5706 三井金属 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 242 | 242 | 238 | 240 | 2,345,000 | 2,400 |
| 2009-12-29 | 242 | 243 | 238 | 240 | 1,686,000 | 2,400 |
| 2009-12-28 | 237 | 243 | 237 | 242 | 2,286,000 | 2,420 |
| 2009-12-25 | 244 | 244 | 236 | 239 | 3,515,000 | 2,390 |
| 2009-12-24 | 244 | 246 | 243 | 244 | 3,245,000 | 2,440 |
| 2009-12-22 | 240 | 242 | 238 | 240 | 3,173,000 | 2,400 |
| 2009-12-21 | 235 | 238 | 233 | 236 | 2,242,000 | 2,360 |
| 2009-12-18 | 235 | 236 | 231 | 235 | 2,888,000 | 2,350 |
| 2009-12-17 | 235 | 238 | 234 | 236 | 2,355,000 | 2,360 |
| 2009-12-16 | 236 | 238 | 232 | 233 | 1,969,000 | 2,330 |
| 2009-12-15 | 234 | 236 | 232 | 234 | 3,050,000 | 2,340 |
| 2009-12-14 | 236 | 239 | 231 | 234 | 4,612,000 | 2,340 |
| 2009-12-11 | 229 | 231 | 225 | 231 | 5,423,000 | 2,310 |
| 2009-12-10 | 226 | 233 | 224 | 225 | 3,250,000 | 2,250 |
| 2009-12-09 | 235 | 235 | 228 | 228 | 3,299,000 | 2,280 |
| 2009-12-08 | 231 | 240 | 231 | 238 | 3,914,000 | 2,380 |
| 2009-12-07 | 236 | 238 | 233 | 236 | 3,676,000 | 2,360 |
| 2009-12-04 | 232 | 235 | 230 | 234 | 3,576,000 | 2,340 |
| 2009-12-03 | 226 | 235 | 225 | 235 | 5,644,000 | 2,350 |
| 2009-12-02 | 223 | 228 | 221 | 222 | 3,663,000 | 2,220 |
| 2009-12-01 | 212 | 223 | 211 | 223 | 4,722,000 | 2,230 |
| 2009-11-30 | 212 | 216 | 211 | 213 | 3,106,000 | 2,130 |
| 2009-11-27 | 215 | 216 | 205 | 207 | 3,856,000 | 2,070 |
| 2009-11-26 | 218 | 222 | 217 | 220 | 2,097,000 | 2,200 |
| 2009-11-25 | 222 | 227 | 220 | 221 | 7,672,000 | 2,210 |
| 2009-11-24 | 218 | 221 | 216 | 218 | 8,036,000 | 2,180 |
| 2009-11-20 | 205 | 217 | 204 | 213 | 6,143,000 | 2,130 |
| 2009-11-19 | 210 | 212 | 205 | 209 | 5,179,000 | 2,090 |
| 2009-11-18 | 215 | 220 | 211 | 212 | 4,042,000 | 2,120 |
| 2009-11-17 | 225 | 229 | 219 | 220 | 3,735,000 | 2,200 |
| 2009-11-16 | 224 | 225 | 220 | 224 | 3,147,000 | 2,240 |
| 2009-11-13 | 233 | 234 | 224 | 228 | 5,290,000 | 2,280 |
| 2009-11-12 | 236 | 239 | 234 | 235 | 2,918,000 | 2,350 |
| 2009-11-11 | 242 | 242 | 234 | 235 | 3,475,000 | 2,350 |
| 2009-11-10 | 245 | 246 | 238 | 238 | 2,901,000 | 2,380 |
| 2009-11-09 | 243 | 246 | 239 | 240 | 5,764,000 | 2,400 |
| 2009-11-06 | 237 | 246 | 236 | 246 | 11,559,000 | 2,460 |
| 2009-11-05 | 235 | 236 | 230 | 232 | 2,190,000 | 2,320 |
| 2009-11-04 | 237 | 241 | 235 | 236 | 3,539,000 | 2,360 |
| 2009-11-02 | 232 | 235 | 231 | 235 | 3,182,000 | 2,350 |
