5706 三井金属 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 230 | 233 | 226 | 226 | 5,959,000 | 2,260 |
| 2015-12-29 | 228 | 228 | 221 | 228 | 4,726,000 | 2,280 |
| 2015-12-28 | 218 | 229 | 218 | 227 | 7,642,000 | 2,270 |
| 2015-12-25 | 220 | 223 | 215 | 217 | 5,917,000 | 2,170 |
| 2015-12-24 | 219 | 224 | 217 | 218 | 8,256,000 | 2,180 |
| 2015-12-22 | 215 | 217 | 213 | 215 | 6,930,000 | 2,150 |
| 2015-12-21 | 216 | 216 | 212 | 215 | 8,846,000 | 2,150 |
| 2015-12-18 | 222 | 225 | 217 | 218 | 9,756,000 | 2,180 |
| 2015-12-17 | 224 | 226 | 223 | 224 | 4,917,000 | 2,240 |
| 2015-12-16 | 221 | 223 | 220 | 221 | 5,600,000 | 2,210 |
| 2015-12-15 | 224 | 224 | 218 | 219 | 7,156,000 | 2,190 |
| 2015-12-14 | 225 | 226 | 222 | 224 | 6,277,000 | 2,240 |
| 2015-12-11 | 224 | 231 | 224 | 230 | 7,075,000 | 2,300 |
| 2015-12-10 | 224 | 228 | 222 | 227 | 11,256,000 | 2,270 |
| 2015-12-09 | 223 | 226 | 221 | 221 | 10,770,000 | 2,210 |
| 2015-12-08 | 232 | 232 | 226 | 226 | 8,407,000 | 2,260 |
| 2015-12-07 | 234 | 235 | 231 | 232 | 4,889,000 | 2,320 |
| 2015-12-04 | 233 | 235 | 231 | 231 | 4,762,000 | 2,310 |
| 2015-12-03 | 236 | 238 | 235 | 237 | 3,326,000 | 2,370 |
| 2015-12-02 | 236 | 239 | 235 | 237 | 3,969,000 | 2,370 |
| 2015-12-01 | 237 | 239 | 236 | 238 | 4,001,000 | 2,380 |
| 2015-11-30 | 244 | 244 | 235 | 237 | 7,558,000 | 2,370 |
| 2015-11-27 | 242 | 250 | 242 | 246 | 7,926,000 | 2,460 |
| 2015-11-26 | 236 | 242 | 234 | 241 | 7,813,000 | 2,410 |
| 2015-11-25 | 239 | 242 | 236 | 238 | 5,199,000 | 2,380 |
| 2015-11-24 | 232 | 240 | 232 | 238 | 8,044,000 | 2,380 |
| 2015-11-20 | 230 | 233 | 229 | 233 | 3,632,000 | 2,330 |
| 2015-11-19 | 232 | 233 | 231 | 231 | 3,422,000 | 2,310 |
| 2015-11-18 | 233 | 234 | 228 | 230 | 5,302,000 | 2,300 |
| 2015-11-17 | 229 | 234 | 228 | 232 | 7,136,000 | 2,320 |
| 2015-11-16 | 226 | 228 | 225 | 226 | 6,702,000 | 2,260 |
| 2015-11-13 | 231 | 232 | 227 | 231 | 6,187,000 | 2,310 |
| 2015-11-12 | 230 | 235 | 228 | 234 | 8,166,000 | 2,340 |
| 2015-11-11 | 235 | 235 | 228 | 230 | 9,626,000 | 2,300 |
| 2015-11-10 | 234 | 236 | 232 | 235 | 6,996,000 | 2,350 |
| 2015-11-09 | 241 | 242 | 234 | 239 | 6,656,000 | 2,390 |
| 2015-11-06 | 236 | 240 | 235 | 236 | 6,269,000 | 2,360 |
| 2015-11-05 | 233 | 239 | 233 | 236 | 5,579,000 | 2,360 |
| 2015-11-04 | 234 | 236 | 231 | 231 | 5,982,000 | 2,310 |
| 2015-11-02 | 231 | 233 | 230 | 231 | 5,534,000 | 2,310 |
