5706 三井金属 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284714794644721,521,0004,720
1984-12-274604744554742,271,0004,740
1984-12-264404504404401,354,0004,400
1984-12-25439443438438998,0004,380
1984-12-24440444438439875,0004,390
1984-12-22437443437442752,0004,420
1984-12-214434454364361,428,0004,360
1984-12-204424534424451,131,0004,450
1984-12-194504534454451,423,0004,450
1984-12-184544574484481,588,0004,480
1984-12-17452458451454871,0004,540
1984-12-154504534504501,176,0004,500
1984-12-144554584504501,274,0004,500
1984-12-13459459455459761,0004,590
1984-12-124524604524551,284,0004,550
1984-12-114624644504501,746,0004,500
1984-12-10473473462462442,0004,620
1984-12-07465471462465840,0004,650
1984-12-06462470462462737,0004,620
1984-12-05474478463463975,0004,630
1984-12-04475479470470941,0004,700
1984-12-034554744554661,461,0004,660
1984-12-014594654554551,013,0004,550
1984-11-304714754584591,221,0004,590
1984-11-294554754534751,367,0004,750
1984-11-284624684524581,588,0004,580
1984-11-274754794654651,131,0004,650
1984-11-26471480471475708,0004,750
1984-11-24480481474475765,0004,750
1984-11-224794854794801,007,0004,800
1984-11-214804854804801,278,0004,800
1984-11-204904934824851,171,0004,850
1984-11-19499501488493911,0004,930
1984-11-175005034964961,023,0004,960
1984-11-165065085035032,448,0005,030
1984-11-155105145065061,501,0005,060
1984-11-145215215105101,603,0005,100
1984-11-135255275105111,514,0005,110
1984-11-125275365185192,023,0005,190
1984-11-095245415195275,887,0005,270
1984-11-085105285075252,650,0005,250
1984-11-075205275065062,014,0005,060
1984-11-065405495205206,517,0005,200
1984-11-055155375115373,974,0005,370
1984-11-025065125045052,011,0005,050
1984-11-015195205055051,937,0005,050
1984-10-315085265065143,893,0005,140
1984-10-305165235065172,706,0005,170
1984-10-295405475185208,638,0005,200
1984-10-2752753952553210,329,0005,320
1984-10-2649052548652413,671,0005,240
1984-10-254884884714852,314,0004,850
1984-10-244774954774814,355,0004,810
1984-10-234804854744752,940,0004,750
1984-10-224844954754802,865,0004,800
1984-10-204624804564792,691,0004,790
1984-10-194504634504591,607,0004,590
1984-10-184474554474501,001,0004,500
1984-10-174504574494551,011,0004,550
1984-10-164654654494491,250,0004,490
1984-10-154454654424601,271,0004,600
1984-10-124394454374412,257,0004,410
1984-10-114424474384382,032,0004,380
1984-10-094464554424422,849,0004,420
1984-10-084404504404501,193,0004,500
1984-10-064374404364371,287,0004,370
1984-10-054404434384382,842,0004,380
1984-10-044424504384382,461,0004,380
1984-10-034374404364374,130,0004,370
1984-10-024444474374422,460,0004,420
1984-10-014414544414451,381,0004,450
1984-09-29440446438438758,0004,380
1984-09-284364504354491,306,0004,490
1984-09-274384404364361,096,0004,360
1984-09-264394444364361,832,0004,360
1984-09-25442442440440846,0004,400
1984-09-22441444440440642,0004,400
1984-09-21446450441441976,0004,410
1984-09-20463469451451896,0004,510
1984-09-194484724484661,418,0004,660
1984-09-18455455441454748,0004,540
1984-09-17462470458458820,0004,580
1984-09-144404594364531,129,0004,530
1984-09-13441441435435835,0004,350
1984-09-12449449439441792,0004,410
1984-09-11438449438446483,0004,460
1984-09-10440444438439570,0004,390
1984-09-07444457440440883,0004,400
1984-09-06450450440441693,0004,410
1984-09-054524574444501,222,0004,500
1984-09-04470470460460725,0004,600
1984-09-03463474463468533,0004,680
1984-09-01462469462462643,0004,620
1984-08-31470475468475802,0004,750
1984-08-30486489472472617,0004,720
