5706 三井金属 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284514534474481,409,0004,480
2007-12-274594664564562,636,0004,560
2007-12-264584644574641,398,0004,640
2007-12-254654664544582,195,0004,580
2007-12-214384524384514,534,0004,510
2007-12-204414444344343,618,0004,340
2007-12-194504544384386,025,0004,380
2007-12-184524624514605,395,0004,600
2007-12-174714744574574,539,0004,570
2007-12-144764844714817,582,0004,810
2007-12-134954984794793,997,0004,790
2007-12-124885014824993,374,0004,990
2007-12-114854934834933,758,0004,930
2007-12-104914914784843,107,0004,840
2007-12-074754834714803,997,0004,800
2007-12-064734764634712,366,0004,710
2007-12-054654744624713,262,0004,710
2007-12-044744814624623,414,0004,620
2007-12-034834854694732,831,0004,730
2007-11-304614754604734,880,0004,730
2007-11-294614624554602,287,0004,600
2007-11-284544584464492,606,0004,490
2007-11-274394544364513,196,0004,510
2007-11-264484584444493,210,0004,490
2007-11-224304514284455,268,0004,450
2007-11-214614614304346,313,0004,340
2007-11-204404584354567,888,0004,560
2007-11-194704734514513,232,0004,510
2007-11-164664684574654,274,0004,650
2007-11-154764964734817,195,0004,810
2007-11-144914954874943,907,0004,940
2007-11-134624794594764,551,0004,760
2007-11-124724754654696,241,0004,690
2007-11-094915104884924,871,0004,920
2007-11-084934984844966,080,0004,960
2007-11-075075165015047,871,0005,040
2007-11-064794934784862,678,0004,860
2007-11-054954954764833,267,0004,830
2007-11-024885004864913,697,0004,910
2007-11-014924994904954,134,0004,950
2007-10-314824834724822,629,0004,820
2007-10-304854874704774,936,0004,770
2007-10-294844904814853,227,0004,850
2007-10-264754804684785,313,0004,780
2007-10-254814814634656,639,0004,650
2007-10-244774794634654,470,0004,650
2007-10-234834834644737,606,0004,730
2007-10-224764864764843,708,0004,840
2007-10-195105105015042,803,0005,040
2007-10-185095155035134,664,0005,130
2007-10-175185235025144,837,0005,140
2007-10-165305345185205,726,0005,200
2007-10-1554354651852411,976,0005,240
2007-10-125055064955034,340,0005,030
2007-10-114905044895042,947,0005,040
2007-10-105055064914933,135,0004,930
2007-10-095095105005012,196,0005,010
2007-10-055085085015041,695,0005,040
2007-10-045075105055072,422,0005,070
2007-10-034965104955103,571,0005,100
2007-10-025025044985013,455,0005,010
2007-10-014934994894922,289,0004,920
2007-09-284954994924954,004,0004,950
2007-09-274844934834925,546,0004,920
2007-09-264664724634713,304,0004,710
2007-09-254654684554654,191,0004,650
2007-09-214694714604654,665,0004,650
2007-09-204624694624663,951,0004,660
2007-09-194504624494614,204,0004,610
2007-09-184444474354394,377,0004,390
2007-09-144344414324396,555,0004,390
2007-09-134344384294292,802,0004,290
2007-09-124404434284293,428,0004,290
2007-09-114384434294384,040,0004,380
2007-09-104374444334403,637,0004,400
2007-09-074544574444484,616,0004,480
2007-09-064474594434595,066,0004,590
2007-09-054624634504503,591,0004,500
2007-09-044714724604602,977,0004,600
2007-09-034774824674714,046,0004,710
2007-08-314554724544726,218,0004,720
2007-08-304534594464473,762,0004,470
2007-08-294404504384484,283,0004,480
2007-08-284624644544582,884,0004,580
2007-08-274774824694703,539,0004,700
2007-08-244774784684724,706,0004,720
2007-08-234644694584695,138,0004,690
2007-08-224544584434513,568,0004,510
2007-08-214464584414534,760,0004,530
2007-08-204504524364366,314,0004,360
2007-08-174604604294327,636,0004,320
2007-08-164824824534707,046,0004,700
2007-08-154955014864876,644,0004,870
2007-08-145065094964965,788,0004,960
2007-08-134895064894939,671,0004,930
2007-08-1047948445947412,905,0004,740
2007-08-0952152148348912,356,0004,890
2007-08-0851652249650111,683,0005,010
2007-08-0754754752152510,420,0005,250
2007-08-065595655565634,915,0005,630
2007-08-035675785635745,644,0005,740
2007-08-025645695525584,801,0005,580
2007-08-015765835605613,326,0005,610
2007-07-315845845715763,163,0005,760
2007-07-305615845615835,897,0005,830
2007-07-275705755665715,472,0005,710
2007-07-265935955845845,478,0005,840
2007-07-256036055986025,466,0006,020
2007-07-246166176006105,866,0006,100
2007-07-236186296176214,119,0006,210
2007-07-206356366246276,638,0006,270
2007-07-196296336246333,983,0006,330
2007-07-186236346236276,565,0006,270
2007-07-176226336196317,980,0006,310
2007-07-136196246146156,828,0006,150
2007-07-126126146056093,296,0006,090
2007-07-116116146056104,338,0006,100
2007-07-106126216106198,858,0006,190
2007-07-095946075926076,926,0006,070
2007-07-065925945905911,870,0005,910
2007-07-055975975925931,738,0005,930
2007-07-045945985935942,986,0005,940