| 2015-10-30 | 234 | 235 | 229 | 234 | 9,371,000 | 2,340 |
| 2015-10-29 | 238 | 238 | 227 | 233 | 17,598,000 | 2,330 |
| 2015-10-28 | 259 | 259 | 251 | 254 | 5,475,000 | 2,540 |
| 2015-10-27 | 262 | 262 | 255 | 258 | 4,811,000 | 2,580 |
| 2015-10-26 | 264 | 265 | 260 | 262 | 3,602,000 | 2,620 |
| 2015-10-23 | 259 | 263 | 258 | 260 | 8,058,000 | 2,600 |
| 2015-10-22 | 252 | 257 | 250 | 252 | 8,276,000 | 2,520 |
| 2015-10-21 | 245 | 257 | 245 | 254 | 7,132,000 | 2,540 |
| 2015-10-20 | 250 | 250 | 242 | 246 | 4,229,000 | 2,460 |
| 2015-10-19 | 251 | 254 | 248 | 248 | 6,672,000 | 2,480 |
| 2015-10-16 | 251 | 258 | 248 | 254 | 5,686,000 | 2,540 |
| 2015-10-15 | 246 | 252 | 245 | 251 | 6,357,000 | 2,510 |
| 2015-10-14 | 252 | 255 | 245 | 247 | 11,173,000 | 2,470 |
| 2015-10-13 | 252 | 259 | 249 | 256 | 8,739,000 | 2,560 |
| 2015-10-09 | 242 | 256 | 242 | 255 | 12,148,000 | 2,550 |
| 2015-10-08 | 232 | 246 | 232 | 243 | 15,857,000 | 2,430 |
| 2015-10-07 | 228 | 239 | 228 | 236 | 13,289,000 | 2,360 |
| 2015-10-06 | 227 | 231 | 226 | 227 | 6,817,000 | 2,270 |
| 2015-10-05 | 224 | 228 | 224 | 224 | 6,376,000 | 2,240 |
| 2015-10-02 | 219 | 223 | 214 | 220 | 4,963,000 | 2,200 |
| 2015-10-01 | 217 | 224 | 216 | 221 | 5,589,000 | 2,210 |
| 2015-09-30 | 216 | 217 | 212 | 214 | 7,067,000 | 2,140 |
| 2015-09-29 | 221 | 222 | 212 | 213 | 10,358,000 | 2,130 |
| 2015-09-28 | 232 | 233 | 225 | 226 | 5,844,000 | 2,260 |
| 2015-09-25 | 232 | 236 | 227 | 236 | 5,470,000 | 2,360 |
| 2015-09-24 | 237 | 238 | 229 | 231 | 7,852,000 | 2,310 |
| 2015-09-18 | 248 | 249 | 241 | 243 | 6,744,000 | 2,430 |
| 2015-09-17 | 247 | 253 | 246 | 251 | 8,154,000 | 2,510 |
| 2015-09-16 | 243 | 247 | 241 | 244 | 3,412,000 | 2,440 |
| 2015-09-15 | 243 | 247 | 240 | 240 | 5,125,000 | 2,400 |
| 2015-09-14 | 242 | 244 | 238 | 240 | 5,070,000 | 2,400 |
| 2015-09-11 | 252 | 252 | 242 | 244 | 9,452,000 | 2,440 |
| 2015-09-10 | 246 | 249 | 244 | 248 | 6,965,000 | 2,480 |
| 2015-09-09 | 244 | 253 | 241 | 252 | 10,772,000 | 2,520 |
| 2015-09-08 | 233 | 246 | 232 | 237 | 11,841,000 | 2,370 |
| 2015-09-07 | 231 | 235 | 227 | 231 | 8,439,000 | 2,310 |
| 2015-09-04 | 239 | 241 | 231 | 233 | 8,127,000 | 2,330 |
| 2015-09-03 | 241 | 243 | 239 | 240 | 4,323,000 | 2,400 |
| 2015-09-02 | 237 | 243 | 235 | 238 | 9,219,000 | 2,380 |
| 2015-09-01 | 249 | 250 | 242 | 243 | 6,475,000 | 2,430 |
| 2015-08-31 | 253 | 257 | 248 | 249 | 11,517,000 | 2,490 |