| 2009-10-30 | 241 | 243 | 238 | 239 | 2,978,000 | 2,390 |
| 2009-10-29 | 232 | 235 | 230 | 234 | 3,737,000 | 2,340 |
| 2009-10-28 | 247 | 249 | 239 | 239 | 4,441,000 | 2,390 |
| 2009-10-27 | 256 | 262 | 243 | 244 | 12,463,000 | 2,440 |
| 2009-10-26 | 258 | 259 | 253 | 255 | 4,712,000 | 2,550 |
| 2009-10-23 | 254 | 254 | 249 | 250 | 4,724,000 | 2,500 |
| 2009-10-22 | 250 | 251 | 247 | 251 | 3,596,000 | 2,510 |
| 2009-10-21 | 254 | 256 | 251 | 251 | 13,584,000 | 2,510 |
| 2009-10-20 | 245 | 245 | 240 | 242 | 3,237,000 | 2,420 |
| 2009-10-19 | 229 | 239 | 228 | 238 | 2,866,000 | 2,380 |
| 2009-10-16 | 238 | 240 | 231 | 234 | 2,785,000 | 2,340 |
| 2009-10-15 | 239 | 240 | 236 | 238 | 2,501,000 | 2,380 |
| 2009-10-14 | 240 | 240 | 229 | 233 | 4,731,000 | 2,330 |
| 2009-10-13 | 240 | 244 | 239 | 240 | 3,397,000 | 2,400 |
| 2009-10-09 | 238 | 245 | 234 | 237 | 6,919,000 | 2,370 |
| 2009-10-08 | 236 | 240 | 232 | 234 | 3,339,000 | 2,340 |
| 2009-10-07 | 228 | 239 | 227 | 236 | 6,535,000 | 2,360 |
| 2009-10-06 | 219 | 224 | 216 | 221 | 4,856,000 | 2,210 |
| 2009-10-05 | 220 | 222 | 214 | 215 | 2,055,000 | 2,150 |
| 2009-10-02 | 219 | 220 | 215 | 218 | 2,231,000 | 2,180 |
| 2009-10-01 | 230 | 230 | 223 | 224 | 2,915,000 | 2,240 |
| 2009-09-30 | 231 | 233 | 226 | 230 | 2,558,000 | 2,300 |
| 2009-09-29 | 231 | 234 | 230 | 231 | 3,739,000 | 2,310 |
| 2009-09-28 | 237 | 238 | 229 | 232 | 3,189,000 | 2,320 |
| 2009-09-25 | 249 | 250 | 239 | 242 | 4,692,000 | 2,420 |
| 2009-09-24 | 254 | 256 | 248 | 252 | 3,183,000 | 2,520 |
| 2009-09-18 | 255 | 257 | 245 | 250 | 6,522,000 | 2,500 |
| 2009-09-17 | 252 | 263 | 250 | 260 | 7,737,000 | 2,600 |
| 2009-09-16 | 250 | 254 | 247 | 249 | 4,269,000 | 2,490 |
| 2009-09-15 | 257 | 258 | 248 | 251 | 3,286,000 | 2,510 |
| 2009-09-14 | 262 | 264 | 254 | 256 | 3,889,000 | 2,560 |
| 2009-09-11 | 272 | 272 | 262 | 265 | 6,869,000 | 2,650 |
| 2009-09-10 | 265 | 275 | 265 | 272 | 6,737,000 | 2,720 |
| 2009-09-09 | 259 | 264 | 258 | 261 | 2,750,000 | 2,610 |
| 2009-09-08 | 260 | 260 | 257 | 259 | 2,143,000 | 2,590 |
| 2009-09-07 | 263 | 263 | 253 | 257 | 5,471,000 | 2,570 |
| 2009-09-04 | 267 | 268 | 256 | 259 | 4,014,000 | 2,590 |
| 2009-09-03 | 265 | 271 | 261 | 262 | 5,369,000 | 2,620 |
| 2009-09-02 | 264 | 266 | 261 | 264 | 4,424,000 | 2,640 |
| 2009-09-01 | 266 | 273 | 265 | 269 | 2,550,000 | 2,690 |
| 2009-08-31 | 274 | 278 | 265 | 266 | 3,179,000 | 2,660 |