2007-07-035925965875924,537,0005,920
2007-07-025805945755904,371,0005,900
2007-06-295755775715763,160,0005,760
2007-06-285705735675712,414,0005,710
2007-06-275735755675702,659,0005,700
2007-06-265805805715763,261,0005,760
2007-06-255905905795792,961,0005,790
2007-06-225895905865894,001,0005,890
2007-06-215895925865892,082,0005,890
2007-06-205935945895914,574,0005,910
2007-06-195875945835904,982,0005,900
2007-06-185855885835842,790,0005,840
2007-06-155805805735793,073,0005,790
2007-06-145705765695703,394,0005,700
2007-06-135695705615664,008,0005,660
2007-06-125805845725764,384,0005,760
2007-06-115895905755793,258,0005,790
2007-06-085865895805818,374,0005,810
2007-06-075895985865955,111,0005,950
2007-06-065905975865956,266,0005,950
2007-06-055925945805857,613,0005,850
2007-06-045956025885937,462,0005,930
2007-06-015785965745878,329,0005,870
2007-05-315655715635675,358,0005,670
2007-05-305685705575604,350,0005,600
2007-05-295585715555704,955,0005,700
2007-05-285575635565583,415,0005,580
2007-05-255555565485525,848,0005,520
2007-05-245635695615644,137,0005,640
2007-05-235765775625655,203,0005,650
2007-05-225755765675744,400,0005,740
2007-05-215715815675753,567,0005,750
2007-05-185915915625664,068,0005,660
2007-05-175825905795813,103,0005,810
2007-05-165785905715844,618,0005,840
2007-05-155915935805835,448,0005,830
2007-05-146056105975975,941,0005,970
2007-05-116056126006035,381,0006,030
2007-05-106236236066086,720,0006,080
2007-05-0959562459262010,409,0006,200
2007-05-085906055895938,220,0005,930
2007-05-075986005885906,911,0005,900
2007-05-025825845725786,805,0005,780
2007-05-015835875745856,237,0005,850
2007-04-275926085825829,203,0005,820
2007-04-266006055945993,630,0005,990
2007-04-256016025895893,070,0005,890
2007-04-245936065926053,781,0006,050
2007-04-236086095975993,478,0005,990
2007-04-206116125996046,302,0006,040
2007-04-196256296116173,903,0006,170
2007-04-186256326226284,040,0006,280
2007-04-176356366206253,477,0006,250
2007-04-166306316246272,899,0006,270
2007-04-136386386216224,527,0006,220
2007-04-126306416296314,010,0006,310
2007-04-116356376256324,538,0006,320
2007-04-106286426256344,472,0006,340
2007-04-096286326226303,353,0006,300
2007-04-066266326226251,855,0006,250
2007-04-056356376256302,653,0006,300
2007-04-046396426326386,596,0006,380
2007-04-036226296136284,789,0006,280
2007-04-026436466136156,344,0006,150
2007-03-306596596416473,735,0006,470
2007-03-296446596366544,827,0006,540
2007-03-286626666496544,434,0006,540
2007-03-276626686566574,394,0006,570
2007-03-266706736686714,004,0006,710
2007-03-236746746636674,968,0006,670
2007-03-226806816656696,920,0006,690
2007-03-206686716576613,543,0006,610
2007-03-196486666476625,841,0006,620
2007-03-166676706516565,110,0006,560
2007-03-156706776666726,395,0006,720
2007-03-146586676576628,221,0006,620
2007-03-136906916766785,720,0006,780
2007-03-126906956836935,188,0006,930
2007-03-096866916806809,412,0006,800
2007-03-086656856616837,097,0006,830
2007-03-0769869866166510,053,0006,650
2007-03-066466716466689,658,0006,680
2007-03-0567067763063814,538,0006,380
2007-03-0267068465668012,076,0006,800
2007-03-0167768666167612,908,0006,760
2007-02-2864067563966920,683,0006,690
2007-02-2774074070571013,468,0007,100
2007-02-2671273471272818,030,0007,280
2007-02-236917026856998,126,0006,990
2007-02-2269970368669010,576,0006,900
2007-02-2168169367668612,576,0006,860
2007-02-2066868066067611,787,0006,760
2007-02-196516696496637,676,0006,630
2007-02-166556586476486,789,0006,480
2007-02-1566366564665712,947,0006,570
2007-02-1464866564766519,826,0006,650
2007-02-136326466306416,875,0006,410
2007-02-096286386286325,272,0006,320
2007-02-086376396256283,722,0006,280
2007-02-076376426286366,935,0006,360
2007-02-066156386156389,981,0006,380
2007-02-056296346116158,291,0006,150
2007-02-026236346226286,733,0006,280
2007-02-016206216146184,600,0006,180
2007-01-316306306156205,172,0006,200
2007-01-306336346246254,243,0006,250
2007-01-296266336246305,752,0006,300
2007-01-266236306186265,435,0006,260
2007-01-256406406216246,464,0006,240
2007-01-246276356246288,151,0006,280
2007-01-236206246156224,731,0006,220
2007-01-226246286206245,251,0006,240
2007-01-196146196136175,557,0006,170
2007-01-186096166086136,988,0006,130
2007-01-176066116006085,396,0006,080
2007-01-166046096016045,877,0006,040
2007-01-155946025896024,324,0006,020
2007-01-125955975865893,669,0005,890
2007-01-115895955875905,105,0005,900
2007-01-105965965825874,165,0005,870
2007-01-095825945815914,827,0005,910
2007-01-055875875745815,616,0005,810
2007-01-046016025895913,045,0005,910

分割・併合履歴 : [2017-09-27]1株→0.1株