| 2015-08-28 | 248 | 261 | 247 | 258 | 15,840,000 | 2,580 |
| 2015-08-27 | 247 | 248 | 238 | 240 | 10,331,000 | 2,400 |
| 2015-08-26 | 237 | 246 | 233 | 244 | 12,925,000 | 2,440 |
| 2015-08-25 | 240 | 248 | 232 | 236 | 12,581,000 | 2,360 |
| 2015-08-24 | 253 | 257 | 248 | 249 | 10,085,000 | 2,490 |
| 2015-08-21 | 258 | 268 | 258 | 261 | 7,073,000 | 2,610 |
| 2015-08-20 | 265 | 267 | 261 | 266 | 8,350,000 | 2,660 |
| 2015-08-19 | 272 | 273 | 268 | 268 | 7,314,000 | 2,680 |
| 2015-08-18 | 278 | 283 | 276 | 279 | 3,479,000 | 2,790 |
| 2015-08-17 | 277 | 279 | 273 | 279 | 7,232,000 | 2,790 |
| 2015-08-14 | 276 | 279 | 274 | 278 | 5,002,000 | 2,780 |
| 2015-08-13 | 277 | 283 | 276 | 279 | 9,408,000 | 2,790 |
| 2015-08-12 | 283 | 284 | 272 | 277 | 14,543,000 | 2,770 |
| 2015-08-11 | 285 | 288 | 282 | 285 | 8,182,000 | 2,850 |
| 2015-08-10 | 291 | 296 | 282 | 284 | 14,451,000 | 2,840 |
| 2015-08-07 | 301 | 308 | 301 | 306 | 3,551,000 | 3,060 |
| 2015-08-06 | 299 | 305 | 296 | 304 | 4,460,000 | 3,040 |
| 2015-08-05 | 293 | 302 | 289 | 299 | 6,427,000 | 2,990 |
| 2015-08-04 | 299 | 299 | 290 | 294 | 6,356,000 | 2,940 |
| 2015-08-03 | 304 | 305 | 298 | 302 | 3,405,000 | 3,020 |
| 2015-07-31 | 306 | 308 | 302 | 305 | 4,423,000 | 3,050 |
| 2015-07-30 | 299 | 312 | 299 | 310 | 7,725,000 | 3,100 |
| 2015-07-29 | 302 | 307 | 298 | 299 | 5,197,000 | 2,990 |
| 2015-07-28 | 294 | 300 | 293 | 298 | 6,868,000 | 2,980 |
| 2015-07-27 | 301 | 302 | 296 | 302 | 5,508,000 | 3,020 |
| 2015-07-24 | 310 | 310 | 301 | 304 | 6,317,000 | 3,040 |
| 2015-07-23 | 309 | 310 | 302 | 310 | 8,740,000 | 3,100 |
| 2015-07-22 | 306 | 312 | 305 | 309 | 4,276,000 | 3,090 |
| 2015-07-21 | 311 | 312 | 304 | 308 | 6,247,000 | 3,080 |
| 2015-07-17 | 310 | 312 | 306 | 310 | 4,696,000 | 3,100 |
| 2015-07-16 | 306 | 311 | 304 | 311 | 7,022,000 | 3,110 |
| 2015-07-15 | 310 | 312 | 303 | 304 | 7,028,000 | 3,040 |
| 2015-07-14 | 304 | 315 | 304 | 307 | 11,163,000 | 3,070 |
| 2015-07-13 | 293 | 303 | 293 | 296 | 7,541,000 | 2,960 |
| 2015-07-10 | 296 | 301 | 290 | 297 | 8,144,000 | 2,970 |
| 2015-07-09 | 292 | 297 | 281 | 297 | 12,218,000 | 2,970 |
| 2015-07-08 | 305 | 308 | 298 | 298 | 11,464,000 | 2,980 |
| 2015-07-07 | 312 | 313 | 306 | 307 | 6,160,000 | 3,070 |
| 2015-07-06 | 315 | 316 | 306 | 308 | 11,402,000 | 3,080 |
| 2015-07-03 | 321 | 323 | 318 | 319 | 7,379,000 | 3,190 |
| 2015-07-02 | 326 | 328 | 322 | 323 | 7,671,000 | 3,230 |
