5706 三井金属 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-183,4153,5403,4153,5202,057,9003,520
2021-10-153,2903,3453,2803,3451,042,8003,345
2021-10-143,2203,2903,1803,2401,234,3003,240
2021-10-133,1803,1803,0903,120673,7003,120
2021-10-123,1303,1903,1303,165723,9003,165
2021-10-113,0853,1403,0753,130529,3003,130
2021-10-083,1253,1553,0653,070555,2003,070
2021-10-073,0703,1353,0453,080583,9003,080
2021-10-063,0753,1203,0253,065912,1003,065
2021-10-052,9943,0552,9563,030843,1003,030
2021-10-043,1053,1203,0003,010918,4003,010
2021-10-013,0853,1303,0503,065955,6003,065
2021-09-303,2053,2053,1153,135859,7003,135
2021-09-293,2103,2453,1553,200965,2003,200
2021-09-283,3103,3253,2553,275623,3003,275
2021-09-273,2653,3153,2653,285525,9003,285
2021-09-243,3053,3103,2503,260909,1003,260
2021-09-223,2203,2253,1553,2001,144,1003,200
2021-09-213,2353,2953,2303,280783,7003,280
2021-09-173,4303,4403,3503,3601,040,1003,360
2021-09-163,5153,5303,4253,435742,0003,435
2021-09-153,5053,5253,4353,470999,3003,470
2021-09-143,6203,6353,5653,600680,5003,600
2021-09-133,5303,6053,5153,600863,3003,600
2021-09-103,5403,5403,4853,515687,2003,515
2021-09-093,4953,5303,4853,495591,8003,495
2021-09-083,4753,5603,4603,550751,9003,550
2021-09-073,5003,5403,4653,5201,014,9003,520
2021-09-063,4853,5103,4303,445870,8003,445
2021-09-033,2903,3953,2853,3851,088,6003,385
2021-09-023,3103,3153,2103,2701,190,2003,270
2021-09-013,3603,3803,3353,370575,1003,370
2021-08-313,3103,3603,2853,340762,9003,340
2021-08-303,2653,3103,2503,310895,9003,310
2021-08-273,2003,2303,1803,215420,4003,215
2021-08-263,3003,3003,2053,205646,3003,205
2021-08-253,2753,3553,2703,275717,0003,275
2021-08-243,2503,2753,2203,225472,9003,225
2021-08-233,2253,2453,1703,180502,8003,180
2021-08-203,2503,2603,1753,2051,082,4003,205
2021-08-193,3503,3503,2703,285948,1003,285
2021-08-183,4203,4603,3853,430549,1003,430
2021-08-173,5403,5653,4453,465559,7003,465
2021-08-163,5903,5903,4953,535783,2003,535
2021-08-133,6003,6253,5303,575822,1003,575
2021-08-123,4953,5953,4903,5651,342,4003,565
2021-08-113,3553,5103,3553,4601,722,8003,460
2021-08-103,3503,4503,3053,3553,602,0003,355
2021-08-063,0953,1203,0553,085372,3003,085
2021-08-053,0853,1153,0603,085470,7003,085
2021-08-043,1403,1453,0953,115408,7003,115
2021-08-033,1053,1353,0953,125348,0003,125
2021-08-023,1453,1603,1253,145423,6003,145
2021-07-303,1353,1553,0953,105509,5003,105
2021-07-293,1203,1353,1053,130341,4003,130
2021-07-283,0853,1403,0853,105426,2003,105
2021-07-273,0953,1653,0853,115711,2003,115
2021-07-263,0553,0653,0353,045587,1003,045
2021-07-213,0353,0452,9863,005562,4003,005
2021-07-203,0153,0502,9812,985912,5002,985
2021-07-193,0653,0653,0203,045723,2003,045
2021-07-163,0903,1403,0803,115478,4003,115
2021-07-153,0703,0853,0553,065327,3003,065
2021-07-143,0803,1053,0553,085350,0003,085
