3,220 |
| 2008-06-25 | 323 | 326 | 320 | 325 | 2,531,000 | 3,250 |
| 2008-06-24 | 328 | 328 | 324 | 326 | 2,063,000 | 3,260 |
| 2008-06-23 | 325 | 330 | 322 | 329 | 2,383,000 | 3,290 |
| 2008-06-20 | 337 | 337 | 328 | 329 | 2,917,000 | 3,290 |
| 2008-06-19 | 342 | 342 | 335 | 336 | 1,741,000 | 3,360 |
| 2008-06-18 | 340 | 345 | 338 | 344 | 2,245,000 | 3,440 |
| 2008-06-17 | 340 | 342 | 336 | 338 | 2,306,000 | 3,380 |
| 2008-06-16 | 334 | 340 | 330 | 339 | 4,381,000 | 3,390 |
| 2008-06-13 | 331 | 336 | 326 | 333 | 8,125,000 | 3,330 |
| 2008-06-12 | 330 | 332 | 325 | 329 | 3,499,000 | 3,290 |
| 2008-06-11 | 338 | 340 | 330 | 336 | 5,301,000 | 3,360 |
| 2008-06-10 | 349 | 349 | 338 | 338 | 2,341,000 | 3,380 |
| 2008-06-09 | 344 | 348 | 343 | 345 | 2,312,000 | 3,450 |
| 2008-06-06 | 350 | 355 | 349 | 350 | 5,047,000 | 3,500 |
| 2008-06-05 | 347 | 348 | 342 | 347 | 4,329,000 | 3,470 |
| 2008-06-04 | 350 | 350 | 346 | 348 | 4,411,000 | 3,480 |
| 2008-06-03 | 350 | 352 | 345 | 349 | 5,887,000 | 3,490 |
| 2008-06-02 | 355 | 358 | 350 | 354 | 4,858,000 | 3,540 |
| 2008-05-30 | 355 | 358 | 353 | 354 | 2,678,000 | 3,540 |
| 2008-05-29 | 352 | 356 | 350 | 353 | 3,580,000 | 3,530 |
| 2008-05-28 | 361 | 361 | 346 | 350 | 4,490,000 | 3,500 |
| 2008-05-27 | 363 | 365 | 356 | 360 | 2,916,000 | 3,600 |
| 2008-05-26 | 370 | 370 | 361 | 362 | 3,021,000 | 3,620 |
| 2008-05-23 | 381 | 385 | 375 | 375 | 4,315,000 | 3,750 |
| 2008-05-22 | 367 | 376 | 363 | 376 | 4,295,000 | 3,760 |
| 2008-05-21 | 365 | 371 | 362 | 367 | 2,952,000 | 3,670 |
| 2008-05-20 | 374 | 374 | 366 | 370 | 6,560,000 | 3,700 |
| 2008-05-19 | 376 | 382 | 376 | 376 | 3,149,000 | 3,760 |
| 2008-05-16 | 370 | 375 | 367 | 371 | 4,653,000 | 3,710 |
| 2008-05-15 | 360 | 367 | 358 | 362 | 4,429,000 | 3,620 |
| 2008-05-14 | 349 | 355 | 347 | 355 | 3,885,000 | 3,550 |
| 2008-05-13 | 353 | 353 | 343 | 352 | 3,724,000 | 3,520 |
| 2008-05-12 | 348 | 353 | 345 | 353 | 2,190,000 | 3,530 |
| 2008-05-09 | 364 | 365 | 350 | 351 | 3,463,000 | 3,510 |
| 2008-05-08 | 354 | 371 | 353 | 362 | 5,898,000 | 3,620 |
| 2008-05-07 | 341 | 354 | 341 | 353 | 5,689,000 | 3,530 |
| 2008-05-02 | 345 | 346 | 336 | 339 | 3,454,000 | 3,390 |
| 2008-05-01 | 347 | 349 | 340 | 342 | 3,868,000 | 3,420 |
| 2008-04-30 | 356 | 357 | 351 | 352 | 5,131,000 | 3,520 |
