1. HOME >
  2. 株価時系列 >
  3. 5706 >
  4. 2013年

5706 三井金属 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303273273213234,738,0003,230
2013-12-273243253173244,430,0003,240
2013-12-263183223163204,721,0003,200
2013-12-253123173123166,119,0003,160
2013-12-243123163113125,433,0003,120
2013-12-203093113073104,684,0003,100
2013-12-193103143083098,755,0003,090
2013-12-182983082963077,514,0003,070
2013-12-172963002962983,145,0002,980
2013-12-163023022942954,562,0002,950
2013-12-133033083013037,073,0003,030
2013-12-123033083013054,479,0003,050
2013-12-113033083023064,495,0003,060
2013-12-103053103033087,109,0003,080
2013-12-092993052983034,732,0003,030
2013-12-062902952892943,851,0002,940
2013-12-053003012932936,967,0002,930
2013-12-043003072983009,695,0003,000
2013-12-0330331230130611,853,0003,060
2013-12-0229630729530310,357,0003,030
2013-11-2929330329029414,416,0002,940
2013-11-2829029528829315,593,0002,930
2013-11-272742792742782,752,0002,780
2013-11-262742782722773,324,0002,770
2013-11-252762782732783,253,0002,780
2013-11-222812832732746,006,0002,740
2013-11-212772802752793,344,0002,790
2013-11-202772812732744,233,0002,740
2013-11-192782812772783,086,0002,780
2013-11-182842852782805,522,0002,800
2013-11-1527628527428114,221,0002,810
2013-11-1426427426327012,293,0002,700
2013-11-132602612582613,237,0002,610
2013-11-122562612552604,648,0002,600
2013-11-112572582532553,369,0002,550
2013-11-082512552502543,515,0002,540
2013-11-072582592522554,436,0002,550
2013-11-0625326224725913,185,0002,590
2013-11-052442482422485,508,0002,480
2013-11-012502502372408,064,0002,400
2013-10-312542542492502,370,0002,500
2013-10-302552562532543,370,0002,540
2013-10-292522542502514,514,0002,510
2013-10-282532562502564,021,0002,560
2013-10-252572572512516,348,0002,510
2013-10-242552602542588,627,0002,580
2013-10-232602612512529,868,0002,520
2013-10-2226827225325529,971,0002,550
2013-10-212582642572596,255,0002,590
2013-10-182552582522575,660,0002,570
2013-10-172572592512544,564,0002,540
2013-10-1625026024825312,235,0002,530
2013-10-1525625624424713,967,0002,470
2013-10-1126326725425713,960,0002,570
2013-10-102642642572584,345,0002,580
2013-10-092592672582653,316,0002,650
2013-10-082552642512604,987,0002,600
2013-10-072642642532575,310,0002,570
2013-10-042652662602625,103,0002,620
2013-10-032782802692714,458,0002,710
2013-10-022842852762794,493,0002,790
2013-10-012852882812836,029,0002,830
2013-09-302782932762858,882,0002,850
2013-09-272812832792812,948,0002,810
2013-09-262692822662823,516,0002,820
2013-09-252752762702701,641,0002,700
2013-09-242722762712761,731,0002,760
2013-09-202772792752772,844,0002,770
2013-09-192712782692785,475,0002,780
2013-09-182692722652663,303,0002,660
2013-09-172672692642694,841,0002,690
2013-09-132642672622645,604,0002,640
2013-09-122592632592623,207,0002,620
2013-09-112642642592593,036,0002,590
2013-09-102612642572632,972,0002,630
2013-09-092552622522616,940,0002,610
2013-09-062492502462503,132,0002,500
2013-09-052502532452483,683,0002,480
2013-09-042402492382495,025,0002,490
2013-09-032422452402423,273,0002,420
2013-09-022332442312406,339,0002,400
2013-08-302322332262305,155,0002,300
2013-08-292242312232285,658,0002,280
2013-08-282262282212234,577,0002,230
2013-08-272292372292314,315,0002,310
2013-08-262332342262283,725,0002,280
2013-08-232372372312333,274,0002,330
2013-08-222342372322332,605,0002,330
2013-08-212362402342362,228,0002,360
2013-08-202412442362362,892,0002,360
2013-08-192432442412431,779,0002,430
2013-08-162442462422423,932,0002,420
2013-08-152402472392455,562,0002,450
2013-08-142392412342403,443,0002,400
2013-08-132352392332393,393,0002,390
2013-08-122322352302332,702,0002,330
2013-08-092292362292355,420,0002,350
2013-08-082232292212284,657,0002,280
2013-08-072312312232253,723,0002,250
2013-08-062302342282331,606,0002,330
2013-08-052302322292311,379,0002,310
2013-08-022282332252331,777,0002,330
2013-08-012202252202242,059,0002,240
2013-07-312222242202201,610,0002,200
2013-07-302192252192251,664,0002,250
2013-07-292232232192201,847,0002,200
2013-07-262322332262272,609,0002,270
2013-07-252382382322351,895,0002,350
2013-07-242342372332371,773,0002,370
2013-07-232322392322392,671,0002,390
2013-07-222362362312323,147,0002,320
2013-07-192412432322354,205,0002,350
2013-07-182362432332423,395,0002,420
2013-07-172302362302362,387,0002,360
2013-07-162372372292293,364,0002,290
2013-07-122312382312335,355,0002,330
2013-07-112272322262312,735,0002,310
2013-07-102342342282292,923,0002,290
2013-07-092312342292343,126,0002,340
2013-07-082362382292295,009,0002,290
2013-07-052272352262353,774,0002,350
