1. HOME >
  2. 株価時系列 >
  3. 5706 >
  4. 2012年

5706 三井金属 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282122132092112,427,0002,110
2012-12-272112152082095,159,0002,090
2012-12-262082122072113,094,0002,110
2012-12-252092102072082,258,0002,080
2012-12-212112132022075,107,0002,070
2012-12-202092122052086,183,0002,080
2012-12-192072132072135,085,0002,130
2012-12-182022082022052,922,0002,050
2012-12-172052082012024,043,0002,020
2012-12-142032041982007,781,0002,000
2012-12-131972011952005,788,0002,000
2012-12-121911961891937,066,0001,930
2012-12-111841951841929,287,0001,920
2012-12-1018418918318612,442,0001,860
2012-12-0717418217317910,026,0001,790
2012-12-061681731671726,672,0001,720
2012-12-051661691661674,112,0001,670
2012-12-041671691661673,491,0001,670
2012-12-031651691641664,033,0001,660
2012-11-301681681631634,686,0001,630
2012-11-291671701661682,658,0001,680
2012-11-281691701641652,638,0001,650
2012-11-271711721691702,717,0001,700
2012-11-261691731691712,644,0001,710
2012-11-221711711681692,444,0001,690
2012-11-211681701661692,304,0001,690
2012-11-201711721651681,841,0001,680
2012-11-191691701681692,190,0001,690
2012-11-161651681641673,060,0001,670
2012-11-151581641561643,702,0001,640
2012-11-141561581561581,275,0001,580
2012-11-131601611551582,750,0001,580
2012-11-121621631601601,145,0001,600
2012-11-091631641621631,745,0001,630
2012-11-081681691641663,176,0001,660
2012-11-071661741661726,603,0001,720
2012-11-061661661621621,592,0001,620
2012-11-051671681631651,900,0001,650
2012-11-021681701661702,785,0001,700
2012-11-011671691631653,873,0001,650
2012-10-311661701641692,420,0001,690
2012-10-301641681621652,334,0001,650
2012-10-291641671631652,364,0001,650
2012-10-261721731651653,113,0001,650
2012-10-251701711671712,470,0001,710
2012-10-241691731681692,753,0001,690
2012-10-231751751701731,645,0001,730
2012-10-221701751681732,344,0001,730
2012-10-191701761681732,572,0001,730
2012-10-181721771711742,534,0001,740
2012-10-171701711681702,578,0001,700
2012-10-161651661631661,316,0001,660
2012-10-151601651571633,158,0001,630
2012-10-121581611561593,025,0001,590
2012-10-111571611561583,079,0001,580
2012-10-101621631601602,456,0001,600
2012-10-091681721671673,011,0001,670
2012-10-051671711661712,673,0001,710
2012-10-041641671611662,775,0001,660
2012-10-031651661631652,357,0001,650
2012-10-021651691641653,032,0001,650
2012-10-011631651621642,907,0001,640
2012-09-281721731651664,071,0001,660
2012-09-271671731671712,336,0001,710
2012-09-261711731681702,870,0001,700
2012-09-251731761711753,351,0001,750
2012-09-241751771711723,341,0001,720
2012-09-211751781751752,829,0001,750
2012-09-201831871751774,994,0001,770
2012-09-191801851791845,230,0001,840
2012-09-181781821761803,070,0001,800
2012-09-141721801711787,119,0001,780
2012-09-131651681641681,652,0001,680
2012-09-121611651601652,952,0001,650
2012-09-111621621581592,871,0001,590
2012-09-101591661571655,283,0001,650
2012-09-071581591551584,561,0001,580
2012-09-061561571521532,672,0001,530
2012-09-051581591541582,597,0001,580
2012-09-041601621581622,600,0001,620
2012-09-031571621541602,993,0001,600
2012-08-311601621571572,865,0001,570
2012-08-301661661601642,795,0001,640
2012-08-291651671641672,073,0001,670
2012-08-281671671621652,521,0001,650
2012-08-271681691661681,415,0001,680
2012-08-241641681631662,857,0001,660
2012-08-231681701641675,109,0001,670
2012-08-221701701671681,695,0001,680
2012-08-211701701671701,642,0001,700
2012-08-201731751681702,721,0001,700
2012-08-171661701651702,634,0001,700
2012-08-161591641591641,687,0001,640
2012-08-151641641581592,371,0001,590
2012-08-141611641611631,506,0001,630
2012-08-131651661611611,623,0001,610
2012-08-101641661631652,586,0001,650
2012-08-091641681601654,366,0001,650
2012-08-081581701571667,690,0001,660
2012-08-071521551511542,591,0001,540
2012-08-061551571501513,008,0001,510
2012-08-031551561511522,324,0001,520
2012-08-021571611571591,149,0001,590
2012-08-011611611571571,527,0001,570
2012-07-311601631571632,185,0001,630
2012-07-301611621561591,775,0001,590
2012-07-271531591521582,360,0001,580
2012-07-261471521451502,915,0001,500
2012-07-251541541451473,899,0001,470
2012-07-241501541491533,076,0001,530
2012-07-231581591521522,861,0001,520
2012-07-201621641601601,394,0001,600
2012-07-191631661631631,305,0001,630
2012-07-181651651611612,238,0001,610
2012-07-171691691631652,320,0001,650
2012-07-131621671611662,789,0001,660
2012-07-121691691631644,026,0001,640
2012-07-111681701671692,244,0001,690
2012-07-101741741681694,992,0001,690
2012-07-091731741721722,198,0001,720
2012-07-061761781741744,049,0001,740
2012-07-051751781741772,763,0001,770
2012-07-041781791741752,230,0001,750
