5706 三井金属 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30454455451452485,0004,520
2004-12-294534564514511,689,0004,510
2004-12-28445451445449778,0004,490
2004-12-274474514464471,688,0004,470
2004-12-244494544484503,128,0004,500
2004-12-224424474424452,700,0004,450
2004-12-214404434374373,045,0004,370
2004-12-204314424304392,850,0004,390
2004-12-174264334264312,746,0004,310
2004-12-164274354274303,919,0004,300
2004-12-154254304244283,308,0004,280
2004-12-144264304244301,987,0004,300
2004-12-134304344284291,956,0004,290
2004-12-104334374304326,132,0004,320
2004-12-094324334264284,004,0004,280
2004-12-084284354254322,189,0004,320
2004-12-074404414314323,570,0004,320
2004-12-064364374314352,241,0004,350
2004-12-034424424344363,109,0004,360
2004-12-024404444384415,065,0004,410
2004-12-0143144242943910,391,0004,390
2004-11-304244334234307,475,0004,300
2004-11-294164254154233,070,0004,230
2004-11-264134164104113,668,0004,110
2004-11-254084144084112,265,0004,110
2004-11-244064114054061,837,0004,060
2004-11-224064094034072,086,0004,070
2004-11-194114184104113,570,0004,110
2004-11-184214234124143,129,0004,140
2004-11-174204264194212,934,0004,210
2004-11-164264304254252,767,0004,250
2004-11-154154274154262,975,0004,260
2004-11-124094194094194,401,0004,190
2004-11-114204214134144,844,0004,140
2004-11-104214234184204,190,0004,200
2004-11-094284294214252,126,0004,250
2004-11-084354354244282,378,0004,280
2004-11-054334384314353,708,0004,350
2004-11-044324334254263,698,0004,260
2004-11-024254274184254,883,0004,250
2004-11-014194204144202,813,0004,200
2004-10-294234234154191,942,0004,190
2004-10-284224274204242,160,0004,240
2004-10-274224224174171,744,0004,170
2004-10-264234244144173,917,0004,170
2004-10-254284284194231,892,0004,230
2004-10-224284374274321,333,0004,320
2004-10-214284324254271,336,0004,270
2004-10-204334374244272,341,0004,270
2004-10-194384404354381,767,0004,380
2004-10-184414424344382,061,0004,380
2004-10-154394444384422,655,0004,420
2004-10-144504544404424,593,0004,420
2004-10-134664664564602,984,0004,600
2004-10-124674694644653,711,0004,650
2004-10-084574664554632,502,0004,630
2004-10-074684714604605,590,0004,600
2004-10-064454614454583,550,0004,580
2004-10-054504534454462,018,0004,460
2004-10-044554554504532,937,0004,530
2004-10-014394474364453,885,0004,450
2004-09-304324354304302,373,0004,300
2004-09-294294354284302,917,0004,300
2004-09-284254304214242,986,0004,240
2004-09-274304324204241,270,0004,240
2004-09-244234254184254,492,0004,250
2004-09-224424434304334,300,0004,330
2004-09-214424454404422,385,0004,420
2004-09-174464464404432,277,0004,430
2004-09-164454464414432,230,0004,430
2004-09-154574594504503,429,0004,500
2004-09-144504644464577,052,0004,570
2004-09-134394504384502,018,0004,500
2004-09-104404434354395,674,0004,390
2004-09-094544574454461,812,0004,460
2004-09-084574574514552,486,0004,550
2004-09-074534594504553,864,0004,550
2004-09-064424514394513,621,0004,510
2004-09-034484494374412,863,0004,410
2004-09-024484524464502,145,0004,500
2004-09-014454494454462,253,0004,460
2004-08-314424454414442,005,0004,440
2004-08-304434464404432,437,0004,430
2004-08-274404444384412,311,0004,410
2004-08-264384434344392,851,0004,390
2004-08-254304374264342,140,0004,340
2004-08-244344344214282,476,0004,280
2004-08-234344344284312,146,0004,310
2004-08-204264334234296,055,0004,290
2004-08-194184334184305,133,0004,300
2004-08-184144204094105,658,0004,100
2004-08-174214234134154,761,0004,150
2004-08-164224234134184,806,0004,180
2004-08-134364374254277,309,0004,270
2004-08-124474524454462,644,0004,460
2004-08-114484534464522,276,0004,520
2004-08-104464494434452,284,0004,450
2004-08-094424474384472,318,0004,470
2004-08-064454544434502,531,0004,500
2004-08-054514534474523,581,0004,520
2004-08-044594604414513,986,0004,510
2004-08-034734764584628,375,0004,620
2004-08-024554614534582,473,0004,580
2004-07-304634684504546,192,0004,540
2004-07-294634654494512,077,0004,510
2004-07-284574664564582,612,0004,580
2004-07-274574624534563,286,0004,560
2004-07-264584654584631,947,0004,630
2004-07-234794794704711,478,0004,710
2004-07-224704764684741,770,0004,740
2004-07-214804814774801,431,0004,800
2004-07-204764764684722,622,0004,720
2004-07-164834834734811,670,0004,810
2004-07-154864914784842,805,0004,840
2004-07-144964974854865,208,0004,860
2004-07-134784874764864,117,0004,860
2004-07-124854884824856,110,0004,850
2004-07-094834904764894,864,0004,890
2004-07-084844914804822,991,0004,820
2004-07-074764884714823,190,0004,820
2004-07-064864954834863,612,0004,860
2004-07-054914954844862,998,0004,860
2004-07-024905054824995,213,0004,990
