1. HOME >
  2. 株価時系列 >
  3. 5706 >
  4. 1994年

5706 三井金属 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304454494414441,482,0004,440
1994-12-294404474374471,617,0004,470
1994-12-284454474424421,420,0004,420
1994-12-27435437431437652,0004,370
1994-12-264334354304331,279,0004,330
1994-12-22428429425429740,0004,290
1994-12-21428430425425803,0004,250
1994-12-20425429424429896,0004,290
1994-12-19430432427427579,0004,270
1994-12-164254284244261,492,0004,260
1994-12-15419420417420535,0004,200
1994-12-14415419413419603,0004,190
1994-12-13417420414416520,0004,160
1994-12-12423426418418523,0004,180
1994-12-094324324224221,733,0004,220
1994-12-084274334254321,425,0004,320
1994-12-07429431425426691,0004,260
1994-12-06423429421429983,0004,290
1994-12-05420423419423423,0004,230
1994-12-02417420415418608,0004,180
1994-12-01421422415421935,0004,210
1994-11-304224244174221,686,0004,220
1994-11-29425429422424621,0004,240
1994-11-28423426423424206,0004,240
1994-11-254274284224221,044,0004,220
1994-11-24428432427428965,0004,280
1994-11-224354424324371,635,0004,370
1994-11-214394444344381,181,0004,380
1994-11-184434494424463,563,0004,460
1994-11-174344424344392,660,0004,390
1994-11-164244334224331,384,0004,330
1994-11-15426426420424691,0004,240
1994-11-14423423420421432,0004,210
1994-11-11426426421423794,0004,230
1994-11-104304314224221,241,0004,220
1994-11-094334374224271,435,0004,270
1994-11-08440440435435520,0004,350
1994-11-07444445440440704,0004,400
1994-11-04445446443443706,0004,430
1994-11-024444474424452,508,0004,450
1994-11-01442446441446840,0004,460
1994-10-314364454364441,221,0004,440
1994-10-284364374314361,242,0004,360
1994-10-274364404314341,412,0004,340
1994-10-26443443432438634,0004,380
1994-10-254434484404481,823,0004,480
1994-10-244474504424434,143,0004,430
1994-10-214424504414436,863,0004,430
1994-10-204354424334381,264,0004,380
1994-10-194364404264281,170,0004,280
1994-10-184384474364392,740,0004,390
1994-10-174254394254381,292,0004,380
1994-10-144234334194242,161,0004,240
1994-10-134194264164231,367,0004,230
1994-10-12419421410418626,0004,180
1994-10-11412420411420788,0004,200
1994-10-07410414408410877,0004,100
1994-10-06408412406408620,0004,080
1994-10-05406410405408352,0004,080
1994-10-04413415406406377,0004,060
1994-10-03415415408413222,0004,130
1994-09-304054144014101,953,0004,100
1994-09-29406407398400433,0004,000
1994-09-28399408396405979,0004,050
1994-09-27396400391396350,0003,960
1994-09-26402402395396534,0003,960
1994-09-224044044004021,110,0004,020
1994-09-21405408400404479,0004,040
1994-09-20395406395406476,0004,060
1994-09-19396398394394407,0003,940
1994-09-16399399395396559,0003,960
1994-09-144094093953961,128,0003,960
1994-09-13402406400404452,0004,040
1994-09-124124123983991,542,0003,990
1994-09-094204214104101,825,0004,100
1994-09-08419419415417734,0004,170
1994-09-07424424418420791,0004,200
1994-09-06422429420429646,0004,290
1994-09-05428428421422773,0004,220
1994-09-024294304214251,155,0004,250
1994-09-01426427422424433,0004,240
1994-08-31432432422424977,0004,240
1994-08-30432432426432310,0004,320
1994-08-29434435431432423,0004,320
1994-08-26433434431434567,0004,340
1994-08-25424434424434665,0004,340
1994-08-24419429419429395,0004,290
1994-08-23423425419419501,0004,190
1994-08-22428429425425430,0004,250
1994-08-19432432426426396,0004,260
1994-08-18438439435437298,0004,370
1994-08-17439440435440761,0004,400
1994-08-16435442435438694,0004,380
1994-08-15433437433434243,0004,340
1994-08-124374374324331,194,0004,330
1994-08-11431440431439665,0004,390
1994-08-10437437430434797,0004,340
1994-08-09439439434435404,0004,350
1994-08-08438441437438647,0004,380
1994-08-054334384334381,498,0004,380
1994-08-04430435430434585,0004,340
1994-08-03426435425434880,0004,340
1994-08-02427430423427395,0004,270
1994-08-01425426422423236,0004,230
1994-07-29424435422435692,0004,350
1994-07-28423424416419369,0004,190
1994-07-27421424419419687,0004,190
1994-07-26420426420424537,0004,240
1994-07-25423425421423357,0004,230
1994-07-224284304234271,069,0004,270
1994-07-21425428422426535,0004,260
1994-07-20422425422422398,0004,220
1994-07-19422425420420334,0004,200
1994-07-18418425418420276,0004,200
1994-07-15419426418423296,0004,230
1994-07-14417417413413381,0004,130
1994-07-13408420408412432,0004,120
1994-07-12410414406408400,0004,080
1994-07-11415416410411325,0004,110
1994-07-08419419415416717,0004,160
1994-07-07418420417419278,0004,190
1994-07-06421424418418413,0004,180
1994-07-05416423416420674,0004,200
