5706 三井金属 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 294 | 296 | 293 | 293 | 3,143,000 | 2,930 |
| 2014-12-29 | 293 | 295 | 289 | 295 | 3,265,000 | 2,950 |
| 2014-12-26 | 291 | 295 | 291 | 294 | 1,496,000 | 2,940 |
| 2014-12-25 | 296 | 297 | 291 | 292 | 3,287,000 | 2,920 |
| 2014-12-24 | 298 | 299 | 295 | 297 | 2,693,000 | 2,970 |
| 2014-12-22 | 294 | 296 | 292 | 295 | 3,332,000 | 2,950 |
| 2014-12-19 | 294 | 295 | 291 | 294 | 4,178,000 | 2,940 |
| 2014-12-18 | 287 | 289 | 284 | 286 | 5,463,000 | 2,860 |
| 2014-12-17 | 277 | 286 | 276 | 282 | 4,916,000 | 2,820 |
| 2014-12-16 | 281 | 284 | 277 | 278 | 4,570,000 | 2,780 |
| 2014-12-15 | 287 | 289 | 282 | 286 | 4,221,000 | 2,860 |
| 2014-12-12 | 288 | 294 | 288 | 290 | 5,792,000 | 2,900 |
| 2014-12-11 | 286 | 293 | 282 | 291 | 4,635,000 | 2,910 |
| 2014-12-10 | 293 | 293 | 288 | 290 | 5,888,000 | 2,900 |
| 2014-12-09 | 299 | 300 | 293 | 296 | 6,014,000 | 2,960 |
| 2014-12-08 | 303 | 304 | 299 | 302 | 3,129,000 | 3,020 |
| 2014-12-05 | 303 | 304 | 300 | 302 | 4,416,000 | 3,020 |
| 2014-12-04 | 304 | 307 | 303 | 306 | 4,287,000 | 3,060 |
| 2014-12-03 | 302 | 304 | 300 | 300 | 4,320,000 | 3,000 |
| 2014-12-02 | 301 | 304 | 300 | 302 | 2,792,000 | 3,020 |
| 2014-12-01 | 301 | 303 | 297 | 299 | 5,150,000 | 2,990 |
| 2014-11-28 | 309 | 310 | 302 | 305 | 5,369,000 | 3,050 |
| 2014-11-27 | 308 | 310 | 306 | 309 | 3,816,000 | 3,090 |
| 2014-11-26 | 306 | 310 | 305 | 309 | 4,573,000 | 3,090 |
| 2014-11-25 | 308 | 309 | 305 | 306 | 3,693,000 | 3,060 |
| 2014-11-21 | 303 | 307 | 301 | 306 | 3,670,000 | 3,060 |
| 2014-11-20 | 303 | 304 | 298 | 303 | 5,766,000 | 3,030 |
| 2014-11-19 | 303 | 308 | 303 | 304 | 4,294,000 | 3,040 |
| 2014-11-18 | 298 | 303 | 297 | 301 | 4,114,000 | 3,010 |
| 2014-11-17 | 302 | 302 | 293 | 295 | 6,010,000 | 2,950 |
| 2014-11-14 | 295 | 306 | 294 | 304 | 13,202,000 | 3,040 |
| 2014-11-13 | 289 | 293 | 287 | 292 | 5,776,000 | 2,920 |
| 2014-11-12 | 293 | 294 | 287 | 289 | 6,751,000 | 2,890 |
| 2014-11-11 | 289 | 290 | 282 | 287 | 5,630,000 | 2,870 |
| 2014-11-10 | 286 | 288 | 284 | 286 | 5,247,000 | 2,860 |
| 2014-11-07 | 292 | 296 | 284 | 287 | 7,860,000 | 2,870 |
| 2014-11-06 | 291 | 292 | 284 | 285 | 4,255,000 | 2,850 |
| 2014-11-05 | 290 | 294 | 286 | 290 | 5,174,000 | 2,900 |
| 2014-11-04 | 297 | 301 | 292 | 293 | 7,874,000 | 2,930 |
| 2014-10-31 | 281 | 290 | 279 | 289 | 7,774,000 | 2,890 |