2012-07-031761791761772,385,0001,770
2012-07-021761781751773,707,0001,770
2012-06-291681741681736,702,0001,730
2012-06-281751761681695,280,0001,690
2012-06-271721731701734,306,0001,730
2012-06-261751781701733,840,0001,730
2012-06-251841841761773,198,0001,770
2012-06-221811841791815,902,0001,810
2012-06-211881891841862,345,0001,860
2012-06-201851891841873,834,0001,870
2012-06-191841881811823,160,0001,820
2012-06-181821861821863,339,0001,860
2012-06-151801811771782,543,0001,780
2012-06-141761791751792,716,0001,790
2012-06-131781801771773,400,0001,770
2012-06-121701781701762,751,0001,760
2012-06-111751791731773,328,0001,770
2012-06-081741751671706,354,0001,700
2012-06-071781791741764,439,0001,760
2012-06-061691771661756,846,0001,750
2012-06-051661711641696,097,0001,690
2012-06-041651671641663,334,0001,660
2012-06-011751751701714,228,0001,710
2012-05-311761811751783,951,0001,780
2012-05-301841841781824,601,0001,820
2012-05-291761851721844,773,0001,840
2012-05-281761791731764,633,0001,760
2012-05-251841841761766,383,0001,760
2012-05-241811821781814,853,0001,810
2012-05-231831851781796,112,0001,790
2012-05-221861871831862,901,0001,860
2012-05-211771831771802,732,0001,800
2012-05-181801801761774,191,0001,770
2012-05-171801871791855,730,0001,850
2012-05-161781811761795,943,0001,790
2012-05-151731791681776,102,0001,770
2012-05-141771771721736,343,0001,730
2012-05-111841861811813,061,0001,810
2012-05-101821871821843,102,0001,840
2012-05-091871881841852,975,0001,850
2012-05-081891921871903,524,0001,900
2012-05-071921941881892,645,0001,890
2012-05-021961991951973,010,0001,970
2012-05-012012021941953,041,0001,950
2012-04-272042072002024,783,0002,020
2012-04-262032052012032,453,0002,030
2012-04-252022031992014,079,0002,010
2012-04-242022031992004,871,0002,000
2012-04-232042052022032,621,0002,030
2012-04-202052052002034,319,0002,030
2012-04-192072092042065,509,0002,060
2012-04-182082102062103,795,0002,100
2012-04-172062062032032,560,0002,030
2012-04-162052062032034,435,0002,030
2012-04-132112132052066,534,0002,060
2012-04-122072112052105,684,0002,100
2012-04-112062072022055,850,0002,050
2012-04-102152172062094,669,0002,090
2012-04-092162172132133,880,0002,130
2012-04-062192202172194,630,0002,190
2012-04-052202212172188,652,0002,180
2012-04-042282302222235,314,0002,230
2012-04-032312312272286,792,0002,280
2012-04-022342362312323,702,0002,320
2012-03-302392392332333,198,0002,330
2012-03-292392402342372,539,0002,370
2012-03-282402432382412,325,0002,410
2012-03-272422442422434,293,0002,430
2012-03-262382402362382,958,0002,380
2012-03-232402422352373,926,0002,370
2012-03-222462482382416,038,0002,410
2012-03-212512512462482,564,0002,480
2012-03-192542542512522,042,0002,520
2012-03-162542552512533,505,0002,530
2012-03-152582582502545,053,0002,540
2012-03-142582592552574,614,0002,570
2012-03-132522552502515,759,0002,510
2012-03-122572592502527,494,0002,520
2012-03-092492562452527,972,0002,520
2012-03-082422452412422,689,0002,420
2012-03-072322402312395,714,0002,390
2012-03-062402432342377,807,0002,370
2012-03-052482512412434,490,0002,430
2012-03-022472522432504,128,0002,500
2012-03-012462532422445,024,0002,440
2012-02-292582612462466,961,0002,460
2012-02-282492552452547,038,0002,540
2012-02-272612612512546,558,0002,540
2012-02-242462572452528,083,0002,520
2012-02-232392462362456,652,0002,450
2012-02-222312372292353,540,0002,350
2012-02-212302332282302,346,0002,300
2012-02-202342352272295,089,0002,290
2012-02-172332362292304,771,0002,300
2012-02-162282322272284,297,0002,280
2012-02-152242322222305,846,0002,300
2012-02-142282282212244,413,0002,240
2012-02-132252282222273,637,0002,270
2012-02-102232272222255,835,0002,250
2012-02-092202222172214,775,0002,210
2012-02-082152242142237,870,0002,230
2012-02-072092132092122,576,0002,120
2012-02-062102122082124,378,0002,120
2012-02-032102102042062,343,0002,060
2012-02-022132142102122,155,0002,120
2012-02-012102122102121,464,0002,120
2012-01-312102132062083,059,0002,080
2012-01-302152172102113,036,0002,110
2012-01-272192222172192,439,0002,190
2012-01-262212242202202,465,0002,200
2012-01-252182212182192,762,0002,190
2012-01-242192202142152,256,0002,150
2012-01-232172232162204,865,0002,200
2012-01-202152172122143,391,0002,140
2012-01-192082122082103,545,0002,100
2012-01-182022092002062,657,0002,060
2012-01-172002031982032,001,0002,030
2012-01-162012011981992,407,0001,990
2012-01-131992031982022,862,0002,020
2012-01-121951981951961,542,0001,960
2012-01-111921971921963,599,0001,960
2012-01-101951961901903,373,0001,900
2012-01-061961991931943,140,0001,940
2012-01-052032042012021,067,0002,020
2012-01-042042072032052,626,0002,050

分割・併合履歴 ： [2017-09-27]1株→0.1株