| 2015-07-01 | 329 | 330 | 324 | 325 | 4,762,000 | 3,250 |
| 2015-06-30 | 329 | 333 | 327 | 331 | 6,138,000 | 3,310 |
| 2015-06-29 | 326 | 332 | 325 | 329 | 3,975,000 | 3,290 |
| 2015-06-26 | 337 | 338 | 332 | 336 | 3,546,000 | 3,360 |
| 2015-06-25 | 341 | 343 | 338 | 339 | 3,867,000 | 3,390 |
| 2015-06-24 | 346 | 349 | 341 | 344 | 5,929,000 | 3,440 |
| 2015-06-23 | 340 | 345 | 335 | 342 | 8,871,000 | 3,420 |
| 2015-06-22 | 337 | 340 | 333 | 339 | 7,023,000 | 3,390 |
| 2015-06-19 | 340 | 342 | 334 | 336 | 5,649,000 | 3,360 |
| 2015-06-18 | 346 | 346 | 337 | 338 | 7,098,000 | 3,380 |
| 2015-06-17 | 350 | 351 | 344 | 346 | 6,512,000 | 3,460 |
| 2015-06-16 | 350 | 352 | 345 | 347 | 10,163,000 | 3,470 |
| 2015-06-15 | 356 | 361 | 350 | 353 | 7,940,000 | 3,530 |
| 2015-06-12 | 374 | 374 | 356 | 361 | 20,047,000 | 3,610 |
| 2015-06-11 | 366 | 374 | 360 | 373 | 23,580,000 | 3,730 |
| 2015-06-10 | 343 | 360 | 343 | 358 | 30,434,000 | 3,580 |
| 2015-06-09 | 344 | 351 | 338 | 339 | 12,830,000 | 3,390 |
| 2015-06-08 | 336 | 349 | 335 | 347 | 13,819,000 | 3,470 |
| 2015-06-05 | 334 | 335 | 331 | 332 | 5,959,000 | 3,320 |
| 2015-06-04 | 341 | 341 | 334 | 335 | 7,735,000 | 3,350 |
| 2015-06-03 | 337 | 342 | 336 | 339 | 12,399,000 | 3,390 |
| 2015-06-02 | 336 | 339 | 335 | 337 | 3,720,000 | 3,370 |
| 2015-06-01 | 338 | 339 | 335 | 336 | 4,820,000 | 3,360 |
| 2015-05-29 | 339 | 343 | 337 | 339 | 4,475,000 | 3,390 |
| 2015-05-28 | 342 | 347 | 337 | 340 | 6,679,000 | 3,400 |
| 2015-05-27 | 334 | 340 | 334 | 340 | 3,806,000 | 3,400 |
| 2015-05-26 | 336 | 339 | 334 | 336 | 6,336,000 | 3,360 |
| 2015-05-25 | 344 | 344 | 336 | 337 | 6,295,000 | 3,370 |
| 2015-05-22 | 335 | 343 | 335 | 342 | 7,126,000 | 3,420 |
| 2015-05-21 | 339 | 340 | 336 | 337 | 4,958,000 | 3,370 |
| 2015-05-20 | 339 | 339 | 331 | 337 | 8,490,000 | 3,370 |
| 2015-05-19 | 344 | 345 | 338 | 340 | 8,221,000 | 3,400 |
| 2015-05-18 | 345 | 348 | 340 | 345 | 7,171,000 | 3,450 |
| 2015-05-15 | 350 | 351 | 340 | 343 | 8,062,000 | 3,430 |
| 2015-05-14 | 347 | 352 | 345 | 351 | 9,960,000 | 3,510 |
| 2015-05-13 | 335 | 348 | 335 | 347 | 15,018,000 | 3,470 |
| 2015-05-12 | 327 | 342 | 324 | 340 | 21,941,000 | 3,400 |
| 2015-05-11 | 322 | 330 | 313 | 328 | 36,446,000 | 3,280 |
| 2015-05-08 | 284 | 290 | 283 | 289 | 4,457,000 | 2,890 |
| 2015-05-07 | 282 | 294 | 282 | 284 | 6,188,000 | 2,840 |
| 2015-05-01 | 285 | 286 | 281 | 284 | 3,626,000 | 2,840 |