| 2009-08-28 | 274 | 276 | 269 | 270 | 3,029,000 | 2,700 |
| 2009-08-27 | 277 | 279 | 267 | 273 | 5,537,000 | 2,730 |
| 2009-08-26 | 282 | 283 | 277 | 280 | 6,162,000 | 2,800 |
| 2009-08-25 | 288 | 292 | 281 | 281 | 5,175,000 | 2,810 |
| 2009-08-24 | 274 | 288 | 274 | 285 | 6,143,000 | 2,850 |
| 2009-08-21 | 279 | 280 | 262 | 269 | 7,376,000 | 2,690 |
| 2009-08-20 | 281 | 284 | 276 | 282 | 3,991,000 | 2,820 |
| 2009-08-19 | 286 | 288 | 279 | 281 | 4,709,000 | 2,810 |
| 2009-08-18 | 281 | 289 | 280 | 288 | 4,217,000 | 2,880 |
| 2009-08-17 | 299 | 301 | 287 | 290 | 5,413,000 | 2,900 |
| 2009-08-14 | 294 | 304 | 291 | 302 | 7,910,000 | 3,020 |
| 2009-08-13 | 290 | 294 | 285 | 291 | 4,282,000 | 2,910 |
| 2009-08-12 | 287 | 291 | 285 | 289 | 4,182,000 | 2,890 |
| 2009-08-11 | 284 | 294 | 283 | 290 | 6,170,000 | 2,900 |
| 2009-08-10 | 282 | 287 | 278 | 285 | 5,728,000 | 2,850 |
| 2009-08-07 | 276 | 276 | 265 | 273 | 5,223,000 | 2,730 |
| 2009-08-06 | 271 | 283 | 269 | 279 | 7,834,000 | 2,790 |
| 2009-08-05 | 272 | 273 | 265 | 268 | 4,010,000 | 2,680 |
| 2009-08-04 | 271 | 274 | 269 | 271 | 5,434,000 | 2,710 |
| 2009-08-03 | 270 | 273 | 264 | 268 | 4,663,000 | 2,680 |
| 2009-07-31 | 264 | 264 | 259 | 261 | 2,544,000 | 2,610 |
| 2009-07-30 | 258 | 261 | 253 | 259 | 4,032,000 | 2,590 |
| 2009-07-29 | 247 | 269 | 246 | 263 | 13,542,000 | 2,630 |
| 2009-07-28 | 249 | 250 | 243 | 248 | 2,121,000 | 2,480 |
| 2009-07-27 | 244 | 248 | 243 | 248 | 2,756,000 | 2,480 |
| 2009-07-24 | 241 | 242 | 238 | 241 | 2,803,000 | 2,410 |
| 2009-07-23 | 236 | 238 | 233 | 236 | 3,280,000 | 2,360 |
| 2009-07-22 | 237 | 238 | 231 | 237 | 2,494,000 | 2,370 |
| 2009-07-21 | 233 | 236 | 230 | 236 | 3,367,000 | 2,360 |
| 2009-07-17 | 229 | 230 | 223 | 223 | 2,317,000 | 2,230 |
| 2009-07-16 | 235 | 241 | 223 | 225 | 3,813,000 | 2,250 |
| 2009-07-15 | 230 | 235 | 227 | 229 | 4,744,000 | 2,290 |
| 2009-07-14 | 213 | 225 | 213 | 221 | 5,199,000 | 2,210 |
| 2009-07-13 | 215 | 216 | 203 | 205 | 4,011,000 | 2,050 |
| 2009-07-10 | 228 | 235 | 217 | 220 | 4,563,000 | 2,200 |
| 2009-07-09 | 218 | 232 | 216 | 223 | 4,158,000 | 2,230 |
| 2009-07-08 | 226 | 227 | 221 | 224 | 2,508,000 | 2,240 |
| 2009-07-07 | 230 | 234 | 228 | 232 | 3,935,000 | 2,320 |
| 2009-07-06 | 242 | 242 | 229 | 234 | 4,573,000 | 2,340 |
| 2009-07-03 | 237 | 245 | 237 | 244 | 3,621,000 | 2,440 |