2021-07-133,0953,1303,0903,110532,7003,110
2021-07-123,0503,1103,0403,050648,4003,050
2021-07-092,9673,0102,9403,010877,4003,010
2021-07-083,0403,0703,0153,015490,4003,015
2021-07-073,0353,0703,0203,055491,6003,055
2021-07-063,1103,1253,0853,100459,8003,100
2021-07-053,0853,1053,0653,100406,4003,100
2021-07-023,0703,0953,0453,085390,8003,085
2021-07-013,1103,1203,0503,060397,5003,060
2021-06-303,1103,1303,0703,080469,7003,080
2021-06-293,1053,1303,0603,110665,7003,110
2021-06-283,1753,1953,1653,175482,8003,175
2021-06-253,1303,1753,1303,170590,8003,170
2021-06-243,0253,1303,0253,095857,9003,095
2021-06-232,9983,0252,9623,0151,088,4003,015
2021-06-223,0553,0652,9913,010766,5003,010
2021-06-212,9302,9702,9302,9531,191,2002,953
2021-06-183,0453,0502,9963,020834,1003,020
2021-06-173,1253,1303,0503,090726,6003,090
2021-06-163,1003,1403,0953,115512,8003,115
2021-06-153,1603,1753,1353,140430,3003,140
2021-06-143,1703,1903,1303,160709,5003,160
2021-06-113,1703,1953,1553,180604,2003,180
2021-06-103,1703,2153,1653,180557,1003,180
2021-06-093,2403,2853,2003,200801,5003,200
2021-06-083,1553,1903,1403,170718,1003,170
2021-06-073,1753,1903,1553,175490,3003,175
2021-06-043,1703,2203,1353,170929,6003,170
2021-06-033,1603,1753,1353,165588,4003,165
2021-06-023,2353,2453,1603,170906,4003,170
2021-06-013,2653,2953,2203,225676,2003,225
2021-05-313,2203,2403,1853,235599,6003,235
2021-05-283,1653,2153,1453,210967,1003,210
2021-05-273,1303,1553,0953,095665,4003,095
2021-05-263,1603,1653,1203,125666,6003,125
2021-05-253,2053,2053,1603,180804,5003,180
2021-05-243,2053,2453,1603,165954,0003,165
2021-05-213,2103,2303,1753,205620,2003,205
2021-05-203,2353,2603,1803,2051,355,6003,205
2021-05-193,3053,4053,2953,335720,3003,335
2021-05-183,3353,4003,3153,360955,0003,360
2021-05-173,4153,4203,2403,2801,373,9003,280
2021-05-143,4953,5053,3853,3901,142,7003,390
2021-05-133,5053,5703,4253,4351,473,9003,435
2021-05-123,7203,7703,4403,5403,464,0003,540
2021-05-114,0254,0503,8303,8951,695,0003,895
2021-05-104,0104,1254,0104,0801,654,3004,080
2021-05-073,9054,0053,8453,9801,491,1003,980
2021-05-063,7953,8753,7603,8751,348,0003,875
2021-04-303,7153,7703,7003,715699,4003,715
2021-04-283,6503,7053,6353,700393,0003,700
2021-04-273,6803,7303,6703,695585,9003,695
2021-04-263,6053,6753,5953,660574,9003,660
2021-04-233,5553,6203,5503,585472,3003,585
2021-04-223,6103,6203,5753,595754,4003,595
2021-04-213,5703,5903,4953,5451,110,4003,545
2021-04-203,6653,6953,6403,675864,3003,675
2021-04-193,7503,7703,6953,720964,8003,720
2021-04-163,7903,7903,7153,730727,8003,730
2021-04-153,7303,8053,7203,755992,4003,755
2021-04-143,7353,7353,6403,665890,2003,665
2021-04-133,7853,8103,7603,770527,0003,770
2021-04-123,9403,9403,7853,795841,4003,795
2021-04-093,9453,9503,8853,890705,2003,890
2021-04-083,9353,9503,8903,945722,3003,945