| 2015-04-30 | 289 | 290 | 286 | 286 | 3,191,000 | 2,860 |
| 2015-04-28 | 289 | 294 | 288 | 288 | 4,303,000 | 2,880 |
| 2015-04-27 | 285 | 293 | 285 | 289 | 5,029,000 | 2,890 |
| 2015-04-24 | 281 | 286 | 279 | 285 | 8,110,000 | 2,850 |
| 2015-04-23 | 278 | 281 | 276 | 279 | 5,452,000 | 2,790 |
| 2015-04-22 | 277 | 280 | 276 | 278 | 3,245,000 | 2,780 |
| 2015-04-21 | 278 | 280 | 273 | 277 | 5,263,000 | 2,770 |
| 2015-04-20 | 276 | 278 | 272 | 276 | 6,288,000 | 2,760 |
| 2015-04-17 | 276 | 282 | 274 | 278 | 9,224,000 | 2,780 |
| 2015-04-16 | 267 | 277 | 267 | 277 | 6,898,000 | 2,770 |
| 2015-04-15 | 266 | 269 | 265 | 266 | 3,333,000 | 2,660 |
| 2015-04-14 | 265 | 269 | 264 | 267 | 2,416,000 | 2,670 |
| 2015-04-13 | 262 | 265 | 258 | 264 | 4,670,000 | 2,640 |
| 2015-04-10 | 269 | 269 | 264 | 264 | 5,682,000 | 2,640 |
| 2015-04-09 | 272 | 272 | 269 | 270 | 2,065,000 | 2,700 |
| 2015-04-08 | 275 | 276 | 270 | 271 | 5,287,000 | 2,710 |
| 2015-04-07 | 270 | 275 | 269 | 275 | 4,225,000 | 2,750 |
| 2015-04-06 | 268 | 270 | 265 | 270 | 3,007,000 | 2,700 |
| 2015-04-03 | 269 | 271 | 266 | 270 | 4,318,000 | 2,700 |
| 2015-04-02 | 272 | 275 | 271 | 271 | 3,922,000 | 2,710 |
| 2015-04-01 | 273 | 277 | 271 | 274 | 5,598,000 | 2,740 |
| 2015-03-31 | 276 | 278 | 274 | 274 | 3,744,000 | 2,740 |
| 2015-03-30 | 281 | 282 | 274 | 276 | 5,497,000 | 2,760 |
| 2015-03-27 | 286 | 297 | 277 | 281 | 16,711,000 | 2,810 |
| 2015-03-26 | 272 | 274 | 270 | 272 | 3,004,000 | 2,720 |
| 2015-03-25 | 274 | 276 | 273 | 274 | 4,031,000 | 2,740 |
| 2015-03-24 | 271 | 275 | 271 | 272 | 4,408,000 | 2,720 |
| 2015-03-23 | 267 | 271 | 266 | 271 | 3,659,000 | 2,710 |
| 2015-03-20 | 264 | 267 | 263 | 266 | 2,420,000 | 2,660 |
| 2015-03-19 | 267 | 267 | 262 | 264 | 4,782,000 | 2,640 |
| 2015-03-18 | 263 | 266 | 262 | 266 | 4,071,000 | 2,660 |
| 2015-03-17 | 266 | 267 | 263 | 263 | 3,207,000 | 2,630 |
| 2015-03-16 | 265 | 266 | 263 | 264 | 3,848,000 | 2,640 |
| 2015-03-13 | 267 | 270 | 265 | 266 | 7,680,000 | 2,660 |
| 2015-03-12 | 264 | 266 | 263 | 265 | 4,789,000 | 2,650 |
| 2015-03-11 | 264 | 266 | 263 | 265 | 3,445,000 | 2,650 |
| 2015-03-10 | 272 | 272 | 266 | 267 | 4,810,000 | 2,670 |
| 2015-03-09 | 269 | 273 | 269 | 270 | 2,634,000 | 2,700 |
| 2015-03-06 | 270 | 272 | 268 | 272 | 4,275,000 | 2,720 |
| 2015-03-05 | 270 | 272 | 268 | 270 | 2,770,000 | 2,700 |
| 2015-03-04 | 273 | 273 | 270 | 272 | 3,165,000 | 2,720 |