| 2014-10-30 | 278 | 281 | 275 | 277 | 6,557,000 | 2,770 |
| 2014-10-29 | 270 | 278 | 270 | 276 | 5,788,000 | 2,760 |
| 2014-10-28 | 268 | 269 | 266 | 267 | 3,018,000 | 2,670 |
| 2014-10-27 | 270 | 270 | 265 | 269 | 5,680,000 | 2,690 |
| 2014-10-24 | 270 | 270 | 266 | 268 | 5,046,000 | 2,680 |
| 2014-10-23 | 263 | 270 | 263 | 266 | 8,079,000 | 2,660 |
| 2014-10-22 | 271 | 273 | 260 | 264 | 13,437,000 | 2,640 |
| 2014-10-21 | 275 | 276 | 270 | 271 | 3,906,000 | 2,710 |
| 2014-10-20 | 275 | 279 | 272 | 277 | 4,278,000 | 2,770 |
| 2014-10-17 | 270 | 273 | 267 | 267 | 4,671,000 | 2,670 |
| 2014-10-16 | 274 | 275 | 267 | 268 | 7,064,000 | 2,680 |
| 2014-10-15 | 280 | 282 | 278 | 280 | 4,020,000 | 2,800 |
| 2014-10-14 | 277 | 282 | 274 | 279 | 5,812,000 | 2,790 |
| 2014-10-10 | 282 | 283 | 277 | 279 | 4,909,000 | 2,790 |
| 2014-10-09 | 292 | 295 | 287 | 288 | 4,806,000 | 2,880 |
| 2014-10-08 | 289 | 292 | 288 | 290 | 5,608,000 | 2,900 |
| 2014-10-07 | 298 | 302 | 291 | 292 | 6,733,000 | 2,920 |
| 2014-10-06 | 293 | 298 | 292 | 296 | 4,639,000 | 2,960 |
| 2014-10-03 | 294 | 295 | 287 | 289 | 4,877,000 | 2,890 |
| 2014-10-02 | 289 | 291 | 288 | 288 | 4,863,000 | 2,880 |
| 2014-10-01 | 292 | 294 | 289 | 292 | 4,911,000 | 2,920 |
| 2014-09-30 | 297 | 298 | 291 | 292 | 5,543,000 | 2,920 |
| 2014-09-29 | 303 | 305 | 297 | 298 | 6,641,000 | 2,980 |
| 2014-09-26 | 299 | 305 | 299 | 303 | 2,937,000 | 3,030 |
| 2014-09-25 | 304 | 308 | 303 | 304 | 4,493,000 | 3,040 |
| 2014-09-24 | 299 | 308 | 297 | 299 | 7,040,000 | 2,990 |
| 2014-09-22 | 303 | 303 | 296 | 301 | 4,899,000 | 3,010 |
| 2014-09-19 | 306 | 307 | 302 | 304 | 4,429,000 | 3,040 |
| 2014-09-18 | 306 | 308 | 304 | 306 | 3,095,000 | 3,060 |
| 2014-09-17 | 307 | 309 | 304 | 305 | 3,262,000 | 3,050 |
| 2014-09-16 | 312 | 313 | 305 | 307 | 3,408,000 | 3,070 |
| 2014-09-12 | 309 | 316 | 307 | 314 | 8,442,000 | 3,140 |
| 2014-09-11 | 310 | 313 | 306 | 311 | 2,725,000 | 3,110 |
| 2014-09-10 | 308 | 308 | 300 | 307 | 3,972,000 | 3,070 |
| 2014-09-09 | 312 | 314 | 308 | 308 | 2,989,000 | 3,080 |
| 2014-09-08 | 313 | 314 | 309 | 311 | 2,654,000 | 3,110 |
| 2014-09-05 | 317 | 318 | 312 | 314 | 3,859,000 | 3,140 |
| 2014-09-04 | 317 | 319 | 312 | 317 | 5,241,000 | 3,170 |
| 2014-09-03 | 324 | 325 | 318 | 320 | 2,914,000 | 3,200 |
| 2014-09-02 | 322 | 324 | 317 | 322 | 3,581,000 | 3,220 |
| 2014-09-01 | 319 | 321 | 316 | 319 | 3,572,000 | 3,190 |