| 2008-04-28 | 354 | 364 | 354 | 364 | 3,512,000 | 3,640 |
| 2008-04-25 | 355 | 357 | 353 | 354 | 3,832,000 | 3,540 |
| 2008-04-24 | 351 | 353 | 342 | 345 | 2,447,000 | 3,450 |
| 2008-04-23 | 351 | 353 | 345 | 348 | 3,216,000 | 3,480 |
| 2008-04-22 | 349 | 354 | 347 | 352 | 2,133,000 | 3,520 |
| 2008-04-21 | 355 | 356 | 351 | 352 | 2,520,000 | 3,520 |
| 2008-04-18 | 344 | 352 | 344 | 352 | 2,657,000 | 3,520 |
| 2008-04-17 | 349 | 351 | 343 | 347 | 3,789,000 | 3,470 |
| 2008-04-16 | 325 | 347 | 325 | 344 | 8,214,000 | 3,440 |
| 2008-04-15 | 322 | 327 | 319 | 324 | 3,089,000 | 3,240 |
| 2008-04-14 | 320 | 327 | 317 | 320 | 3,394,000 | 3,200 |
| 2008-04-11 | 326 | 331 | 323 | 329 | 3,141,000 | 3,290 |
| 2008-04-10 | 320 | 323 | 317 | 322 | 3,761,000 | 3,220 |
| 2008-04-09 | 330 | 334 | 323 | 323 | 2,970,000 | 3,230 |
| 2008-04-08 | 333 | 339 | 329 | 331 | 4,636,000 | 3,310 |
| 2008-04-07 | 331 | 342 | 329 | 338 | 6,695,000 | 3,380 |
| 2008-04-04 | 329 | 331 | 327 | 331 | 5,146,000 | 3,310 |
| 2008-04-03 | 319 | 331 | 316 | 330 | 4,986,000 | 3,300 |
| 2008-04-02 | 320 | 322 | 317 | 319 | 3,618,000 | 3,190 |
| 2008-04-01 | 313 | 319 | 311 | 312 | 3,398,000 | 3,120 |
| 2008-03-31 | 322 | 322 | 307 | 312 | 4,299,000 | 3,120 |
| 2008-03-28 | 328 | 328 | 320 | 324 | 3,843,000 | 3,240 |
| 2008-03-27 | 325 | 330 | 321 | 329 | 2,651,000 | 3,290 |
| 2008-03-26 | 324 | 329 | 324 | 326 | 4,334,000 | 3,260 |
| 2008-03-25 | 334 | 337 | 332 | 334 | 5,088,000 | 3,340 |
| 2008-03-24 | 319 | 330 | 319 | 327 | 4,359,000 | 3,270 |
| 2008-03-21 | 318 | 320 | 311 | 319 | 3,754,000 | 3,190 |
| 2008-03-19 | 320 | 322 | 311 | 317 | 4,822,000 | 3,170 |
| 2008-03-18 | 308 | 313 | 303 | 310 | 5,455,000 | 3,100 |
| 2008-03-17 | 315 | 316 | 305 | 311 | 5,907,000 | 3,110 |
| 2008-03-14 | 330 | 332 | 315 | 320 | 8,223,000 | 3,200 |
| 2008-03-13 | 335 | 337 | 326 | 328 | 3,871,000 | 3,280 |
| 2008-03-12 | 348 | 350 | 331 | 334 | 5,981,000 | 3,340 |
| 2008-03-11 | 322 | 337 | 319 | 335 | 6,029,000 | 3,350 |
| 2008-03-10 | 337 | 338 | 325 | 327 | 5,678,000 | 3,270 |
| 2008-03-07 | 343 | 345 | 337 | 340 | 7,989,000 | 3,400 |
| 2008-03-06 | 359 | 365 | 354 | 360 | 5,381,000 | 3,600 |
| 2008-03-05 | 357 | 357 | 351 | 356 | 6,946,000 | 3,560 |
| 2008-03-04 | 363 | 366 | 351 | 355 | 9,751,000 | 3,550 |
| 2008-03-03 | 375 | 375 | 361 | 361 | 7,479,000 | 3,610 |