| 2009-07-02 | 250 | 251 | 247 | 247 | 2,788,000 | 2,470 |
| 2009-07-01 | 248 | 253 | 246 | 247 | 3,012,000 | 2,470 |
| 2009-06-30 | 248 | 251 | 247 | 250 | 3,839,000 | 2,500 |
| 2009-06-29 | 248 | 252 | 240 | 241 | 2,702,000 | 2,410 |
| 2009-06-26 | 249 | 250 | 244 | 245 | 2,754,000 | 2,450 |
| 2009-06-25 | 248 | 250 | 243 | 244 | 5,499,000 | 2,440 |
| 2009-06-24 | 231 | 237 | 230 | 233 | 4,362,000 | 2,330 |
| 2009-06-23 | 232 | 233 | 221 | 230 | 5,045,000 | 2,300 |
| 2009-06-22 | 239 | 244 | 234 | 242 | 2,791,000 | 2,420 |
| 2009-06-19 | 241 | 245 | 233 | 237 | 3,789,000 | 2,370 |
| 2009-06-18 | 250 | 253 | 238 | 240 | 4,214,000 | 2,400 |
| 2009-06-17 | 236 | 249 | 236 | 248 | 6,185,000 | 2,480 |
| 2009-06-16 | 243 | 245 | 232 | 233 | 4,559,000 | 2,330 |
| 2009-06-15 | 254 | 254 | 250 | 251 | 2,353,000 | 2,510 |
| 2009-06-12 | 256 | 257 | 250 | 255 | 9,163,000 | 2,550 |
| 2009-06-11 | 252 | 254 | 250 | 251 | 2,501,000 | 2,510 |
| 2009-06-10 | 245 | 251 | 241 | 248 | 6,125,000 | 2,480 |
| 2009-06-09 | 249 | 249 | 242 | 243 | 3,162,000 | 2,430 |
| 2009-06-08 | 253 | 255 | 251 | 253 | 2,415,000 | 2,530 |
| 2009-06-05 | 253 | 256 | 251 | 253 | 4,989,000 | 2,530 |
| 2009-06-04 | 245 | 257 | 245 | 248 | 5,866,000 | 2,480 |
| 2009-06-03 | 246 | 253 | 242 | 252 | 6,811,000 | 2,520 |
| 2009-06-02 | 252 | 255 | 245 | 245 | 8,040,000 | 2,450 |
| 2009-06-01 | 233 | 247 | 231 | 247 | 15,740,000 | 2,470 |
| 2009-05-29 | 227 | 230 | 223 | 224 | 4,964,000 | 2,240 |
| 2009-05-28 | 225 | 230 | 222 | 225 | 5,938,000 | 2,250 |
| 2009-05-27 | 232 | 237 | 221 | 223 | 10,016,000 | 2,230 |
| 2009-05-26 | 222 | 237 | 219 | 232 | 14,630,000 | 2,320 |
| 2009-05-25 | 208 | 225 | 207 | 220 | 13,402,000 | 2,200 |
| 2009-05-22 | 196 | 205 | 196 | 203 | 3,143,000 | 2,030 |
| 2009-05-21 | 201 | 206 | 201 | 205 | 5,793,000 | 2,050 |
| 2009-05-20 | 197 | 200 | 196 | 198 | 3,117,000 | 1,980 |
| 2009-05-19 | 191 | 192 | 188 | 191 | 2,545,000 | 1,910 |
| 2009-05-18 | 191 | 192 | 184 | 185 | 3,078,000 | 1,850 |
| 2009-05-15 | 194 | 197 | 194 | 197 | 2,032,000 | 1,970 |
| 2009-05-14 | 194 | 196 | 192 | 193 | 2,335,000 | 1,930 |
| 2009-05-13 | 200 | 200 | 195 | 197 | 3,033,000 | 1,970 |
| 2009-05-12 | 199 | 203 | 198 | 199 | 4,216,000 | 1,990 |
| 2009-05-11 | 204 | 208 | 202 | 204 | 5,517,000 | 2,040 |
| 2009-05-08 | 211 | 211 | 197 | 201 | 11,300,000 | 2,010 |
| 2009-05-07 | 216 | 221 | 212 | 214 | 4,554,000 | 2,140 |
