5706 三井金属 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303904003863981,207,0003,980
1993-12-293713843653811,013,0003,810
1993-12-28362372361372303,0003,720
1993-12-273673673453651,050,0003,650
1993-12-24379381361365503,0003,650
1993-12-22376383375378507,0003,780
1993-12-21382385371376830,0003,760
1993-12-203853873803851,349,0003,850
1993-12-173903903813841,046,0003,840
1993-12-163854023853883,553,0003,880
1993-12-153703783663772,475,0003,770
1993-12-143633733633701,756,0003,700
1993-12-13360366358358396,0003,580
1993-12-103583733553651,861,0003,650
1993-12-09354364350363941,0003,630
1993-12-08348348332340697,0003,400
1993-12-07343353342343786,0003,430
1993-12-06351351342343648,0003,430
1993-12-033603653463491,309,0003,490
1993-12-023623793553631,847,0003,630
1993-12-013543693423602,703,0003,600
1993-11-30340350331347922,0003,470
1993-11-293463473243451,730,0003,450
1993-11-263833853703711,876,0003,710
1993-11-253833893793811,788,0003,810
1993-11-243813893773772,277,0003,770
1993-11-22397397381385906,0003,850
1993-11-193923973903931,039,0003,930
1993-11-18399399390395732,0003,950
1993-11-17400402390391815,0003,910
1993-11-16401402394399524,0003,990
1993-11-154004053934021,216,0004,020
1993-11-123944003873912,278,0003,910
1993-11-11397401391394832,0003,940
1993-11-103954003854001,084,0004,000
1993-11-094104123863901,252,0003,900
1993-11-084054144004051,407,0004,050
1993-11-053854003753953,494,0003,950
1993-11-044154244054051,506,0004,050
1993-11-02412419412415576,0004,150
1993-11-01421425417419545,0004,190
1993-10-294234234144181,745,0004,180
1993-10-28431431419419964,0004,190
1993-10-274324324224271,074,0004,270
1993-10-264334434274271,828,0004,270
1993-10-25448450440440674,0004,400
1993-10-22451456445447507,0004,470
1993-10-21453455446451670,0004,510
1993-10-204554574504551,214,0004,550
1993-10-19451457446446440,0004,460
1993-10-18454459454454286,0004,540
1993-10-154494604464601,480,0004,600
1993-10-144504504404501,027,0004,500
1993-10-134494534404451,159,0004,450
1993-10-12447448435439921,0004,390
1993-10-084544544424461,332,0004,460
1993-10-07453453446446880,0004,460
1993-10-06438448438448837,0004,480
1993-10-05445448440441778,0004,410
1993-10-04435444433440474,0004,400
1993-10-014294434254402,761,0004,400
1993-09-304344394234301,843,0004,300
1993-09-294494494314311,344,0004,310
1993-09-284564584504501,249,0004,500
1993-09-27462466456456658,0004,560
1993-09-244654694604601,881,0004,600
1993-09-22465470464464984,0004,640
1993-09-214734754684682,246,0004,680
1993-09-20479480468468882,0004,680
1993-09-174844854774801,777,0004,800
1993-09-16493493483483643,0004,830
1993-09-14492494488489792,0004,890
1993-09-13496496489490599,0004,900
1993-09-104874944874912,303,0004,910
1993-09-094954954884901,341,0004,900
1993-09-084914984894911,649,0004,910
1993-09-075085095045062,270,0005,060
1993-09-065135195085081,083,0005,080
1993-09-035125175095151,062,0005,150
1993-09-025165185095121,059,0005,120
1993-09-015165205165191,012,0005,190
1993-08-31517519515519624,0005,190
1993-08-30517520515519342,0005,190
1993-08-27514520512515950,0005,150
1993-08-26520520513514560,0005,140
1993-08-25517518512517505,0005,170
1993-08-24516519513517683,0005,170
1993-08-23518521514518728,0005,180
1993-08-205255255165181,085,0005,180
1993-08-19525527515515738,0005,150
1993-08-185225295215281,043,0005,280
1993-08-175355385215251,410,0005,250
1993-08-16533535521535902,0005,350
1993-08-135315325255261,357,0005,260
1993-08-12540540531535918,0005,350
1993-08-11530539527535601,0005,350
1993-08-10537539529531654,0005,310
1993-08-09531535524527625,0005,270
1993-08-065325375325322,829,0005,320
1993-08-055515545465522,764,0005,520
1993-08-04546549540548931,0005,480
1993-08-035565625465463,000,0005,460
1993-08-0255556754655612,422,0005,560
1993-07-305295515285459,020,0005,450
1993-07-29507520504520464,0005,200
1993-07-28500507500501449,0005,010
1993-07-27506510503508384,0005,080
1993-07-26504504495496283,0004,960
1993-07-23509509497499807,0004,990
1993-07-225185205085091,251,0005,090
1993-07-215165215165211,304,0005,210
1993-07-20522523516520609,0005,200
1993-07-19529533522522760,0005,220
1993-07-16524530515529753,0005,290
1993-07-15529534524524967,0005,240
1993-07-145385385305311,288,0005,310
1993-07-135265385265352,053,0005,350
1993-07-12526529520522590,0005,220
1993-07-09526529522526982,0005,260
1993-07-085285355245262,415,0005,260
1993-07-075245285205222,199,0005,220
1993-07-06510518506517695,0005,170
1993-07-05504510502509744,0005,090
1993-07-025255285115143,003,0005,140