| 2008-02-29 | 391 | 391 | 381 | 388 | 6,222,000 | 3,880 |
| 2008-02-28 | 390 | 397 | 388 | 396 | 5,506,000 | 3,960 |
| 2008-02-27 | 398 | 400 | 390 | 395 | 3,971,000 | 3,950 |
| 2008-02-26 | 397 | 401 | 393 | 393 | 5,425,000 | 3,930 |
| 2008-02-25 | 396 | 398 | 390 | 393 | 5,416,000 | 3,930 |
| 2008-02-22 | 379 | 388 | 377 | 385 | 6,751,000 | 3,850 |
| 2008-02-21 | 379 | 391 | 376 | 386 | 6,401,000 | 3,860 |
| 2008-02-20 | 380 | 388 | 372 | 372 | 6,059,000 | 3,720 |
| 2008-02-19 | 379 | 384 | 376 | 379 | 4,164,000 | 3,790 |
| 2008-02-18 | 373 | 385 | 373 | 374 | 3,990,000 | 3,740 |
| 2008-02-15 | 370 | 375 | 361 | 371 | 5,000,000 | 3,710 |
| 2008-02-14 | 357 | 370 | 355 | 368 | 7,121,000 | 3,680 |
| 2008-02-13 | 355 | 358 | 348 | 352 | 5,437,000 | 3,520 |
| 2008-02-12 | 355 | 357 | 346 | 351 | 8,441,000 | 3,510 |
| 2008-02-08 | 363 | 365 | 354 | 360 | 12,352,000 | 3,600 |
| 2008-02-07 | 390 | 398 | 377 | 383 | 5,806,000 | 3,830 |
| 2008-02-06 | 405 | 406 | 390 | 390 | 4,432,000 | 3,900 |
| 2008-02-05 | 416 | 426 | 415 | 420 | 3,839,000 | 4,200 |
| 2008-02-04 | 413 | 417 | 411 | 417 | 2,450,000 | 4,170 |
| 2008-02-01 | 396 | 412 | 396 | 405 | 3,533,000 | 4,050 |
| 2008-01-31 | 395 | 400 | 387 | 399 | 4,338,000 | 3,990 |
| 2008-01-30 | 402 | 407 | 397 | 401 | 5,055,000 | 4,010 |
| 2008-01-29 | 404 | 405 | 392 | 399 | 9,418,000 | 3,990 |
| 2008-01-28 | 415 | 419 | 408 | 409 | 5,029,000 | 4,090 |
| 2008-01-25 | 394 | 418 | 394 | 414 | 5,179,000 | 4,140 |
| 2008-01-24 | 382 | 391 | 381 | 388 | 5,083,000 | 3,880 |
| 2008-01-23 | 385 | 389 | 371 | 379 | 6,104,000 | 3,790 |
| 2008-01-22 | 390 | 394 | 374 | 377 | 6,271,000 | 3,770 |
| 2008-01-21 | 412 | 417 | 403 | 403 | 3,956,000 | 4,030 |
| 2008-01-18 | 398 | 424 | 394 | 422 | 4,549,000 | 4,220 |
| 2008-01-17 | 395 | 413 | 394 | 411 | 5,778,000 | 4,110 |
| 2008-01-16 | 391 | 401 | 388 | 390 | 5,548,000 | 3,900 |
| 2008-01-15 | 430 | 431 | 406 | 406 | 5,442,000 | 4,060 |
| 2008-01-11 | 432 | 440 | 425 | 425 | 4,815,000 | 4,250 |
| 2008-01-10 | 437 | 440 | 430 | 432 | 3,147,000 | 4,320 |
| 2008-01-09 | 426 | 442 | 421 | 442 | 3,955,000 | 4,420 |
| 2008-01-08 | 415 | 434 | 415 | 434 | 4,159,000 | 4,340 |
| 2008-01-07 | 412 | 423 | 411 | 420 | 4,312,000 | 4,200 |
| 2008-01-04 | 448 | 448 | 413 | 420 | 5,539,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
