5706 三井金属 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30523527515524212,0005,240
1997-12-29502511495510604,0005,100
1997-12-26525526510510728,0005,100
1997-12-254835284805251,558,0005,250
1997-12-244864864754841,179,0004,840
1997-12-22502506493496876,0004,960
1997-12-195145145015011,216,0005,010
1997-12-18517529508511908,0005,110
1997-12-175235395135221,314,0005,220
1997-12-16530530515520761,0005,200
1997-12-155105255075251,150,0005,250
1997-12-125325325085102,241,0005,100
1997-12-11533539525532295,0005,320
1997-12-10541542535540573,0005,400
1997-12-09537543535540832,0005,400
1997-12-085405445335351,374,0005,350
1997-12-055205435205392,277,0005,390
1997-12-04530531515520854,0005,200
1997-12-035355375265341,190,0005,340
1997-12-025295415215351,838,0005,350
1997-12-01529540515539848,0005,390
1997-11-285215305205291,288,0005,290
1997-11-27525525508518986,0005,180
1997-11-26525528515515786,0005,150
1997-11-254985244985151,983,0005,150
1997-11-215355445325372,205,0005,370
1997-11-20517526506526935,0005,260
1997-11-19514520512516766,0005,160
1997-11-185115275075241,018,0005,240
1997-11-174875144875111,220,0005,110
1997-11-144955044854922,247,0004,920
1997-11-135025165025061,323,0005,060
1997-11-12515527514514991,0005,140
1997-11-115245245125241,037,0005,240
1997-11-105115205065201,028,0005,200
1997-11-075195225165171,122,0005,170
1997-11-06520530520525864,0005,250
1997-11-055255305185181,062,0005,180
1997-11-045225385225351,272,0005,350
1997-10-315155335115311,631,0005,310
1997-10-305275335185212,859,0005,210
1997-10-295305315195271,765,0005,270
1997-10-285005105005101,703,0005,100
1997-10-27513526513521922,0005,210
1997-10-245205415155331,075,0005,330
1997-10-235345395255261,425,0005,260
1997-10-225295445285441,429,0005,440
1997-10-215405405205201,521,0005,200
1997-10-20541541534534702,0005,340
1997-10-175335445335371,515,0005,370
1997-10-165335465335421,249,0005,420
1997-10-155305385235321,901,0005,320
1997-10-14527528521527969,0005,270
1997-10-135285285145241,714,0005,240
1997-10-095395395275271,093,0005,270
1997-10-085355395345371,546,0005,370
1997-10-075425425315321,757,0005,320
1997-10-065495515455472,458,0005,470
1997-10-035355535355503,604,0005,500
1997-10-025405435315312,053,0005,310
1997-10-015315495255405,801,0005,400
1997-09-305255325135192,856,0005,190
1997-09-295195215075201,356,0005,200
1997-09-265135295065213,341,0005,210
1997-09-254865034865031,066,0005,030
1997-09-244874904784881,215,0004,880
1997-09-22480487480480850,0004,800
1997-09-194904914854891,075,0004,890
1997-09-185005034904901,542,0004,900
1997-09-175075104955001,152,0005,000
1997-09-165055125035071,093,0005,070
1997-09-125055094985022,598,0005,020
1997-09-11510510502503905,0005,030
1997-09-10507507501501633,0005,010
1997-09-095005044984981,021,0004,980
1997-09-08490499490498912,0004,980
1997-09-054834934754891,448,0004,890
1997-09-044924994844841,247,0004,840
1997-09-034895054864941,941,0004,940
1997-09-024624754594642,161,0004,640
1997-09-014914924574621,200,0004,620
1997-08-294905004844891,707,0004,890
1997-08-285045135005002,017,0005,000
1997-08-275255255055121,081,0005,120
1997-08-26525532515530696,0005,300
1997-08-25533538532532920,0005,320
1997-08-225465495385381,084,0005,380
1997-08-21554554545551949,0005,510
1997-08-205505545395521,908,0005,520
1997-08-195595645505552,331,0005,550
1997-08-185415535355531,283,0005,530
1997-08-155555595425511,383,0005,510
1997-08-145405545395541,590,0005,540
1997-08-135335435305381,306,0005,380
1997-08-12533536530532611,0005,320
1997-08-11529535527527793,0005,270
1997-08-085395445355391,123,0005,390
1997-08-07546550539539848,0005,390
1997-08-065435565355551,948,0005,550
1997-08-055525595375431,198,0005,430
1997-08-045635695505522,013,0005,520
1997-08-015505665455574,326,0005,570
1997-07-315445515355512,584,0005,510
1997-07-305455455355411,349,0005,410
1997-07-295495515455473,431,0005,470
1997-07-285505525425433,890,0005,430
1997-07-255445515395488,772,0005,480
1997-07-245275365275346,383,0005,340
1997-07-235185245165241,085,0005,240
1997-07-22519519513517473,0005,170
1997-07-185175215175191,170,0005,190
1997-07-175185245155171,026,0005,170
1997-07-165135195065162,434,0005,160
1997-07-155015145015091,402,0005,090
1997-07-145055065005041,140,0005,040
1997-07-114955044915011,075,0005,010
1997-07-10494497491495498,0004,950
1997-07-095015014884911,049,0004,910
1997-07-08500504499500660,0005,000
1997-07-07499505497499689,0004,990
1997-07-04506506499505714,0005,050
1997-07-03509509504506570,0005,060
1997-07-02503507502503646,0005,030
