1. HOME >
  2. 株価時系列 >
  3. 5706 >
  4. 2011年

5706 三井金属 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301992011981991,445,0001,990
2011-12-291962001942001,486,0002,000
2011-12-281992001981991,365,0001,990
2011-12-272032051982002,744,0002,000
2011-12-262032042012041,485,0002,040
2011-12-222052051981992,805,0001,990
2011-12-212032062022052,532,0002,050
2011-12-201961991951992,185,0001,990
2011-12-191981991931952,539,0001,950
2011-12-161992021991992,027,0001,990
2011-12-152052052002002,650,0002,000
2011-12-142082102062083,231,0002,080
2011-12-132062152052115,182,0002,110
2011-12-122062112052094,873,0002,090
2011-12-092022062012028,605,0002,020
2011-12-082002062002034,767,0002,030
2011-12-071992071982064,321,0002,060
2011-12-062052051981982,900,0001,980
2011-12-052022052012053,128,0002,050
2011-12-022002031992012,636,0002,010
2011-12-012032041992014,291,0002,010
2011-11-301931941901942,927,0001,940
2011-11-291891931881924,504,0001,920
2011-11-281841901811898,714,0001,890
2011-11-251721771711754,398,0001,750
2011-11-241731741711712,760,0001,710
2011-11-221771801751775,059,0001,770
2011-11-211841841791803,030,0001,800
2011-11-181861881841863,290,0001,860
2011-11-171841931821914,157,0001,910
2011-11-161881901841851,928,0001,850
2011-11-151921931881891,407,0001,890
2011-11-141941991911946,202,0001,940
2011-11-111901901851895,121,0001,890
2011-11-101891931881905,295,0001,900
2011-11-091952001951994,194,0001,990
2011-11-082012031941944,863,0001,940
2011-11-072062062032042,860,0002,040
2011-11-042092112062082,798,0002,080
2011-11-022052082042054,110,0002,050
2011-11-012142182112133,233,0002,130
2011-10-312232272192192,845,0002,190
2011-10-282302322252264,792,0002,260
2011-10-272132252122255,038,0002,250
2011-10-262072142052122,864,0002,120
2011-10-252162162102123,313,0002,120
2011-10-242042092032082,982,0002,080
2011-10-212012052012021,912,0002,020
2011-10-202072082012021,738,0002,020
2011-10-192112152072083,375,0002,080
2011-10-182072132072112,445,0002,110
2011-10-172082132072122,760,0002,120
2011-10-142072072042042,957,0002,040
2011-10-132112112072092,823,0002,090
2011-10-121932051922043,330,0002,040
2011-10-111961971951972,597,0001,970
2011-10-071931961901912,822,0001,910
2011-10-061861931851884,558,0001,880
2011-10-051881881821833,246,0001,830
2011-10-041871881821855,832,0001,850
2011-10-031961991891943,197,0001,940
2011-09-302042082002022,794,0002,020
2011-09-291972061962053,811,0002,050
2011-09-282022072012053,342,0002,050
2011-09-272002021961984,361,0001,980
2011-09-262052051931953,446,0001,950
2011-09-222112122062083,492,0002,080
2011-09-212132132102111,563,0002,110
2011-09-202182202122134,122,0002,130
2011-09-162112212102194,040,0002,190
2011-09-152082092052082,178,0002,080
2011-09-142092112022032,357,0002,030
2011-09-132042112042083,357,0002,080
2011-09-122042062022024,329,0002,020
2011-09-092142152092106,816,0002,100
2011-09-082222222142172,958,0002,170
2011-09-072182202162202,433,0002,200
2011-09-062222222132143,267,0002,140
2011-09-052252262212231,738,0002,230
2011-09-022302332282302,726,0002,300
2011-09-012312352312331,890,0002,330
2011-08-312302312282302,351,0002,300
2011-08-302332372312323,130,0002,320
2011-08-292282322252284,618,0002,280
2011-08-262212282202274,024,0002,270
2011-08-252222292202243,359,0002,240
2011-08-242232272142163,618,0002,160
2011-08-232212222172203,999,0002,200
2011-08-222232252192202,009,0002,200
2011-08-192282302232254,039,0002,250
2011-08-182382402322334,698,0002,330
2011-08-172392412372402,704,0002,400
2011-08-162432452402412,952,0002,410
2011-08-152442462402425,189,0002,420
2011-08-122492502412424,606,0002,420
2011-08-112442482422473,910,0002,470
2011-08-102512542502513,729,0002,510
2011-08-092362452302439,809,0002,430
2011-08-082532542452473,692,0002,470
2011-08-052502572502564,256,0002,560
2011-08-042662692642666,031,0002,660
2011-08-032682682622655,130,0002,650
2011-08-022792802732743,947,0002,740
2011-08-012802832782822,259,0002,820
2011-07-292772802772803,329,0002,800
2011-07-282802812772792,783,0002,790
2011-07-272852852812852,178,0002,850
2011-07-262852882812853,747,0002,850
2011-07-252862902832846,753,0002,840
2011-07-222792812772802,744,0002,800
2011-07-212802812772782,177,0002,780
2011-07-202802822782782,862,0002,780
2011-07-192752792742763,703,0002,760
2011-07-152752772732763,235,0002,760
2011-07-142732752712723,264,0002,720
2011-07-132712752712734,062,0002,730
2011-07-122762782732733,542,0002,730
2011-07-112802822792801,932,0002,800
2011-07-082872892812823,823,0002,820
2011-07-072792832792823,518,0002,820
2011-07-062782812742814,235,0002,810
2011-07-052752792742765,536,0002,760