1994-07-044184224164161,075,0004,160
1994-07-014274294184201,170,0004,200
1994-06-304204304204281,798,0004,280
1994-06-29426426421426625,0004,260
1994-06-28430435428433452,0004,330
1994-06-27429429423423726,0004,230
1994-06-24446449435436911,0004,360
1994-06-23452452446449704,0004,490
1994-06-224414494404431,250,0004,430
1994-06-214554564464511,140,0004,510
1994-06-204644694604602,456,0004,600
1994-06-174634654564591,932,0004,590
1994-06-164634644564583,324,0004,580
1994-06-154554574484482,040,0004,480
1994-06-144484564474522,486,0004,520
1994-06-134434524414491,726,0004,490
1994-06-104484484394452,748,0004,450
1994-06-094434464414441,543,0004,440
1994-06-084454494414441,373,0004,440
1994-06-07438448438448648,0004,480
1994-06-064434444364381,150,0004,380
1994-06-03444448440444663,0004,440
1994-06-024554564454451,952,0004,450
1994-06-014534564514553,531,0004,550
1994-05-314504534484482,896,0004,480
1994-05-304464484444482,010,0004,480
1994-05-274354464344413,707,0004,410
1994-05-264354404334352,644,0004,350
1994-05-254344344304342,165,0004,340
1994-05-244264354244355,209,0004,350
1994-05-234204224174211,736,0004,210
1994-05-20413418411415593,0004,150
1994-05-19414414409413405,0004,130
1994-05-18418418409414960,0004,140
1994-05-174114204114162,087,0004,160
1994-05-16418418407410682,0004,100
1994-05-13410418406418907,0004,180
1994-05-12412413405410432,0004,100
1994-05-114184184114111,669,0004,110
1994-05-104074134064131,489,0004,130
1994-05-09409409405405682,0004,050
1994-05-06402408402404312,0004,040
1994-05-02401403399400698,0004,000
1994-04-283994023984021,036,0004,020
1994-04-27394404393400437,0004,000
1994-04-26399402391398731,0003,980
1994-04-25405406399402803,0004,020
1994-04-22405406400405677,0004,050
1994-04-21405405400402435,0004,020
1994-04-20410410405405979,0004,050
1994-04-194054124054102,023,0004,100
1994-04-18409410402403866,0004,030
1994-04-153954073954041,087,0004,040
1994-04-14395395391394887,0003,940
1994-04-133883933853931,249,0003,930
1994-04-12390390383383617,0003,830
1994-04-11397397390392335,0003,920
1994-04-083893973853921,863,0003,920
1994-04-07396396389395660,0003,950
1994-04-06399399392394850,0003,940
1994-04-05388397388397774,0003,970
1994-04-04395395386393835,0003,930
1994-04-014004043923941,336,0003,940
1994-03-31395401392395660,0003,950
1994-03-30396401393398781,0003,980
1994-03-29412413405406489,0004,060
1994-03-28415415410413940,0004,130
1994-03-254154194064101,102,0004,100
1994-03-24417418411415798,0004,150
1994-03-234244244164182,526,0004,180
1994-03-224204234174191,085,0004,190
1994-03-184204234164211,075,0004,210
1994-03-17424425417420825,0004,200
1994-03-164204284194252,533,0004,250
1994-03-15424424415416737,0004,160
1994-03-144214254194252,944,0004,250
1994-03-114094174064114,627,0004,110
1994-03-103964083934052,105,0004,050
1994-03-09394395388395723,0003,950
1994-03-08395398390394570,0003,940
1994-03-07398405395400457,0004,000
1994-03-044004083994001,087,0004,000
1994-03-034034033973971,981,0003,970
1994-03-023954033904031,358,0004,030
1994-03-014004053953981,166,0003,980
1994-02-28394400390395689,0003,950
1994-02-253974043953991,727,0003,990
1994-02-24394405393405898,0004,050
1994-02-23391398389392408,0003,920
1994-02-22390395387389487,0003,890
1994-02-21385400380395350,0003,950
1994-02-18383389382389492,0003,890
1994-02-17381388378378525,0003,780
1994-02-163933933863861,572,0003,860
1994-02-15385392382383886,0003,830
1994-02-14395400392395491,0003,950
1994-02-104154154034051,126,0004,050
1994-02-09416418401405734,0004,050
1994-02-084174204144151,614,0004,150
1994-02-07415419412417592,0004,170
1994-02-04420420415420894,0004,200
1994-02-034194244124171,182,0004,170
1994-02-024134204114182,125,0004,180
1994-02-014284284164161,358,0004,160
1994-01-314204204104181,589,0004,180
1994-01-283954043903941,515,0003,940
1994-01-27412414395405602,0004,050
1994-01-26402408398408625,0004,080
1994-01-25400405396400782,0004,000
1994-01-243984003953981,602,0003,980
1994-01-21416429413429977,0004,290
1994-01-204254294194212,810,0004,210
1994-01-194204274174202,017,0004,200
1994-01-184144254104192,439,0004,190
1994-01-17410415410410627,0004,100
1994-01-144154224094202,661,0004,200
1994-01-134204204074101,021,0004,100
1994-01-123984203984202,815,0004,200
1994-01-114094133984002,187,0004,000
1994-01-104004083954051,659,0004,050
1994-01-073883983873951,184,0003,950
1994-01-064104123903981,433,0003,980
1994-01-054104144034051,161,0004,050
1994-01-044034104004082,362,0004,080

分割・併合履歴 ： [2017-09-27]1株→0.1株