| 2014-08-29 | 322 | 323 | 318 | 320 | 4,357,000 | 3,200 |
| 2014-08-28 | 317 | 326 | 317 | 324 | 7,089,000 | 3,240 |
| 2014-08-27 | 318 | 320 | 314 | 319 | 2,975,000 | 3,190 |
| 2014-08-26 | 327 | 328 | 314 | 318 | 9,073,000 | 3,180 |
| 2014-08-25 | 323 | 323 | 316 | 320 | 4,700,000 | 3,200 |
| 2014-08-22 | 314 | 325 | 313 | 323 | 9,394,000 | 3,230 |
| 2014-08-21 | 316 | 317 | 313 | 315 | 2,752,000 | 3,150 |
| 2014-08-20 | 315 | 316 | 312 | 316 | 2,974,000 | 3,160 |
| 2014-08-19 | 318 | 319 | 314 | 316 | 3,715,000 | 3,160 |
| 2014-08-18 | 312 | 316 | 311 | 316 | 1,838,000 | 3,160 |
| 2014-08-15 | 318 | 318 | 313 | 314 | 4,086,000 | 3,140 |
| 2014-08-14 | 314 | 319 | 312 | 315 | 6,427,000 | 3,150 |
| 2014-08-13 | 310 | 314 | 308 | 311 | 7,234,000 | 3,110 |
| 2014-08-12 | 305 | 310 | 304 | 307 | 3,843,000 | 3,070 |
| 2014-08-11 | 307 | 311 | 300 | 305 | 10,159,000 | 3,050 |
| 2014-08-08 | 291 | 293 | 279 | 284 | 5,487,000 | 2,840 |
| 2014-08-07 | 289 | 299 | 288 | 299 | 3,414,000 | 2,990 |
| 2014-08-06 | 295 | 299 | 293 | 294 | 2,425,000 | 2,940 |
| 2014-08-05 | 305 | 308 | 298 | 299 | 3,056,000 | 2,990 |
| 2014-08-04 | 302 | 308 | 302 | 305 | 2,615,000 | 3,050 |
| 2014-08-01 | 303 | 306 | 302 | 303 | 2,810,000 | 3,030 |
| 2014-07-31 | 313 | 313 | 307 | 309 | 3,418,000 | 3,090 |
| 2014-07-30 | 310 | 313 | 310 | 313 | 2,796,000 | 3,130 |
| 2014-07-29 | 310 | 312 | 308 | 311 | 3,657,000 | 3,110 |
| 2014-07-28 | 308 | 310 | 307 | 309 | 1,870,000 | 3,090 |
| 2014-07-25 | 301 | 309 | 300 | 308 | 7,092,000 | 3,080 |
| 2014-07-24 | 303 | 304 | 296 | 299 | 4,467,000 | 2,990 |
| 2014-07-23 | 304 | 306 | 303 | 303 | 2,155,000 | 3,030 |
| 2014-07-22 | 302 | 308 | 302 | 304 | 3,661,000 | 3,040 |
| 2014-07-18 | 300 | 304 | 299 | 302 | 2,787,000 | 3,020 |
| 2014-07-17 | 303 | 306 | 303 | 305 | 2,480,000 | 3,050 |
| 2014-07-16 | 308 | 308 | 304 | 304 | 3,909,000 | 3,040 |
| 2014-07-15 | 306 | 309 | 304 | 309 | 5,330,000 | 3,090 |
| 2014-07-14 | 306 | 307 | 297 | 302 | 4,882,000 | 3,020 |
| 2014-07-11 | 300 | 307 | 299 | 307 | 5,989,000 | 3,070 |
| 2014-07-10 | 300 | 304 | 298 | 301 | 5,500,000 | 3,010 |
| 2014-07-09 | 297 | 300 | 294 | 300 | 5,197,000 | 3,000 |
| 2014-07-08 | 296 | 305 | 294 | 302 | 4,738,000 | 3,020 |
| 2014-07-07 | 299 | 299 | 295 | 299 | 3,320,000 | 2,990 |
| 2014-07-04 | 299 | 300 | 296 | 299 | 4,751,000 | 2,990 |
| 2014-07-03 | 295 | 298 | 294 | 295 | 2,424,000 | 2,950 |