| 2009-05-01 | 199 | 208 | 199 | 206 | 4,834,000 | 2,060 |
| 2009-04-30 | 194 | 198 | 194 | 194 | 2,721,000 | 1,940 |
| 2009-04-28 | 204 | 204 | 187 | 189 | 3,758,000 | 1,890 |
| 2009-04-27 | 207 | 209 | 204 | 207 | 3,604,000 | 2,070 |
| 2009-04-24 | 205 | 205 | 198 | 201 | 2,718,000 | 2,010 |
| 2009-04-23 | 203 | 203 | 192 | 200 | 3,787,000 | 2,000 |
| 2009-04-22 | 209 | 210 | 202 | 203 | 2,419,000 | 2,030 |
| 2009-04-21 | 200 | 205 | 198 | 203 | 3,693,000 | 2,030 |
| 2009-04-20 | 206 | 211 | 206 | 209 | 6,103,000 | 2,090 |
| 2009-04-17 | 200 | 202 | 196 | 201 | 3,285,000 | 2,010 |
| 2009-04-16 | 195 | 201 | 194 | 195 | 5,365,000 | 1,950 |
| 2009-04-15 | 190 | 195 | 188 | 193 | 4,769,000 | 1,930 |
| 2009-04-14 | 194 | 195 | 188 | 191 | 3,529,000 | 1,910 |
| 2009-04-13 | 187 | 196 | 186 | 195 | 4,367,000 | 1,950 |
| 2009-04-10 | 188 | 189 | 184 | 186 | 3,347,000 | 1,860 |
| 2009-04-09 | 172 | 183 | 172 | 181 | 2,814,000 | 1,810 |
| 2009-04-08 | 177 | 178 | 172 | 173 | 3,771,000 | 1,730 |
| 2009-04-07 | 184 | 184 | 180 | 180 | 3,122,000 | 1,800 |
| 2009-04-06 | 184 | 188 | 183 | 184 | 2,432,000 | 1,840 |
| 2009-04-03 | 181 | 184 | 180 | 183 | 3,593,000 | 1,830 |
| 2009-04-02 | 176 | 181 | 174 | 180 | 5,474,000 | 1,800 |
| 2009-04-01 | 165 | 171 | 163 | 170 | 7,393,000 | 1,700 |
| 2009-03-31 | 156 | 163 | 155 | 162 | 3,887,000 | 1,620 |
| 2009-03-30 | 158 | 164 | 158 | 160 | 7,114,000 | 1,600 |
| 2009-03-27 | 159 | 161 | 158 | 159 | 2,656,000 | 1,590 |
| 2009-03-26 | 157 | 160 | 156 | 158 | 3,005,000 | 1,580 |
| 2009-03-25 | 160 | 161 | 157 | 160 | 3,960,000 | 1,600 |
| 2009-03-24 | 161 | 162 | 156 | 159 | 6,319,000 | 1,590 |
| 2009-03-23 | 147 | 157 | 147 | 157 | 4,452,000 | 1,570 |
| 2009-03-19 | 149 | 156 | 146 | 148 | 5,886,000 | 1,480 |
| 2009-03-18 | 149 | 154 | 147 | 154 | 3,878,000 | 1,540 |
| 2009-03-17 | 143 | 149 | 139 | 147 | 2,884,000 | 1,470 |
| 2009-03-16 | 136 | 143 | 135 | 141 | 4,070,000 | 1,410 |
| 2009-03-13 | 134 | 138 | 132 | 136 | 5,659,000 | 1,360 |
| 2009-03-12 | 126 | 132 | 125 | 127 | 2,491,000 | 1,270 |
| 2009-03-11 | 128 | 133 | 126 | 133 | 2,445,000 | 1,330 |
| 2009-03-10 | 125 | 126 | 122 | 123 | 3,556,000 | 1,230 |
| 2009-03-09 | 130 | 131 | 126 | 128 | 2,823,000 | 1,280 |
| 2009-03-06 | 135 | 135 | 127 | 130 | 3,935,000 | 1,300 |
| 2009-03-05 | 135 | 141 | 135 | 139 | 2,739,000 | 1,390 |
| 2009-03-04 | 130 | 137 | 128 | 135 | 2,605,000 | 1,350 |
