1. HOME >
  2. 株価時系列 >
  3. 5706 >
  4. 2010年

5706 三井金属 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302722722662681,407,0002,680
2010-12-292712732702721,884,0002,720
2010-12-282692712682701,362,0002,700
2010-12-272662712662692,858,0002,690
2010-12-242692692662682,323,0002,680
2010-12-222702712682702,464,0002,700
2010-12-212662692652672,261,0002,670
2010-12-202652682642642,053,0002,640
2010-12-172672692652662,938,0002,660
2010-12-162672692652683,386,0002,680
2010-12-152712722692692,291,0002,690
2010-12-142732762702724,507,0002,720
2010-12-132732742702732,052,0002,730
2010-12-102762762712727,573,0002,720
2010-12-092722742702733,256,0002,730
2010-12-082702742682726,242,0002,720
2010-12-072612652592643,788,0002,640
2010-12-062572632572625,060,0002,620
2010-12-032602602572581,855,0002,580
2010-12-022582592562581,559,0002,580
2010-12-012552552522532,867,0002,530
2010-11-302572582522543,650,0002,540
2010-11-292572602562591,889,0002,590
2010-11-262602612572572,039,0002,570
2010-11-252622622562562,341,0002,560
2010-11-242552582542585,151,0002,580
2010-11-222562642552625,070,0002,620
2010-11-192572572522522,313,0002,520
2010-11-182512552492543,349,0002,540
2010-11-172462532452503,276,0002,500
2010-11-162562562502513,222,0002,510
2010-11-152522542502533,733,0002,530
2010-11-122572592512514,482,0002,510
2010-11-112612622572592,201,0002,590
2010-11-102582632572582,829,0002,580
2010-11-092602712572584,798,0002,580
2010-11-082592632572632,759,0002,630
2010-11-052532582532563,866,0002,560
2010-11-042472512462481,684,0002,480
2010-11-022472492442451,763,0002,450
2010-11-012452522432493,448,0002,490
2010-10-292432452402453,158,0002,450
2010-10-282472482452462,030,0002,460
2010-10-272542542472502,597,0002,500
2010-10-262532552502502,311,0002,500
2010-10-252582582532552,791,0002,550
2010-10-222552572522563,453,0002,560
2010-10-212542582522552,855,0002,550
2010-10-202462562452534,318,0002,530
2010-10-192582602562562,245,0002,560
2010-10-182582602552573,122,0002,570
2010-10-152572602532594,504,0002,590
2010-10-142542602542575,540,0002,570
2010-10-132532532452463,793,0002,460
2010-10-122532552422463,795,0002,460
2010-10-082522552512513,713,0002,510
2010-10-072482532482503,076,0002,500
2010-10-062422502422503,869,0002,500
2010-10-052352412342382,662,0002,380
2010-10-042352382322374,371,0002,370
2010-10-012412422332344,232,0002,340
2010-09-302462482372395,553,0002,390
2010-09-292462512462494,739,0002,490
2010-09-282422462422452,529,0002,450
2010-09-272422442402442,737,0002,440
2010-09-242432462412422,746,0002,420
2010-09-222432472422461,627,0002,460
2010-09-212502522452462,091,0002,460
2010-09-172492502462483,967,0002,480
2010-09-162522542462472,876,0002,470
2010-09-152452512432502,936,0002,500
2010-09-142482492452461,738,0002,460
2010-09-132432482432473,198,0002,470
2010-09-102402452382414,690,0002,410
2010-09-092342372332372,283,0002,370
2010-09-082302332292322,076,0002,320
2010-09-072322372312351,512,0002,350
2010-09-062362392362372,136,0002,370
2010-09-032292362292352,707,0002,350
2010-09-022342352292331,447,0002,330
2010-09-012262312252313,545,0002,310
2010-08-312292292242262,605,0002,260
2010-08-302352382322342,087,0002,340
2010-08-272252302222304,374,0002,300
2010-08-262272302252292,392,0002,290
2010-08-252302302252273,103,0002,270
2010-08-242352352312332,090,0002,330
2010-08-232382412362391,885,0002,390
2010-08-202422442402402,467,0002,400
2010-08-192412452412452,217,0002,450
2010-08-182412422372412,410,0002,410
2010-08-172392402372381,674,0002,380
2010-08-162402422372402,540,0002,400
2010-08-132382422352413,228,0002,410
2010-08-122312402312384,571,0002,380
2010-08-112362382352362,778,0002,360
2010-08-102462502422443,720,0002,440
2010-08-092432462422442,040,0002,440
2010-08-062432492432463,068,0002,460
2010-08-052482522432474,850,0002,470
2010-08-042372412342404,128,0002,400
2010-08-032392432382402,995,0002,400
2010-08-022362382332341,114,0002,340
2010-07-302412412342362,787,0002,360
2010-07-292362412362412,484,0002,410
2010-07-282372422362422,524,0002,420
2010-07-272362372342341,984,0002,340
2010-07-262362382332372,649,0002,370
2010-07-232312352282333,618,0002,330
2010-07-222262292222245,188,0002,240
2010-07-212322352262284,499,0002,280
2010-07-202252302242283,021,0002,280
2010-07-162372392322343,952,0002,340
2010-07-152412432372413,301,0002,410
2010-07-142402442392424,406,0002,420
2010-07-132392412302335,727,0002,330
2010-07-122372432372383,840,0002,380
2010-07-092422422362373,501,0002,370
2010-07-082402422372383,724,0002,380
2010-07-072342362292313,621,0002,310
2010-07-062302332232335,054,0002,330
2010-07-052292352292312,723,0002,310