| 2014-07-02 | 296 | 298 | 292 | 294 | 3,105,000 | 2,940 |
| 2014-07-01 | 289 | 299 | 288 | 294 | 6,967,000 | 2,940 |
| 2014-06-30 | 287 | 291 | 286 | 289 | 3,349,000 | 2,890 |
| 2014-06-27 | 288 | 293 | 285 | 287 | 6,517,000 | 2,870 |
| 2014-06-26 | 286 | 289 | 284 | 288 | 3,841,000 | 2,880 |
| 2014-06-25 | 282 | 285 | 281 | 282 | 3,065,000 | 2,820 |
| 2014-06-24 | 282 | 286 | 280 | 286 | 5,864,000 | 2,860 |
| 2014-06-23 | 278 | 284 | 278 | 283 | 5,462,000 | 2,830 |
| 2014-06-20 | 276 | 279 | 273 | 276 | 7,417,000 | 2,760 |
| 2014-06-19 | 266 | 273 | 265 | 272 | 4,149,000 | 2,720 |
| 2014-06-18 | 264 | 266 | 262 | 265 | 2,242,000 | 2,650 |
| 2014-06-17 | 261 | 265 | 261 | 263 | 3,540,000 | 2,630 |
| 2014-06-16 | 268 | 268 | 261 | 262 | 2,872,000 | 2,620 |
| 2014-06-13 | 264 | 268 | 263 | 266 | 5,681,000 | 2,660 |
| 2014-06-12 | 262 | 265 | 260 | 263 | 2,877,000 | 2,630 |
| 2014-06-11 | 264 | 265 | 262 | 265 | 2,779,000 | 2,650 |
| 2014-06-10 | 263 | 265 | 261 | 264 | 3,933,000 | 2,640 |
| 2014-06-09 | 264 | 268 | 263 | 263 | 5,549,000 | 2,630 |
| 2014-06-06 | 253 | 261 | 252 | 260 | 8,364,000 | 2,600 |
| 2014-06-05 | 250 | 254 | 250 | 252 | 3,854,000 | 2,520 |
| 2014-06-04 | 252 | 253 | 249 | 250 | 4,130,000 | 2,500 |
| 2014-06-03 | 259 | 259 | 255 | 255 | 2,685,000 | 2,550 |
| 2014-06-02 | 251 | 255 | 250 | 254 | 4,075,000 | 2,540 |
| 2014-05-30 | 251 | 251 | 246 | 248 | 3,445,000 | 2,480 |
| 2014-05-29 | 253 | 253 | 249 | 250 | 2,692,000 | 2,500 |
| 2014-05-28 | 252 | 255 | 250 | 252 | 3,277,000 | 2,520 |
| 2014-05-27 | 253 | 256 | 251 | 251 | 2,236,000 | 2,510 |
| 2014-05-26 | 255 | 256 | 251 | 254 | 3,297,000 | 2,540 |
| 2014-05-23 | 253 | 254 | 250 | 253 | 4,244,000 | 2,530 |
| 2014-05-22 | 248 | 254 | 246 | 250 | 8,018,000 | 2,500 |
| 2014-05-21 | 242 | 244 | 237 | 240 | 2,324,000 | 2,400 |
| 2014-05-20 | 241 | 247 | 241 | 244 | 5,151,000 | 2,440 |
| 2014-05-19 | 238 | 242 | 236 | 237 | 3,052,000 | 2,370 |
| 2014-05-16 | 244 | 245 | 238 | 239 | 5,419,000 | 2,390 |
| 2014-05-15 | 248 | 251 | 246 | 248 | 2,915,000 | 2,480 |
| 2014-05-14 | 250 | 250 | 243 | 249 | 3,170,000 | 2,490 |
| 2014-05-13 | 245 | 249 | 243 | 247 | 3,575,000 | 2,470 |
| 2014-05-12 | 240 | 244 | 239 | 243 | 4,951,000 | 2,430 |
| 2014-05-09 | 246 | 247 | 237 | 242 | 8,211,000 | 2,420 |
| 2014-05-08 | 248 | 258 | 248 | 254 | 5,292,000 | 2,540 |
| 2014-05-07 | 254 | 255 | 249 | 251 | 3,907,000 | 2,510 |