| 2009-03-03 | 127 | 134 | 126 | 132 | 2,400,000 | 1,320 |
| 2009-03-02 | 135 | 136 | 132 | 132 | 2,754,000 | 1,320 |
| 2009-02-27 | 137 | 140 | 135 | 140 | 3,782,000 | 1,400 |
| 2009-02-26 | 138 | 141 | 136 | 137 | 4,457,000 | 1,370 |
| 2009-02-25 | 147 | 148 | 135 | 137 | 3,958,000 | 1,370 |
| 2009-02-24 | 140 | 144 | 140 | 144 | 1,686,000 | 1,440 |
| 2009-02-23 | 135 | 146 | 134 | 146 | 2,533,000 | 1,460 |
| 2009-02-20 | 148 | 149 | 140 | 140 | 3,487,000 | 1,400 |
| 2009-02-19 | 151 | 152 | 146 | 150 | 2,907,000 | 1,500 |
| 2009-02-18 | 152 | 153 | 150 | 151 | 2,801,000 | 1,510 |
| 2009-02-17 | 156 | 156 | 152 | 155 | 1,793,000 | 1,550 |
| 2009-02-16 | 159 | 160 | 156 | 158 | 1,748,000 | 1,580 |
| 2009-02-13 | 160 | 160 | 156 | 156 | 2,398,000 | 1,560 |
| 2009-02-12 | 159 | 160 | 155 | 157 | 2,774,000 | 1,570 |
| 2009-02-10 | 162 | 163 | 160 | 162 | 2,694,000 | 1,620 |
| 2009-02-09 | 175 | 175 | 161 | 162 | 2,524,000 | 1,620 |
| 2009-02-06 | 174 | 176 | 169 | 172 | 2,766,000 | 1,720 |
| 2009-02-05 | 167 | 174 | 167 | 172 | 2,345,000 | 1,720 |
| 2009-02-04 | 164 | 170 | 163 | 169 | 2,030,000 | 1,690 |
| 2009-02-03 | 164 | 166 | 159 | 159 | 1,903,000 | 1,590 |
| 2009-02-02 | 164 | 170 | 160 | 161 | 2,188,000 | 1,610 |
| 2009-01-30 | 165 | 168 | 163 | 165 | 2,436,000 | 1,650 |
| 2009-01-29 | 175 | 179 | 169 | 171 | 3,966,000 | 1,710 |
| 2009-01-28 | 167 | 172 | 163 | 172 | 2,180,000 | 1,720 |
| 2009-01-27 | 166 | 173 | 164 | 169 | 3,251,000 | 1,690 |
| 2009-01-26 | 162 | 164 | 160 | 161 | 2,000,000 | 1,610 |
| 2009-01-23 | 166 | 168 | 161 | 161 | 3,610,000 | 1,610 |
| 2009-01-22 | 168 | 168 | 163 | 163 | 4,080,000 | 1,630 |
| 2009-01-21 | 161 | 166 | 158 | 163 | 5,785,000 | 1,630 |
| 2009-01-20 | 170 | 171 | 167 | 168 | 2,173,000 | 1,680 |
| 2009-01-19 | 174 | 175 | 168 | 169 | 3,216,000 | 1,690 |
| 2009-01-16 | 177 | 177 | 171 | 172 | 4,620,000 | 1,720 |
| 2009-01-15 | 174 | 176 | 170 | 174 | 4,159,000 | 1,740 |
| 2009-01-14 | 182 | 184 | 179 | 179 | 3,670,000 | 1,790 |
| 2009-01-13 | 190 | 192 | 180 | 180 | 3,438,000 | 1,800 |
| 2009-01-09 | 201 | 206 | 197 | 201 | 3,284,000 | 2,010 |
| 2009-01-08 | 195 | 207 | 195 | 204 | 5,649,000 | 2,040 |
| 2009-01-07 | 207 | 211 | 204 | 209 | 5,160,000 | 2,090 |
| 2009-01-06 | 202 | 205 | 198 | 202 | 3,167,000 | 2,020 |
| 2009-01-05 | 190 | 204 | 190 | 202 | 4,893,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