1993-07-01500518500517620,0005,170
1993-06-30493504493503578,0005,030
1993-06-29501505498498696,0004,980
1993-06-285055105045091,089,0005,090
1993-06-255155155015011,861,0005,010
1993-06-244955154955152,075,0005,150
1993-06-23493497483497759,0004,970
1993-06-224814954784911,575,0004,910
1993-06-215035034714782,720,0004,780
1993-06-185205205075081,004,0005,080
1993-06-175135195045172,526,0005,170
1993-06-165145205075132,174,0005,130
1993-06-155235285125122,403,0005,120
1993-06-145405415285301,376,0005,300
1993-06-115435495415412,522,0005,410
1993-06-105515555415412,113,0005,410
1993-06-085615655515571,836,0005,570
1993-06-075665705615701,338,0005,700
1993-06-045705775625653,590,0005,650
1993-06-035675735655672,354,0005,670
1993-06-025755775675714,927,0005,710
1993-06-0156858356658314,620,0005,830
1993-05-315615705585684,259,0005,680
1993-05-285565655565645,110,0005,640
1993-05-275575595505512,257,0005,510
1993-05-265625625555601,477,0005,600
1993-05-255585675545553,526,0005,550
1993-05-245505795505638,724,0005,630
1993-05-215455485425441,582,0005,440
1993-05-205485505425503,245,0005,500
1993-05-195555595475583,852,0005,580
1993-05-185515545435451,869,0005,450
1993-05-175585625535582,213,0005,580
1993-05-1457057455255314,668,0005,530
1993-05-1353857053355511,667,0005,550
1993-05-125465465245282,611,0005,280
1993-05-115595605415442,819,0005,440
1993-05-105545595435595,388,0005,590
1993-05-0755156955155619,576,0005,560
1993-05-065555585485508,425,0005,500
1993-04-3054155353755317,526,0005,530
1993-04-2852554752154417,727,0005,440
1993-04-275245265145186,144,0005,180
1993-04-265095115015101,544,0005,100
1993-04-234995004954961,376,0004,960
1993-04-225015094974991,001,0004,990
1993-04-215085135005031,445,0005,030
1993-04-205185245065061,873,0005,060
1993-04-195165285125243,467,0005,240
1993-04-165305345145155,403,0005,150
1993-04-1551654851253221,864,0005,320
1993-04-145175195055062,625,0005,060
1993-04-135035195005162,404,0005,160
1993-04-12499503496500970,0005,000
1993-04-095125184954993,037,0004,990
1993-04-085145174985093,119,0005,090
1993-04-075155255115153,508,0005,150
1993-04-0653155151552020,374,0005,200
1993-04-055175275095215,623,0005,210
1993-04-0252453851351320,329,0005,130
1993-04-0151351349851011,059,0005,100
1993-03-3148552948249829,985,0004,980
1993-03-304964964754854,965,0004,850
1993-03-294814924764926,538,0004,920
1993-03-264594884554767,214,0004,760
1993-03-254454544444534,885,0004,530
1993-03-244504514434433,354,0004,430
1993-03-234604604514511,623,0004,510
1993-03-224604654554591,281,0004,590
1993-03-194674694584621,709,0004,620
1993-03-184604694584644,098,0004,640
1993-03-174604634514602,336,0004,600
1993-03-164684734594654,039,0004,650
1993-03-154504654474653,039,0004,650
1993-03-124404504404472,966,0004,470
1993-03-114344424304351,433,0004,350
1993-03-104424444314321,313,0004,320
1993-03-094394554394433,795,0004,430
1993-03-084174364174333,207,0004,330
1993-03-054104174094151,397,0004,150
1993-03-044074114074081,711,0004,080
1993-03-034224224064073,224,0004,070
1993-03-024284294214221,714,0004,220
1993-03-01438438428429533,0004,290
1993-02-264314344284331,132,0004,330
1993-02-254384404314311,326,0004,310
1993-02-244434454394391,105,0004,390
1993-02-23447451443443910,0004,430
1993-02-22442449442444704,0004,440
1993-02-194474494414421,442,0004,420
1993-02-184514544464521,619,0004,520
1993-02-17453454449454776,0004,540
1993-02-16453457453454659,0004,540
1993-02-15454456451455831,0004,550
1993-02-12456456452452824,0004,520
1993-02-10454457453455659,0004,550
1993-02-09460460455458560,0004,580
1993-02-08460463458460433,0004,600
1993-02-054574684574651,216,0004,650
1993-02-044684694554571,149,0004,570
1993-02-034714754634631,703,0004,630
1993-02-02460467460467987,0004,670
1993-02-01455459452458427,0004,580
1993-01-29465465452457791,0004,570
1993-01-284454684444601,649,0004,600
1993-01-274484504454451,162,0004,450
1993-01-264464534454481,714,0004,480
1993-01-254544564504511,403,0004,510
1993-01-224554574514551,624,0004,550
1993-01-214604634564581,130,0004,580
1993-01-20473473463463927,0004,630
1993-01-194754804694705,318,0004,700
1993-01-18457462457460545,0004,600
1993-01-14461464457457864,0004,570
1993-01-134754754594641,456,0004,640
1993-01-124564774554711,602,0004,710
1993-01-114644684574571,159,0004,570
1993-01-084604664594601,405,0004,600
1993-01-074624684594622,037,0004,620
1993-01-064574634514522,133,0004,520
1993-01-054644664574601,160,0004,600
1993-01-04468470464466431,0004,660

分割・併合履歴 : [2017-09-27]1株→0.1株