| 2014-05-02 | 258 | 259 | 254 | 256 | 3,423,000 | 2,560 |
| 2014-05-01 | 255 | 261 | 255 | 260 | 4,391,000 | 2,600 |
| 2014-04-30 | 252 | 254 | 252 | 253 | 2,723,000 | 2,530 |
| 2014-04-28 | 248 | 254 | 247 | 253 | 3,946,000 | 2,530 |
| 2014-04-25 | 254 | 257 | 251 | 254 | 3,382,000 | 2,540 |
| 2014-04-24 | 259 | 260 | 254 | 255 | 5,419,000 | 2,550 |
| 2014-04-23 | 252 | 261 | 252 | 258 | 10,160,000 | 2,580 |
| 2014-04-22 | 250 | 250 | 247 | 247 | 2,182,000 | 2,470 |
| 2014-04-21 | 252 | 253 | 249 | 250 | 2,651,000 | 2,500 |
| 2014-04-18 | 253 | 253 | 250 | 252 | 2,123,000 | 2,520 |
| 2014-04-17 | 248 | 252 | 245 | 251 | 5,774,000 | 2,510 |
| 2014-04-16 | 247 | 251 | 247 | 250 | 8,132,000 | 2,500 |
| 2014-04-15 | 239 | 250 | 238 | 245 | 12,247,000 | 2,450 |
| 2014-04-14 | 234 | 240 | 234 | 236 | 6,615,000 | 2,360 |
| 2014-04-11 | 236 | 242 | 234 | 234 | 8,379,000 | 2,340 |
| 2014-04-10 | 243 | 248 | 241 | 243 | 7,513,000 | 2,430 |
| 2014-04-09 | 237 | 242 | 236 | 239 | 5,551,000 | 2,390 |
| 2014-04-08 | 239 | 242 | 237 | 237 | 4,962,000 | 2,370 |
| 2014-04-07 | 239 | 242 | 239 | 241 | 2,475,000 | 2,410 |
| 2014-04-04 | 242 | 243 | 239 | 242 | 3,772,000 | 2,420 |
| 2014-04-03 | 244 | 245 | 240 | 244 | 4,811,000 | 2,440 |
| 2014-04-02 | 238 | 245 | 237 | 242 | 4,966,000 | 2,420 |
| 2014-04-01 | 238 | 240 | 235 | 236 | 3,535,000 | 2,360 |
| 2014-03-31 | 234 | 241 | 233 | 238 | 5,499,000 | 2,380 |
| 2014-03-28 | 232 | 233 | 226 | 231 | 6,533,000 | 2,310 |
| 2014-03-27 | 227 | 233 | 227 | 232 | 7,171,000 | 2,320 |
| 2014-03-26 | 231 | 234 | 230 | 233 | 5,967,000 | 2,330 |
| 2014-03-25 | 233 | 235 | 227 | 231 | 7,377,000 | 2,310 |
| 2014-03-24 | 238 | 243 | 234 | 235 | 5,791,000 | 2,350 |
| 2014-03-20 | 246 | 247 | 234 | 236 | 4,054,000 | 2,360 |
| 2014-03-19 | 244 | 247 | 238 | 242 | 4,108,000 | 2,420 |
| 2014-03-18 | 242 | 246 | 242 | 244 | 3,838,000 | 2,440 |
| 2014-03-17 | 240 | 244 | 235 | 237 | 4,505,000 | 2,370 |
| 2014-03-14 | 241 | 244 | 239 | 240 | 7,847,000 | 2,400 |
| 2014-03-13 | 250 | 252 | 248 | 250 | 3,248,000 | 2,500 |
| 2014-03-12 | 257 | 257 | 248 | 249 | 7,383,000 | 2,490 |
| 2014-03-11 | 261 | 262 | 258 | 259 | 4,260,000 | 2,590 |
| 2014-03-10 | 266 | 268 | 260 | 262 | 3,545,000 | 2,620 |
| 2014-03-07 | 271 | 271 | 265 | 266 | 3,292,000 | 2,660 |
| 2014-03-06 | 264 | 271 | 264 | 269 | 3,363,000 | 2,690 |
| 2014-03-05 | 265 | 268 | 264 | 265 | 2,076,000 | 2,650 |
