5706 三井金属 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-063,1053,1303,0953,110274,4003,110
2022-10-053,1403,1403,0903,115363,5003,115
2022-10-043,1153,1253,0853,105670,9003,105
2022-10-033,0003,0352,9703,030415,7003,030
2022-09-303,0703,0803,0153,040483,9003,040
2022-09-293,0953,1053,0253,065491,6003,065
2022-09-283,0553,0852,9993,025623,3003,025
2022-09-273,0353,1103,0303,055500,8003,055
2022-09-263,0753,0803,0003,030713,4003,030
2022-09-223,1003,1303,0803,120369,6003,120
2022-09-213,1203,1603,1203,150299,2003,150
2022-09-203,1703,2103,1603,175360,2003,175
2022-09-163,1403,1653,1003,125441,6003,125
2022-09-153,1753,1853,1403,170303,6003,170
2022-09-143,1753,2103,1603,190330,8003,190
2022-09-133,2253,2653,2203,245274,9003,245
2022-09-123,2503,2553,2053,225227,5003,225
2022-09-093,2103,2253,1853,215408,9003,215
2022-09-083,1803,1903,1403,190326,0003,190
2022-09-073,1653,1753,1253,160275,8003,160
2022-09-063,1653,1803,1453,170276,4003,170
2022-09-053,1253,1653,1153,145329,5003,145
2022-09-023,1503,1503,1053,120463,0003,120
2022-09-013,2053,2253,1303,170984,0003,170
2022-08-313,2603,3153,2553,300421,2003,300
2022-08-303,2703,3003,2703,300268,1003,300
2022-08-293,2203,2703,2203,260254,2003,260
2022-08-263,3053,3153,2753,290221,7003,290
2022-08-253,2903,2953,2603,280263,3003,280
2022-08-243,3053,3253,2703,280448,5003,280
2022-08-233,2153,2453,2103,235256,4003,235
2022-08-223,1953,2453,1903,240227,2003,240
2022-08-193,2703,2703,2253,240247,2003,240
2022-08-183,1803,2453,1803,235244,2003,235
2022-08-173,2053,2553,2053,230588,6003,230
2022-08-163,1903,2053,1553,175376,7003,175
2022-08-153,2203,2303,1953,210331,6003,210
2022-08-123,1603,2403,1403,190837,2003,190
2022-08-103,1303,1303,0453,110917,2003,110
2022-08-093,1903,2003,1403,140394,4003,140
2022-08-083,1503,1753,1453,160335,7003,160
2022-08-053,1053,1503,1003,140380,4003,140
2022-08-043,0653,1003,0403,090278,3003,090
2022-08-033,1003,1053,0553,105340,9003,105
2022-08-023,1453,1503,0903,120473,0003,120
2022-08-013,1903,2153,1753,195472,8003,195
2022-07-293,1753,1903,1353,170252,2003,170
2022-07-283,1803,1803,1453,165267,5003,165
2022-07-273,1503,1703,1453,160197,2003,160
2022-07-263,1603,1903,1503,155351,4003,155
2022-07-253,1503,1603,1203,135289,7003,135
2022-07-223,1403,1503,1253,130245,9003,130
2022-07-213,1003,1553,1003,150316,1003,150
2022-07-203,1203,1453,0903,135511,9003,135
2022-07-193,0653,0903,0453,075484,5003,075
2022-07-153,0603,0602,9973,015403,0003,015
2022-07-143,0303,0553,0053,045511,9003,045
2022-07-133,0103,0302,9893,020786,1003,020
2022-07-123,0753,0803,0103,040481,3003,040
2022-07-113,1403,1503,0803,090333,9003,090
2022-07-083,0853,1503,0803,095740,1003,095
2022-07-073,0353,0602,9733,040658,2003,040
2022-07-063,0603,0803,0203,050686,1003,050
2022-07-053,1503,2153,1503,175427,4003,175
2022-07-043,1303,1453,1053,145293,8003,145
2022-07-013,1603,1803,1003,125477,9003,125
2022-06-303,2453,2553,1553,170370,9003,170
2022-06-293,2453,2803,2253,245464,1003,245
2022-06-283,2403,2803,2203,235304,5003,235
2022-06-273,2403,2503,2003,235367,6003,235
2022-06-243,1353,1753,0853,175410,1003,175
2022-06-233,1753,2053,1053,140560,3003,140
2022-06-223,2453,2503,1803,185323,3003,185
2022-06-213,1903,2503,1853,230502,6003,230
2022-06-203,2003,2203,0853,125546,6003,125
2022-06-173,1753,2003,1303,190653,6003,190
2022-06-163,2653,3153,2503,260500,5003,260
2022-06-153,3253,3453,2603,270445,6003,270
2022-06-143,2803,3203,2703,315519,0003,315
2022-06-133,3553,3953,3103,340691,4003,340
2022-06-103,4303,4403,3853,425426,9003,425
2022-06-093,4553,4753,4253,445438,1003,445
2022-06-083,5203,5203,4703,495381,9003,495
2022-06-073,4603,5303,4403,510587,1003,510
2022-06-063,4553,4753,4253,440422,5003,440
2022-06-033,4953,5103,4753,475472,4003,475
2022-06-023,4703,4703,4303,440317,5003,440
2022-06-013,3803,4603,3703,445564,2003,445
2022-05-313,4103,4303,3953,405570,6003,405
2022-05-303,4253,4403,3903,415612,0003,415
2022-05-273,4003,4153,3703,385444,4003,385
2022-05-263,4303,4603,3453,365709,4003,365
2022-05-253,4503,4803,4203,465690,5003,465