| 2015-03-03 | 273 | 274 | 270 | 274 | 6,568,000 | 2,740 |
| 2015-03-02 | 272 | 275 | 271 | 272 | 3,155,000 | 2,720 |
| 2015-02-27 | 274 | 275 | 270 | 272 | 4,734,000 | 2,720 |
| 2015-02-26 | 272 | 276 | 270 | 274 | 5,561,000 | 2,740 |
| 2015-02-25 | 275 | 276 | 272 | 274 | 5,192,000 | 2,740 |
| 2015-02-24 | 268 | 274 | 268 | 274 | 5,476,000 | 2,740 |
| 2015-02-23 | 272 | 273 | 267 | 269 | 5,848,000 | 2,690 |
| 2015-02-20 | 266 | 270 | 266 | 268 | 4,542,000 | 2,680 |
| 2015-02-19 | 269 | 272 | 266 | 266 | 5,244,000 | 2,660 |
| 2015-02-18 | 271 | 275 | 268 | 269 | 6,427,000 | 2,690 |
| 2015-02-17 | 266 | 272 | 263 | 270 | 7,964,000 | 2,700 |
| 2015-02-16 | 258 | 264 | 258 | 263 | 5,926,000 | 2,630 |
| 2015-02-13 | 256 | 257 | 253 | 257 | 4,706,000 | 2,570 |
| 2015-02-12 | 258 | 258 | 255 | 256 | 7,362,000 | 2,560 |
| 2015-02-10 | 256 | 257 | 253 | 253 | 5,415,000 | 2,530 |
| 2015-02-09 | 258 | 265 | 256 | 258 | 16,316,000 | 2,580 |
| 2015-02-06 | 248 | 252 | 248 | 252 | 4,615,000 | 2,520 |
| 2015-02-05 | 251 | 252 | 245 | 246 | 10,851,000 | 2,460 |
| 2015-02-04 | 252 | 258 | 251 | 255 | 6,116,000 | 2,550 |
| 2015-02-03 | 252 | 252 | 247 | 248 | 3,688,000 | 2,480 |
| 2015-02-02 | 248 | 252 | 247 | 248 | 3,762,000 | 2,480 |
| 2015-01-30 | 251 | 254 | 248 | 248 | 5,119,000 | 2,480 |
| 2015-01-29 | 251 | 255 | 249 | 250 | 6,028,000 | 2,500 |
| 2015-01-28 | 250 | 255 | 249 | 251 | 4,913,000 | 2,510 |
| 2015-01-27 | 254 | 256 | 251 | 253 | 7,683,000 | 2,530 |
| 2015-01-26 | 256 | 257 | 251 | 252 | 7,082,000 | 2,520 |
| 2015-01-23 | 258 | 261 | 257 | 259 | 4,473,000 | 2,590 |
| 2015-01-22 | 253 | 256 | 252 | 255 | 4,694,000 | 2,550 |
| 2015-01-21 | 255 | 256 | 250 | 252 | 9,477,000 | 2,520 |
| 2015-01-20 | 251 | 261 | 250 | 258 | 9,943,000 | 2,580 |
| 2015-01-19 | 251 | 256 | 246 | 247 | 14,304,000 | 2,470 |
| 2015-01-16 | 249 | 254 | 245 | 248 | 17,419,000 | 2,480 |
| 2015-01-15 | 260 | 263 | 250 | 251 | 19,005,000 | 2,510 |
| 2015-01-14 | 271 | 273 | 259 | 261 | 12,306,000 | 2,610 |
| 2015-01-13 | 278 | 279 | 272 | 275 | 6,299,000 | 2,750 |
| 2015-01-09 | 290 | 290 | 281 | 283 | 6,914,000 | 2,830 |
| 2015-01-08 | 288 | 293 | 288 | 289 | 3,545,000 | 2,890 |
| 2015-01-07 | 281 | 289 | 281 | 286 | 3,922,000 | 2,860 |
| 2015-01-06 | 289 | 290 | 280 | 282 | 5,093,000 | 2,820 |
| 2015-01-05 | 290 | 298 | 289 | 295 | 4,142,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