| 2014-03-04 | 261 | 264 | 260 | 261 | 3,369,000 | 2,610 |
| 2014-03-03 | 262 | 264 | 256 | 262 | 4,053,000 | 2,620 |
| 2014-02-28 | 267 | 269 | 265 | 267 | 3,643,000 | 2,670 |
| 2014-02-27 | 270 | 270 | 264 | 268 | 3,037,000 | 2,680 |
| 2014-02-26 | 271 | 273 | 269 | 271 | 2,188,000 | 2,710 |
| 2014-02-25 | 276 | 276 | 270 | 274 | 5,708,000 | 2,740 |
| 2014-02-24 | 272 | 277 | 266 | 271 | 4,845,000 | 2,710 |
| 2014-02-21 | 267 | 272 | 265 | 271 | 5,258,000 | 2,710 |
| 2014-02-20 | 269 | 273 | 262 | 263 | 8,468,000 | 2,630 |
| 2014-02-19 | 269 | 275 | 266 | 274 | 7,936,000 | 2,740 |
| 2014-02-18 | 260 | 276 | 260 | 272 | 14,079,000 | 2,720 |
| 2014-02-17 | 253 | 259 | 250 | 257 | 6,310,000 | 2,570 |
| 2014-02-14 | 259 | 261 | 249 | 253 | 8,775,000 | 2,530 |
| 2014-02-13 | 261 | 262 | 257 | 259 | 6,690,000 | 2,590 |
| 2014-02-12 | 263 | 266 | 257 | 257 | 12,330,000 | 2,570 |
| 2014-02-10 | 272 | 273 | 257 | 260 | 17,543,000 | 2,600 |
| 2014-02-07 | 273 | 279 | 271 | 276 | 5,437,000 | 2,760 |
| 2014-02-06 | 262 | 268 | 260 | 263 | 4,906,000 | 2,630 |
| 2014-02-05 | 269 | 271 | 253 | 260 | 8,815,000 | 2,600 |
| 2014-02-04 | 265 | 270 | 261 | 262 | 6,618,000 | 2,620 |
| 2014-02-03 | 274 | 280 | 272 | 277 | 5,347,000 | 2,770 |
| 2014-01-31 | 282 | 283 | 276 | 276 | 5,288,000 | 2,760 |
| 2014-01-30 | 278 | 281 | 275 | 278 | 5,852,000 | 2,780 |
| 2014-01-29 | 284 | 286 | 280 | 284 | 6,241,000 | 2,840 |
| 2014-01-28 | 286 | 287 | 279 | 279 | 7,589,000 | 2,790 |
| 2014-01-27 | 284 | 289 | 284 | 285 | 5,259,000 | 2,850 |
| 2014-01-24 | 296 | 299 | 292 | 295 | 7,239,000 | 2,950 |
| 2014-01-23 | 309 | 309 | 300 | 302 | 5,853,000 | 3,020 |
| 2014-01-22 | 310 | 312 | 301 | 308 | 8,003,000 | 3,080 |
| 2014-01-21 | 308 | 311 | 305 | 307 | 3,737,000 | 3,070 |
| 2014-01-20 | 311 | 312 | 308 | 309 | 3,961,000 | 3,090 |
| 2014-01-17 | 312 | 314 | 310 | 313 | 3,026,000 | 3,130 |
| 2014-01-16 | 313 | 317 | 311 | 313 | 2,870,000 | 3,130 |
| 2014-01-15 | 315 | 316 | 311 | 315 | 1,841,000 | 3,150 |
| 2014-01-14 | 309 | 312 | 307 | 308 | 3,736,000 | 3,080 |
| 2014-01-10 | 311 | 320 | 311 | 319 | 5,390,000 | 3,190 |
| 2014-01-09 | 311 | 315 | 311 | 314 | 3,439,000 | 3,140 |
| 2014-01-08 | 315 | 316 | 312 | 316 | 3,216,000 | 3,160 |
| 2014-01-07 | 314 | 318 | 308 | 311 | 4,837,000 | 3,110 |
| 2014-01-06 | 319 | 320 | 313 | 315 | 4,701,000 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株