2022-05-243,4053,4703,4003,440988,5003,440
2022-05-233,4153,4203,3403,370626,6003,370
2022-05-203,3353,4253,3253,3801,043,2003,380
2022-05-193,1553,2953,1503,285649,8003,285
2022-05-183,2353,2803,2153,250705,8003,250
2022-05-173,1603,2303,1303,190757,0003,190
2022-05-163,1253,1353,0653,100956,4003,100
2022-05-132,9843,1402,9683,1401,237,5003,140
2022-05-123,0003,0852,9652,9951,996,7002,995
2022-05-113,1403,1453,0753,0851,047,0003,085
2022-05-103,1753,1903,1053,185690,2003,185
2022-05-093,2753,2853,1903,225725,6003,225
2022-05-063,2403,3403,2403,310539,2003,310
2022-05-023,2853,3103,2103,250508,2003,250
2022-04-283,1803,3203,1753,300803,9003,300
2022-04-273,1153,1903,1153,165672,5003,165
2022-04-263,1603,2103,1103,1901,314,9003,190
2022-04-253,2353,3103,2353,270680,2003,270
2022-04-223,3753,3953,3403,360591,0003,360
2022-04-213,4353,4703,4053,435389,4003,435
2022-04-203,5253,5253,4453,465457,9003,465
2022-04-193,4103,4653,3953,455587,4003,455
2022-04-183,3803,4053,3553,385305,1003,385
2022-04-153,4253,4303,3753,405521,1003,405
2022-04-143,3503,4603,3453,440658,2003,440
2022-04-133,3603,3653,3053,340358,8003,340
2022-04-123,3503,3553,3103,315591,8003,315
2022-04-113,3503,4003,3053,315423,5003,315
2022-04-083,2503,3053,2303,300523,6003,300
2022-04-073,2603,2703,1953,220673,1003,220
2022-04-063,3353,3603,2753,315609,0003,315
2022-04-053,4103,4303,3403,375547,0003,375
2022-04-043,3653,4153,3603,410428,4003,410
2022-04-013,3403,3553,3053,355373,7003,355
2022-03-313,3553,4203,3403,355524,6003,355
2022-03-303,3503,3853,3203,350516,5003,350
2022-03-293,4703,4903,4303,490574,4003,490
2022-03-283,5853,5953,4353,435825,4003,435
2022-03-253,5603,6003,5303,600738,6003,600
2022-03-243,5003,5453,4703,535591,4003,535
2022-03-233,5003,5203,4653,480718,1003,480
2022-03-223,4953,5303,4803,510685,0003,510
2022-03-183,3853,5053,3753,4651,718,7003,465
2022-03-173,1903,2753,1553,275676,7003,275
2022-03-163,1703,2103,1503,170686,2003,170
2022-03-153,2253,2253,1003,1501,548,3003,150
2022-03-143,2603,3003,2253,265599,7003,265
2022-03-113,2253,3203,2203,235549,0003,235
2022-03-103,2103,2453,1653,235753,9003,235
2022-03-093,2553,3003,1853,185888,5003,185
2022-03-083,4803,4803,2703,2851,456,7003,285
2022-03-073,5753,5903,4853,4901,033,4003,490
2022-03-043,6503,6553,4553,5051,179,5003,505
2022-03-033,4803,5653,4603,540992,8003,540
2022-03-023,3703,4703,3553,430774,4003,430
2022-03-013,4453,4603,3953,395674,7003,395
2022-02-283,3353,3853,3103,365733,7003,365
2022-02-253,2703,3153,2403,305567,1003,305
2022-02-243,2753,3253,2403,290756,0003,290
2022-02-223,2853,3103,2403,275567,7003,275
2022-02-213,3603,3653,3053,325639,1003,325
2022-02-183,3953,4403,3753,405600,7003,405
2022-02-173,3703,4353,3503,405936,0003,405
2022-02-163,3903,3903,3503,375486,5003,375
2022-02-153,4103,4103,3153,330855,3003,330
2022-02-143,3903,4103,3053,395962,9003,395
2022-02-103,3053,4053,2503,3851,837,5003,385
2022-02-093,2803,2853,2253,275865,0003,275
2022-02-083,2753,2753,2203,225522,1003,225
2022-02-073,2503,2703,2253,260506,7003,260
2022-02-043,2503,2603,2053,240532,1003,240
2022-02-033,2403,2553,2153,250443,9003,250
2022-02-023,2003,2653,1903,245762,9003,245
2022-02-013,1903,2253,1453,160633,8003,160
2022-01-313,1303,2103,1253,210457,1003,210
2022-01-283,1403,1753,1103,175642,1003,175
2022-01-273,2303,2303,0703,0951,185,7003,095
2022-01-263,2003,2803,1803,220923,9003,220
2022-01-253,1953,2003,0953,135862,1003,135
2022-01-243,1453,2253,1453,210506,0003,210
2022-01-213,1603,2003,0953,1951,113,8003,195
2022-01-203,1703,2353,1553,215631,2003,215
2022-01-193,2053,2653,1853,195682,5003,195
2022-01-183,2803,3203,2453,275725,3003,275
2022-01-173,3803,3853,2803,300693,4003,300
2022-01-143,3303,3653,2853,360803,2003,360
2022-01-133,3103,3653,2703,3501,098,3003,350
2022-01-123,2253,2903,2203,265839,5003,265
2022-01-113,1903,2103,1603,190606,5003,190
2022-01-073,1653,2103,1303,185562,9003,185
2022-01-063,2153,2303,1653,175603,4003,175
2022-01-053,1903,2303,1753,225664,4003,225
2022-01-043,1603,1703,1303,160389,4003,160

分割・併合履歴 : [2017-09-27]1株→0.1株