2021-04-073,9304,0203,9053,970757,1003,970
2021-04-063,9704,0103,8753,930808,1003,930
2021-04-053,8553,9453,8453,940766,5003,940
2021-04-023,8403,8653,7803,855571,4003,855
2021-04-013,9053,9103,7553,770725,8003,770
2021-03-313,8903,9053,8403,840723,8003,840
2021-03-303,8303,9353,8053,895944,1003,895
2021-03-293,9754,0153,8503,8901,638,7003,890
2021-03-263,8703,9303,8203,8851,470,5003,885
2021-03-253,7103,8703,7053,8201,901,1003,820
2021-03-243,6103,6453,5703,610881,4003,610
2021-03-233,8803,8903,7003,7101,157,7003,710
2021-03-223,7603,8653,7203,8351,086,8003,835
2021-03-193,6703,7603,6553,760688,3003,760
2021-03-183,7653,7703,6753,735692,4003,735
2021-03-173,6453,7503,6453,695739,8003,695
2021-03-163,6803,6903,6353,670604,9003,670
2021-03-153,6653,7003,6403,665671,9003,665
2021-03-123,5953,6353,5703,620831,8003,620
2021-03-113,5003,5603,4653,5551,070,0003,555
2021-03-103,5953,6003,5203,550851,2003,550
2021-03-093,6053,6803,5703,630709,2003,630
2021-03-083,6703,6853,5553,565818,6003,565
2021-03-053,6503,6553,4853,6051,240,7003,605
2021-03-043,7353,7703,6053,6551,402,4003,655
2021-03-033,7353,8203,7053,820878,4003,820
2021-03-023,7753,7953,6603,665671,1003,665
2021-03-013,7353,7503,6653,730587,4003,730
2021-02-263,6703,7753,6703,710879,8003,710
2021-02-253,8703,8703,7853,795729,5003,795
2021-02-243,8953,8953,7203,730996,6003,730
2021-02-223,7803,9153,7803,8851,512,9003,885
2021-02-193,7103,7503,6603,680991,7003,680
2021-02-183,9003,9353,7303,7351,151,0003,735
2021-02-173,8003,9253,7653,910929,6003,910
2021-02-163,8003,8803,7453,845969,3003,845
2021-02-153,8303,8303,7453,765770,2003,765
2021-02-123,8203,8353,7303,795868,4003,795
2021-02-103,8153,8753,7103,8451,842,3003,845
2021-02-094,0954,1253,8953,955943,9003,955
2021-02-083,8804,0153,8703,9801,050,9003,980
2021-02-053,8703,9103,7953,815505,1003,815
2021-02-043,8453,8903,8103,840417,0003,840
2021-02-033,8953,9153,8203,825592,4003,825
2021-02-023,8303,8853,8053,845555,6003,845
2021-02-013,6103,7753,6003,765604,3003,765
2021-01-293,7403,7453,6203,635899,4003,635
2021-01-283,6453,7403,6353,715947,1003,715
2021-01-273,8003,8303,7453,785925,2003,785
2021-01-264,0004,0153,8403,840940,8003,840
2021-01-254,0004,0353,9804,035574,7004,035
2021-01-223,9704,0103,9503,950478,2003,950
2021-01-213,9954,0453,9154,030778,3004,030
2021-01-203,9504,0103,9253,980446,3003,980
2021-01-193,9304,0203,9203,965523,7003,965
2021-01-183,8353,9153,8103,905589,4003,905
2021-01-154,0604,0903,9353,945788,1003,945
2021-01-144,1154,1304,0254,050874,3004,050
2021-01-134,1154,1654,0754,140754,3004,140
2021-01-123,9554,0653,9254,045915,4004,045
2021-01-084,0354,0954,0104,090858,4004,090
2021-01-073,9204,0553,9103,9951,558,8003,995
2021-01-063,8003,9203,7853,8501,082,4003,850
2021-01-053,7453,8003,7053,745622,0003,745
2021-01-043,7753,7803,6603,775609,8003,775

分割・併合履歴 : [2017-09-27]1株→0.1株