2011-07-042702742702722,775,0002,720
2011-07-012702712682694,005,0002,690
2011-06-302732742682703,966,0002,700
2011-06-292672702652704,026,0002,700
2011-06-282632652622632,826,0002,630
2011-06-272602632592612,410,0002,610
2011-06-242622642612641,710,0002,640
2011-06-232612642602623,662,0002,620
2011-06-222602652602646,144,0002,640
2011-06-212572602552584,099,0002,580
2011-06-202572612542565,765,0002,560
2011-06-172602622542569,337,0002,560
2011-06-162592622572577,648,0002,570
2011-06-152552612552599,434,0002,590
2011-06-142492542492525,022,0002,520
2011-06-132462492452492,936,0002,490
2011-06-102512522492505,608,0002,500
2011-06-092482492462483,850,0002,480
2011-06-082512522472504,636,0002,500
2011-06-072462512452498,957,0002,490
2011-06-062532542462477,070,0002,470
2011-06-032562592532534,319,0002,530
2011-06-022572602572586,603,0002,580
2011-06-0126526626226311,479,0002,630
2011-05-3126027025626043,516,0002,600
2011-05-302602642572607,115,0002,600
2011-05-272582632572604,615,0002,600
2011-05-262582642562626,762,0002,620
2011-05-252612612522556,229,0002,550
2011-05-242572622562595,874,0002,590
2011-05-232652652552595,119,0002,590
2011-05-202702732652675,949,0002,670
2011-05-1927327826727010,411,0002,700
2011-05-1826827126326910,504,0002,690
2011-05-1727227226327013,029,0002,700
2011-05-162832842782804,493,0002,800
2011-05-132942952832865,511,0002,860
2011-05-122922992912925,417,0002,920
2011-05-113033042952968,170,0002,960
2011-05-1029730329330214,351,0003,020
2011-05-092842862812822,872,0002,820
2011-05-062852862812835,510,0002,830
2011-05-022942942912934,306,0002,930
2011-04-282882902862887,964,0002,880
2011-04-272762842752837,016,0002,830
2011-04-262762762722733,136,0002,730
2011-04-252762792752773,744,0002,770
2011-04-222702772692745,285,0002,740
2011-04-212752782722736,771,0002,730
2011-04-2026527326327214,874,0002,720
2011-04-192582602552567,164,0002,560
2011-04-1826827125926212,832,0002,620
2011-04-1526627026326712,190,0002,670
2011-04-142622642582615,402,0002,610
2011-04-1325826525826210,054,0002,620
2011-04-122652652592617,660,0002,610
2011-04-112672722662684,599,0002,680
2011-04-0826827126226816,769,0002,680
2011-04-072752792712733,385,0002,730
2011-04-062732792682736,380,0002,730
2011-04-0528428426827310,585,0002,730
2011-04-042872872812826,656,0002,820
2011-04-012872912852864,946,0002,860
2011-03-312902932862898,212,0002,890
2011-03-3027628727428412,964,0002,840
2011-03-292642702602666,925,0002,660
2011-03-282772782722754,135,0002,750
2011-03-252752812692747,743,0002,740
2011-03-2427327826626710,777,0002,670
2011-03-232782802692726,499,0002,720
2011-03-222752822742806,661,0002,800
2011-03-182482622472606,969,0002,600
2011-03-172352522352467,392,0002,460
2011-03-162352542352508,647,0002,500
2011-03-152642702012317,821,0002,310
2011-03-142632852622756,694,0002,750
2011-03-113083093023039,290,0003,030
2011-03-103193203123144,168,0003,140
2011-03-093173233163184,429,0003,180
2011-03-083123193123152,386,0003,150
2011-03-073213213133153,685,0003,150
2011-03-043263263213212,812,0003,210
2011-03-033183223163183,034,0003,180
2011-03-023193213153153,215,0003,150
2011-03-013263283223254,425,0003,250
2011-02-283163243153236,278,0003,230
2011-02-253103183103147,683,0003,140
2011-02-243103133073073,984,0003,070
2011-02-233153223143145,919,0003,140
2011-02-223243273163225,396,0003,220
2011-02-213303323233267,230,0003,260
2011-02-183323333283305,809,0003,300
2011-02-1732733332633211,894,0003,320
2011-02-163243283193218,269,0003,210
2011-02-153153243143237,588,0003,230
2011-02-143183193123144,161,0003,140
2011-02-103133173113164,768,0003,160
2011-02-093153203133158,955,0003,150
2011-02-0832432531031112,378,0003,110
2011-02-073103133103126,007,0003,120
2011-02-043083083033045,273,0003,040
2011-02-033003022983023,582,0003,020
2011-02-023003022982994,875,0002,990
2011-02-012922952892954,723,0002,950
2011-01-312862922862904,566,0002,900
2011-01-282912912862883,173,0002,880
2011-01-272962992902926,482,0002,920
2011-01-262922942862934,955,0002,930
2011-01-252902952882945,613,0002,940
2011-01-242872872802862,810,0002,860
2011-01-212942942802817,508,0002,810
2011-01-202912962892958,674,0002,950
2011-01-1927729427529313,857,0002,930
2011-01-182702762702753,398,0002,750
2011-01-172722722662692,488,0002,690
2011-01-142712722682682,873,0002,680
2011-01-132742742712741,639,0002,740
2011-01-122772772702712,868,0002,710
2011-01-112752762732742,675,0002,740
2011-01-072742772732753,383,0002,750
2011-01-062732742712733,037,0002,730
2011-01-052702722692711,736,0002,710
2011-01-042732742712712,706,0002,710

分割・併合履歴 ： [2017-09-27]1株→0.1株