2004-07-015095095035053,066,0005,050
2004-06-305055095035093,336,0005,090
2004-06-294995034955031,660,0005,030
2004-06-285005034945002,649,0005,000
2004-06-254975104935028,754,0005,020
2004-06-244824954824954,679,0004,950
2004-06-234884914794833,120,0004,830
2004-06-224814884764832,201,0004,830
2004-06-214824854784804,577,0004,800
2004-06-184774874734796,125,0004,790
2004-06-174794804724805,060,0004,800
2004-06-164674784664756,252,0004,750
2004-06-154704734604659,376,0004,650
2004-06-144714774684739,436,0004,730
2004-06-1148749147047025,374,0004,700
2004-06-104254284224272,360,0004,270
2004-06-094204294164244,670,0004,240
2004-06-084224234144162,064,0004,160
2004-06-074124194074172,577,0004,170
2004-06-044064094004093,421,0004,090
2004-06-034174184044084,860,0004,080
2004-06-024234294184222,783,0004,220
2004-06-014364394304351,089,0004,350
2004-05-314354384284361,003,0004,360
2004-05-284354434354372,098,0004,370
2004-05-274304314254301,225,0004,300
2004-05-264314354274271,739,0004,270
2004-05-254374374254293,275,0004,290
2004-05-244304344264272,529,0004,270
2004-05-214174254134252,899,0004,250
2004-05-204194194054132,983,0004,130
2004-05-194024164014162,532,0004,160
2004-05-183894073894022,891,0004,020
2004-05-173953963843882,880,0003,880
2004-05-144044123904046,363,0004,040
2004-05-134184204054083,278,0004,080
2004-05-124264264164207,472,0004,200
2004-05-114124224084144,970,0004,140
2004-05-104384384054135,057,0004,130
2004-05-074374454314376,795,0004,370
2004-05-064584594394477,304,0004,470
2004-04-304714714614654,293,0004,650
2004-04-284864954824882,770,0004,880
2004-04-274944944824862,355,0004,860
2004-04-264925024914996,113,0004,990
2004-04-234864894804891,811,0004,890
2004-04-224924924774822,261,0004,820
2004-04-214814864774863,005,0004,860
2004-04-204664864634853,487,0004,850
2004-04-194684794564612,651,0004,610
2004-04-164754784664701,319,0004,700
2004-04-154905014734756,776,0004,750
2004-04-144804854774831,587,0004,830
2004-04-134844854774821,944,0004,820
2004-04-124784844764821,907,0004,820
2004-04-094794804744784,693,0004,780
2004-04-084754864744844,792,0004,840
2004-04-074764784704744,014,0004,740
2004-04-064794864734868,353,0004,860
2004-04-054584734554726,184,0004,720
2004-04-024484504424504,870,0004,500
2004-04-014524564444483,382,0004,480
2004-03-314534584524541,596,0004,540
2004-03-304654664514521,850,0004,520
2004-03-294594674574603,659,0004,600
2004-03-264584634534582,859,0004,580
2004-03-254504544454543,230,0004,540
2004-03-244374484374475,203,0004,470
2004-03-234334384304362,436,0004,360
2004-03-224394394354352,076,0004,350
2004-03-194394454354392,595,0004,390
2004-03-184554564404424,375,0004,420
2004-03-174434494424485,157,0004,480
2004-03-164524524384405,867,0004,400
2004-03-154514544504512,801,0004,510
2004-03-124384484354417,636,0004,410
2004-03-114504514444484,253,0004,480
2004-03-104624624534572,023,0004,570
2004-03-094604644554642,524,0004,640
2004-03-084704734634643,581,0004,640
2004-03-054734754614722,560,0004,720
2004-03-044684754664684,298,0004,680
2004-03-034654684614634,271,0004,630
2004-03-024554654544654,125,0004,650
2004-03-014414534384525,570,0004,520
2004-02-274324384244349,304,0004,340
2004-02-264284344174339,271,0004,330
2004-02-254444444284362,643,0004,360
2004-02-244514544394403,227,0004,400
2004-02-234524574504522,309,0004,520
2004-02-204554604494561,901,0004,560
2004-02-194594624554601,918,0004,600
2004-02-184634644584591,943,0004,590
2004-02-174444604444602,654,0004,600
2004-02-164504544444481,500,0004,480
2004-02-134404534384502,543,0004,500
2004-02-124404464334383,355,0004,380
2004-02-104434474344452,450,0004,450
2004-02-094554564444462,854,0004,460
2004-02-064584584494542,025,0004,540
2004-02-054434604424584,118,0004,580
2004-02-044674684374466,409,0004,460
2004-02-034934944694744,568,0004,740
2004-02-024754934674905,172,0004,900
2004-01-304664744664742,474,0004,740
2004-01-294654764624683,060,0004,680
2004-01-284764764614674,197,0004,670
2004-01-274894894734762,770,0004,760
2004-01-264714804714794,102,0004,790
2004-01-235005004854862,830,0004,860
2004-01-224924984864942,454,0004,940
2004-01-214905004894952,653,0004,950
2004-01-204955014874973,331,0004,970
2004-01-194955104905058,799,0005,050
2004-01-164854884764855,690,0004,850
2004-01-154874874764846,476,0004,840
2004-01-144554864554868,646,0004,860
2004-01-134644704554602,843,0004,600
2004-01-094644644584602,490,0004,600
2004-01-084554624504615,050,0004,610
2004-01-074624654564602,824,0004,600
2004-01-064744744624709,484,0004,700
2004-01-054454584434542,810,0004,540

分割・併合履歴 : [2017-09-27]1株→0.1株