1984-08-295005054804811,434,0004,810
1984-08-28481494481494754,0004,940
1984-08-27477484475479896,0004,790
1984-08-25479485479479505,0004,790
1984-08-245045044864941,320,0004,940
1984-08-234995044905042,410,0005,040
1984-08-224864924804921,766,0004,920
1984-08-215005084904995,412,0004,990
1984-08-204654804604652,016,0004,650
1984-08-184314364304351,347,0004,350
1984-08-17436437430430600,0004,300
1984-08-16434437430435678,0004,350
1984-08-15435440430430805,0004,300
1984-08-14429433423432562,0004,320
1984-08-13430434426432704,0004,320
1984-08-10436445428435877,0004,350
1984-08-09438445435436565,0004,360
1984-08-08458458437437713,0004,370
1984-08-07462463446453722,0004,530
1984-08-064614644464631,176,0004,630
1984-08-04455464450460795,0004,600
1984-08-034504554354391,153,0004,390
1984-08-024304384254291,223,0004,290
1984-08-014054154054071,972,0004,070
1984-07-314254303964033,091,0004,030
1984-07-304404444254251,487,0004,250
1984-07-284424494404401,261,0004,400
1984-07-27456464450452666,0004,520
1984-07-264604654454461,082,0004,460
1984-07-254514554414551,669,0004,550
1984-07-244254624224602,623,0004,600
1984-07-234804804354362,027,0004,360
1984-07-214804854694801,041,0004,800
1984-07-204985044864901,593,0004,900
1984-07-195245285025081,632,0005,080
1984-07-18526530522522696,0005,220
1984-07-175315345255251,418,0005,250
1984-07-165225405215301,352,0005,300
1984-07-135325335255321,060,0005,320
1984-07-125375455325321,131,0005,320
1984-07-11541546535537887,0005,370
1984-07-10538543536537792,0005,370
1984-07-09536543535537687,0005,370
1984-07-07548548538544472,0005,440
1984-07-065315585305581,577,0005,580
1984-07-055385395335351,207,0005,350
1984-07-045465505405411,374,0005,410
1984-07-03553559546546803,0005,460
1984-07-02561567550551825,0005,510
1984-06-30552565552555787,0005,550
1984-06-29560560546547986,0005,470
1984-06-285745745505501,329,0005,500
1984-06-275705825605652,400,0005,650
1984-06-265585655535651,390,0005,650
1984-06-255585605555551,183,0005,550
1984-06-235555605505571,396,0005,570
1984-06-225735785595591,464,0005,590
1984-06-215855935705722,325,0005,720
1984-06-205805965755886,714,0005,880
1984-06-195996015715717,153,0005,710
1984-06-1859560158759415,174,0005,940
1984-06-165755905665868,327,0005,860
1984-06-155525805455694,746,0005,690
1984-06-145795845555554,211,0005,550
1984-06-135605815605707,275,0005,700
1984-06-125455755435676,469,0005,670
1984-06-11550550542542745,0005,420
1984-06-085525595405401,989,0005,400
1984-06-075325505325451,211,0005,450
1984-06-065485535305301,386,0005,300
1984-06-055295605295462,040,0005,460
1984-06-04523538517525882,0005,250
1984-06-02522530518519871,0005,190
1984-06-015125245125121,768,0005,120
1984-05-315395395155182,133,0005,180
1984-05-305415485385391,377,0005,390
1984-05-295655655405412,271,0005,410
1984-05-285585655435651,237,0005,650
1984-05-26559559548549754,0005,490
1984-05-255515545435471,089,0005,470
1984-05-245415595415551,484,0005,550
1984-05-235435505395411,029,0005,410
1984-05-22548554538546992,0005,460
1984-05-215635725605631,526,0005,630
1984-05-195655765605601,357,0005,600
1984-05-185395685365581,840,0005,580
1984-05-175815845415492,907,0005,490
1984-05-165725885705846,082,0005,840
1984-05-155685775555602,894,0005,600
1984-05-145525735335732,404,0005,730
1984-05-115425605355462,637,0005,460
1984-05-105355395205321,622,0005,320
1984-05-095315445315341,467,0005,340
1984-05-085455455305301,646,0005,300
1984-05-075595655455451,444,0005,450
1984-05-045675705605621,505,0005,620
1984-05-025685765655651,794,0005,650