2013-07-042262262182243,437,0002,240
2013-07-032232282232273,295,0002,270
2013-07-022222292212225,792,0002,220
2013-07-012132172112163,163,0002,160
2013-06-282072122062112,707,0002,110
2013-06-272022062012062,496,0002,060
2013-06-262102102012024,086,0002,020
2013-06-252092102032063,745,0002,060
2013-06-242132132082092,592,0002,090
2013-06-212042112012117,662,0002,110
2013-06-202122152112144,578,0002,140
2013-06-192122172112156,129,0002,150
2013-06-182152162092105,074,0002,100
2013-06-172092182082172,726,0002,170
2013-06-142122152102115,793,0002,110
2013-06-132192202092093,770,0002,090
2013-06-122152252152221,834,0002,220
2013-06-112292292192212,447,0002,210
2013-06-102222292192273,257,0002,270
2013-06-072212212092154,907,0002,150
2013-06-062222342222254,510,0002,250
2013-06-052312322222222,850,0002,220
2013-06-042242342232323,077,0002,320
2013-06-032302312232273,982,0002,270
2013-05-312322372292363,707,0002,360
2013-05-302322352282315,124,0002,310
2013-05-292412412342364,913,0002,360
2013-05-282342402302395,015,0002,390
2013-05-272512522322348,404,0002,340
2013-05-242612652472559,133,0002,550
2013-05-232722772552558,185,0002,550
2013-05-222712782682726,018,0002,720
2013-05-212552722532635,752,0002,630
2013-05-202522542502544,158,0002,540
2013-05-172402462402462,336,0002,460
2013-05-162432462392445,081,0002,440
2013-05-1523525223525011,370,0002,500
2013-05-142322332302332,864,0002,330
2013-05-132302352302314,411,0002,310
2013-05-102252312242295,586,0002,290
2013-05-092242272212212,647,0002,210
2013-05-082242252222223,096,0002,220
2013-05-072212242202233,398,0002,230
2013-05-022172182162161,451,0002,160
2013-05-012192202182181,593,0002,180
2013-04-302212222192192,674,0002,190
2013-04-262262272212223,917,0002,220
2013-04-252232262232246,044,0002,240
2013-04-242202242182245,227,0002,240
2013-04-232172192162172,100,0002,170
2013-04-222182242152195,060,0002,190
2013-04-192162182142154,113,0002,150
2013-04-182202202152164,157,0002,160
2013-04-172202222192202,095,0002,200
2013-04-162212222182196,045,0002,190
2013-04-152272302252255,089,0002,250
2013-04-122382382302325,023,0002,320
2013-04-112382392332353,931,0002,350
2013-04-102332372322355,537,0002,350
2013-04-092262342242336,800,0002,330
2013-04-082222242202225,225,0002,220
2013-04-052252272132147,613,0002,140
2013-04-042152202122197,381,0002,190
2013-04-032202232142207,385,0002,200
2013-04-022242252172218,492,0002,210
2013-04-0123823922823011,493,0002,300
2013-03-2922824622824133,198,0002,410
2013-03-282182192142175,432,0002,170
2013-03-272132182122174,931,0002,170
2013-03-262092152092155,157,0002,150
2013-03-252142152102113,688,0002,110
2013-03-222142142112124,483,0002,120
2013-03-212162172132152,339,0002,150
2013-03-192132162122142,411,0002,140
2013-03-182122152112122,778,0002,120
2013-03-152152182132136,775,0002,130
2013-03-142172182112138,286,0002,130
2013-03-132172212172195,709,0002,190
2013-03-122242252162177,458,0002,170
2013-03-112262282192247,386,0002,240
2013-03-0822422822322510,070,0002,250
2013-03-072242242192234,956,0002,230
2013-03-062262272192214,788,0002,210
2013-03-052242292222224,731,0002,220
2013-03-042302322202213,402,0002,210
2013-03-012282302262292,133,0002,290
2013-02-282252302242293,665,0002,290
2013-02-272272272222223,869,0002,220
2013-02-262212292212252,246,0002,250
2013-02-252292332282324,910,0002,320
2013-02-222242272202254,976,0002,250
2013-02-212312312242253,278,0002,250
2013-02-202352362302323,707,0002,320
2013-02-192302392302344,401,0002,340
2013-02-182362372302323,011,0002,320
2013-02-152312322232284,165,0002,280
2013-02-142322342292344,128,0002,340
2013-02-132352392312334,123,0002,330
2013-02-122302432302418,546,0002,410
2013-02-082232282232253,734,0002,250
2013-02-072282322232285,199,0002,280
2013-02-062312332272283,920,0002,280
2013-02-052282322212234,938,0002,230
2013-02-042362382332363,053,0002,360
2013-02-012342352312332,324,0002,330
2013-01-312282332252334,676,0002,330
2013-01-302252292242273,750,0002,270
2013-01-292192292192264,143,0002,260
2013-01-282252262192213,961,0002,210
2013-01-252222242172243,992,0002,240
2013-01-242082182072164,161,0002,160
2013-01-232162162102104,658,0002,100
2013-01-222192252172205,197,0002,200
2013-01-212282292222244,514,0002,240
2013-01-182182252172256,371,0002,250
2013-01-172132162062114,371,0002,110
2013-01-162192192112123,456,0002,120
2013-01-152152192152193,882,0002,190
2013-01-112152182132164,462,0002,160
2013-01-102122152102123,719,0002,120
2013-01-092042132042114,253,0002,110
2013-01-082132162082084,903,0002,080
2013-01-072222222162172,706,0002,170
2013-01-042212222182202,820,0002,200

分割・併合履歴 ： [2017-09-27]1株→0.1株