2010-07-022282322262324,126,0002,320
2010-07-012372372292323,566,0002,320
2010-06-302412422342375,811,0002,370
2010-06-292502542452475,433,0002,470
2010-06-282562572512522,584,0002,520
2010-06-252592602572592,956,0002,590
2010-06-242622682612641,822,0002,640
2010-06-232652672622642,607,0002,640
2010-06-222712752712711,761,0002,710
2010-06-212712752712743,402,0002,740
2010-06-182692732682713,435,0002,710
2010-06-172652732652697,177,0002,690
2010-06-162642662612645,106,0002,640
2010-06-152582612572583,020,0002,580
2010-06-142592642582612,866,0002,610
2010-06-112622622572588,334,0002,580
2010-06-102522532472514,261,0002,510
2010-06-092552612502528,002,0002,520
2010-06-082552592552573,941,0002,570
2010-06-072602622562605,333,0002,600
2010-06-042622682602674,585,0002,670
2010-06-032592662592636,292,0002,630
2010-06-022542572502535,128,0002,530
2010-06-012602612552585,463,0002,580
2010-05-312632692612627,205,0002,620
2010-05-2826026825826311,889,0002,630
2010-05-272512542472527,199,0002,520
2010-05-262522552472515,439,0002,510
2010-05-252552562462486,244,0002,480
2010-05-242582602522594,871,0002,590
2010-05-212542622532617,557,0002,610
2010-05-202632702612626,018,0002,620
2010-05-192552682522678,575,0002,670
2010-05-182712722572587,572,0002,580
2010-05-1727628427127313,525,0002,730
2010-05-142722772712764,766,0002,760
2010-05-132722772692766,893,0002,760
2010-05-122732732632665,692,0002,660
2010-05-112732742682696,941,0002,690
2010-05-1026627226327110,636,0002,710
2010-05-0725726224925818,626,0002,580
2010-05-062532542512515,966,0002,510
2010-04-302592602572604,710,0002,600
2010-04-282522572522557,006,0002,550
2010-04-272682712662665,721,0002,660
2010-04-262632672622664,545,0002,660
2010-04-232602642582604,675,0002,600
2010-04-222612622562603,483,0002,600
2010-04-212602622572615,734,0002,610
2010-04-202602622572572,896,0002,570
2010-04-192582622582604,511,0002,600
2010-04-162702702632635,159,0002,630
2010-04-152692722682703,953,0002,700
2010-04-142702722652685,357,0002,680
2010-04-132752752712733,628,0002,730
2010-04-122722752712744,961,0002,740
2010-04-0927027326627212,010,0002,720
2010-04-082772802762782,413,0002,780
2010-04-072812822772812,854,0002,810
2010-04-062862862792813,609,0002,810
2010-04-052852882832863,282,0002,860
2010-04-022812842792833,532,0002,830
2010-04-012812822782803,880,0002,800
2010-03-312812852802803,430,0002,800
2010-03-302802852792804,496,0002,800
2010-03-292722772712773,892,0002,770
2010-03-262712762712762,573,0002,760
2010-03-252732742682724,294,0002,720
2010-03-242762812732737,451,0002,730
2010-03-232772772722732,760,0002,730
2010-03-192752762712744,900,0002,740
2010-03-182742802742757,032,0002,750
2010-03-1727827927127322,060,0002,730
2010-03-162602612572582,298,0002,580
2010-03-152572622542604,647,0002,600
2010-03-122602602532565,966,0002,560
2010-03-112542592542572,891,0002,570
2010-03-102532542522541,672,0002,540
2010-03-092562572532541,477,0002,540
2010-03-082572582532553,362,0002,550
2010-03-052462532452503,595,0002,500
2010-03-042442482442451,774,0002,450
2010-03-032472502462473,520,0002,470
2010-03-022452482442472,562,0002,470
2010-03-012482532472486,793,0002,480
2010-02-262422452402442,677,0002,440
2010-02-252492512442452,437,0002,450
2010-02-242452472442472,006,0002,470
2010-02-232482522472503,453,0002,500
2010-02-222492512472483,946,0002,480
2010-02-192492512422433,901,0002,430
2010-02-182422482422455,518,0002,450
2010-02-172372442362425,223,0002,420
2010-02-162342342292322,948,0002,320
2010-02-152352352322333,261,0002,330
2010-02-122352372312323,663,0002,320
2010-02-102312342282293,245,0002,290
2010-02-092292302252293,892,0002,290
2010-02-082332352232287,493,0002,280
2010-02-052332362322333,481,0002,330
2010-02-042472482392423,400,0002,420
2010-02-032462512432455,490,0002,450
2010-02-0224925624524712,349,0002,470
2010-02-012412422312354,224,0002,350
2010-01-292382412362392,663,0002,390
2010-01-282422462422422,803,0002,420
2010-01-272462482412412,675,0002,410
2010-01-262492532442454,137,0002,450
2010-01-252482532472513,388,0002,510
2010-01-222572602542554,771,0002,550
2010-01-212602682572647,287,0002,640
2010-01-202632652602603,727,0002,600
2010-01-192582632582592,534,0002,590
2010-01-182522582522572,990,0002,570
2010-01-152622632572603,814,0002,600
2010-01-142602632592613,083,0002,610
2010-01-132622652582593,673,0002,590
2010-01-122682692632653,934,0002,650
2010-01-082642652602656,845,0002,650
2010-01-0725526425426011,749,0002,600
2010-01-062452502442472,932,0002,470
2010-01-052492542452457,773,0002,450
2010-01-042412442412431,977,0002,430

分割・併合履歴 ： [2017-09-27]1株→0.1株