1984-05-015675805635651,129,0005,650
1984-04-285595775595651,637,0005,650
1984-04-275675705605652,103,0005,650
1984-04-265925995665703,085,0005,700
1984-04-255726055655995,400,0005,990
1984-04-245625755615621,685,0005,620
1984-04-235585705565691,261,0005,690
1984-04-215645675555561,820,0005,560
1984-04-205755825675671,709,0005,670
1984-04-195905965725732,575,0005,730
1984-04-185725935725812,162,0005,810
1984-04-175795895685701,735,0005,700
1984-04-165905935805891,451,0005,890
1984-04-135725895655805,011,0005,800
1984-04-126046085825825,058,0005,820
1984-04-116246295975978,943,0005,970
1984-04-1061763560562626,242,0006,260
1984-04-095805975805842,252,0005,840
1984-04-075905975855902,397,0005,900
1984-04-065906195866008,654,0006,000
1984-04-0561562258659111,089,0005,910
1984-04-0460561559061516,478,0006,150
1984-04-0362062461061527,713,0006,150
1984-04-0255256053556010,417,0005,600
1984-03-315575585435436,940,0005,430
1984-03-305225395145373,806,0005,370
1984-03-295285285125123,040,0005,120
1984-03-285225395205282,936,0005,280
1984-03-275415455225262,512,0005,260
1984-03-265595625405418,584,0005,410
1984-03-2454055053654012,511,0005,400
1984-03-235115185025102,698,0005,100
1984-03-225065104954961,439,0004,960
1984-03-215305305065065,406,0005,060
1984-03-195035205005206,165,0005,200
1984-03-174704984674982,498,0004,980
1984-03-164714804664673,366,0004,670
1984-03-154834864754761,713,0004,760
1984-03-144864884824831,242,0004,830
1984-03-134844924834831,384,0004,830
1984-03-12482491481481947,0004,810
1984-03-094904944804821,105,0004,820
1984-03-08500500485487919,0004,870
1984-03-075105125005001,891,0005,000
1984-03-065035124985021,818,0005,020
1984-03-055035155005011,715,0005,010
1984-03-035005034904981,082,0004,980
1984-03-025135185005081,685,0005,080
1984-03-015255285095144,325,0005,140
1984-02-295125345075289,336,0005,280
1984-02-285075165005145,088,0005,140
1984-02-275015074955003,317,0005,000
1984-02-254944944854931,113,0004,930
1984-02-244934954854941,490,0004,940
1984-02-23486498478498920,0004,980
1984-02-224975014814811,480,0004,810
1984-02-214854944794941,107,0004,940
1984-02-20483485480481438,0004,810
1984-02-184904954784781,771,0004,780
1984-02-174675004675001,401,0005,000
1984-02-16476480466466989,0004,660
1984-02-15480484474474843,0004,740
1984-02-144894904754771,181,0004,770
1984-02-13492497489492460,0004,920
1984-02-104864954854921,581,0004,920
1984-02-095035114904902,543,0004,900
1984-02-085155225065103,383,0005,100
1984-02-075205235095102,809,0005,100
1984-02-065115255105246,870,0005,240
1984-02-044925044925042,520,0005,040
1984-02-034954954864921,465,0004,920
1984-02-024945054814812,176,0004,810
1984-02-014905054884912,437,0004,910
1984-01-315085104914912,576,0004,910
1984-01-304905034905033,846,0005,030
1984-01-284934944834851,662,0004,850
1984-01-274654894654882,169,0004,880
1984-01-26476478468468872,0004,680
1984-01-254754824714711,068,0004,710
1984-01-244784834714751,020,0004,750
1984-01-23471483471480945,0004,800
1984-01-21481485471476855,0004,760
1984-01-20485490476476964,0004,760
1984-01-194904954794883,562,0004,880
1984-01-184674854624852,097,0004,850
1984-01-174804824624622,058,0004,620
1984-01-134604724554721,782,0004,720
1984-01-124544594514511,127,0004,510
1984-01-114624724544551,941,0004,550
1984-01-104654754564612,245,0004,610
1984-01-094304704304702,751,0004,700
1984-01-074324364284291,315,0004,290
1984-01-064374434354352,044,0004,350
1984-01-054414504374371,578,0004,370
1984-01-04463463449450780,0004,500

分割・併合履歴 : [2017-09-27]1株→0.1株