1997-07-015075105035051,179,0005,050
1997-06-30510517505509668,0005,090
1997-06-275025095025031,510,0005,030
1997-06-26516519508513855,0005,130
1997-06-255125175015151,490,0005,150
1997-06-245005085005061,626,0005,060
1997-06-23514518510514754,0005,140
1997-06-205145195105141,156,0005,140
1997-06-195225255085101,592,0005,100
1997-06-18526526518521977,0005,210
1997-06-175285315245262,624,0005,260
1997-06-165255305205302,763,0005,300
1997-06-135235255155206,040,0005,200
1997-06-125135225115202,585,0005,200
1997-06-115175205075072,000,0005,070
1997-06-10515517511514922,0005,140
1997-06-09514516511512704,0005,120
1997-06-06510514505514677,0005,140
1997-06-055195205095111,315,0005,110
1997-06-045105195085192,758,0005,190
1997-06-035105175105121,923,0005,120
1997-06-024975094975091,293,0005,090
1997-05-305195224964982,339,0004,980
1997-05-295055185045162,420,0005,160
1997-05-284905084905071,490,0005,070
1997-05-27493497486486925,0004,860
1997-05-26489498485498594,0004,980
1997-05-234864914844891,898,0004,890
1997-05-224914924864861,139,0004,860
1997-05-215035034904941,097,0004,940
1997-05-205025074974981,867,0004,980
1997-05-195005104985051,925,0005,050
1997-05-164995044965022,087,0005,020
1997-05-155075115015041,336,0005,040
1997-05-145075135075071,360,0005,070
1997-05-135155195065061,380,0005,060
1997-05-125005154985151,178,0005,150
1997-05-095205205115141,892,0005,140
1997-05-085115215115161,780,0005,160
1997-05-075245255205212,296,0005,210
1997-05-065305365245275,322,0005,270
1997-05-025135235105216,066,0005,210
1997-05-015045145035144,592,0005,140
1997-04-305045064984982,420,0004,980
1997-04-285035044965011,964,0005,010
1997-04-254985114985056,388,0005,050
1997-04-245005024975001,877,0005,000
1997-04-235015044984992,376,0004,990
1997-04-225045064985002,707,0005,000
1997-04-215045095035054,548,0005,050
1997-04-184995054955023,504,0005,020
1997-04-174985044964973,296,0004,970
1997-04-164925024914982,762,0004,980
1997-04-154954974874912,401,0004,910
1997-04-144924974924951,292,0004,950
1997-04-114935004864972,517,0004,970
1997-04-104995024934932,762,0004,930
1997-04-095005074944946,890,0004,940
1997-04-084885024835025,537,0005,020
1997-04-074904964864872,263,0004,870
1997-04-044904924824883,573,0004,880
1997-04-034975024914949,853,0004,940
1997-04-024755004735006,094,0005,000
1997-04-014644754644741,933,0004,740
1997-03-314814834644741,875,0004,740
1997-03-284794814734811,980,0004,810
1997-03-274814824724782,121,0004,780
1997-03-264674824644772,339,0004,770
1997-03-254644754624661,117,0004,660
1997-03-24476476452459877,0004,590
1997-03-21470472464469643,0004,690
1997-03-194744754674671,717,0004,670
1997-03-184644744634742,194,0004,740
1997-03-174624654604651,151,0004,650
1997-03-144534644534603,354,0004,600
1997-03-134564624504621,590,0004,620
1997-03-124614624554561,003,0004,560
1997-03-114624634594611,525,0004,610
1997-03-10468468457463803,0004,630
1997-03-074594694574661,635,0004,660
1997-03-064744744614641,558,0004,640
1997-03-054794804694702,430,0004,700
1997-03-044714814694773,596,0004,770
1997-03-034674744614671,485,0004,670
1997-02-284794804634643,274,0004,640
1997-02-2748449047648210,245,0004,820
1997-02-264714874634874,350,0004,870
1997-02-254604634564611,864,0004,610
1997-02-244744744634631,399,0004,630
1997-02-214694824694744,320,0004,740
1997-02-204674724624692,903,0004,690
1997-02-194674704574632,892,0004,630
1997-02-184774774614622,228,0004,620
1997-02-174804844714752,732,0004,750
1997-02-1446948446648011,433,0004,800
1997-02-134534674474627,354,0004,620
1997-02-124504524454453,101,0004,450
1997-02-104494524464491,405,0004,490
1997-02-074524594384494,752,0004,490
1997-02-064384504354482,323,0004,480
1997-02-054414444314381,768,0004,380
1997-02-044554564424453,594,0004,450
1997-02-034414554394516,167,0004,510
1997-01-314384524364365,516,0004,360
1997-01-304444484324333,716,0004,330
1997-01-294164494134474,963,0004,470
1997-01-284004123954121,251,0004,120
1997-01-27393401391395909,0003,950
1997-01-24395400393398855,0003,980
1997-01-23393402393395631,0003,950
1997-01-223944003903991,003,0003,990
1997-01-21384393381389585,0003,890
1997-01-204034033803891,209,0003,890
1997-01-174084154024082,009,0004,080
1997-01-163994093954092,046,0004,090
1997-01-143823993753941,297,0003,940
1997-01-133703893703891,238,0003,890
1997-01-103693783613692,557,0003,690
1997-01-093743783673671,325,0003,670
1997-01-083923953783801,361,0003,800
1997-01-07408408391391631,0003,910
1997-01-06398409395405577,0004,050

分割・併合履歴 : [2017-09-27]1株→0.1株