5706 三井金属 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302942962932933,143,0002,930
2014-12-292932952892953,265,0002,950
2014-12-262912952912941,496,0002,940
2014-12-252962972912923,287,0002,920
2014-12-242982992952972,693,0002,970
2014-12-222942962922953,332,0002,950
2014-12-192942952912944,178,0002,940
2014-12-182872892842865,463,0002,860
2014-12-172772862762824,916,0002,820
2014-12-162812842772784,570,0002,780
2014-12-152872892822864,221,0002,860
2014-12-122882942882905,792,0002,900
2014-12-112862932822914,635,0002,910
2014-12-102932932882905,888,0002,900
2014-12-092993002932966,014,0002,960
2014-12-083033042993023,129,0003,020
2014-12-053033043003024,416,0003,020
2014-12-043043073033064,287,0003,060
2014-12-033023043003004,320,0003,000
2014-12-023013043003022,792,0003,020
2014-12-013013032972995,150,0002,990
2014-11-283093103023055,369,0003,050
2014-11-273083103063093,816,0003,090
2014-11-263063103053094,573,0003,090
2014-11-253083093053063,693,0003,060
2014-11-213033073013063,670,0003,060
2014-11-203033042983035,766,0003,030
2014-11-193033083033044,294,0003,040
2014-11-182983032973014,114,0003,010
2014-11-173023022932956,010,0002,950
2014-11-1429530629430413,202,0003,040
2014-11-132892932872925,776,0002,920
2014-11-122932942872896,751,0002,890
2014-11-112892902822875,630,0002,870
2014-11-102862882842865,247,0002,860
2014-11-072922962842877,860,0002,870
2014-11-062912922842854,255,0002,850
2014-11-052902942862905,174,0002,900
2014-11-042973012922937,874,0002,930
2014-10-312812902792897,774,0002,890
2014-10-302782812752776,557,0002,770
2014-10-292702782702765,788,0002,760
2014-10-282682692662673,018,0002,670
2014-10-272702702652695,680,0002,690
2014-10-242702702662685,046,0002,680
2014-10-232632702632668,079,0002,660
2014-10-2227127326026413,437,0002,640
2014-10-212752762702713,906,0002,710
2014-10-202752792722774,278,0002,770
2014-10-172702732672674,671,0002,670
2014-10-162742752672687,064,0002,680
2014-10-152802822782804,020,0002,800
2014-10-142772822742795,812,0002,790
2014-10-102822832772794,909,0002,790
2014-10-092922952872884,806,0002,880
2014-10-082892922882905,608,0002,900
2014-10-072983022912926,733,0002,920
2014-10-062932982922964,639,0002,960
2014-10-032942952872894,877,0002,890
2014-10-022892912882884,863,0002,880
2014-10-012922942892924,911,0002,920
2014-09-302972982912925,543,0002,920
2014-09-293033052972986,641,0002,980
2014-09-262993052993032,937,0003,030
2014-09-253043083033044,493,0003,040
2014-09-242993082972997,040,0002,990
2014-09-223033032963014,899,0003,010
2014-09-193063073023044,429,0003,040
2014-09-183063083043063,095,0003,060
2014-09-173073093043053,262,0003,050
2014-09-163123133053073,408,0003,070
2014-09-123093163073148,442,0003,140
2014-09-113103133063112,725,0003,110
2014-09-103083083003073,972,0003,070
2014-09-093123143083082,989,0003,080
2014-09-083133143093112,654,0003,110
2014-09-053173183123143,859,0003,140
2014-09-043173193123175,241,0003,170
2014-09-033243253183202,914,0003,200
2014-09-023223243173223,581,0003,220
2014-09-013193213163193,572,0003,190
2014-08-293223233183204,357,0003,200
2014-08-283173263173247,089,0003,240
2014-08-273183203143192,975,0003,190
2014-08-263273283143189,073,0003,180
2014-08-253233233163204,700,0003,200
2014-08-223143253133239,394,0003,230
2014-08-213163173133152,752,0003,150
2014-08-203153163123162,974,0003,160
2014-08-193183193143163,715,0003,160
2014-08-183123163113161,838,0003,160
2014-08-153183183133144,086,0003,140
2014-08-143143193123156,427,0003,150
2014-08-133103143083117,234,0003,110
2014-08-123053103043073,843,0003,070
2014-08-1130731130030510,159,0003,050
2014-08-082912932792845,487,0002,840
2014-08-072892992882993,414,0002,990
2014-08-062952992932942,425,0002,940
2014-08-053053082982993,056,0002,990
2014-08-043023083023052,615,0003,050
2014-08-013033063023032,810,0003,030
2014-07-313133133073093,418,0003,090
2014-07-303103133103132,796,0003,130
2014-07-293103123083113,657,0003,110
2014-07-283083103073091,870,0003,090
2014-07-253013093003087,092,0003,080
2014-07-243033042962994,467,0002,990
2014-07-233043063033032,155,0003,030
2014-07-223023083023043,661,0003,040
2014-07-183003042993022,787,0003,020
2014-07-173033063033052,480,0003,050
2014-07-163083083043043,909,0003,040
2014-07-153063093043095,330,0003,090
2014-07-143063072973024,882,0003,020
2014-07-113003072993075,989,0003,070
2014-07-103003042983015,500,0003,010
2014-07-092973002943005,197,0003,000
2014-07-082963052943024,738,0003,020
2014-07-072992992952993,320,0002,990
2014-07-042993002962994,751,0002,990
2014-07-032952982942952,424,0002,950
2014-07-022962982922943,105,0002,940
2014-07-012892992882946,967,0002,940
2014-06-302872912862893,349,0002,890
2014-06-272882932852876,517,0002,870
2014-06-262862892842883,841,0002,880
2014-06-252822852812823,065,0002,820
2014-06-242822862802865,864,0002,860
2014-06-232782842782835,462,0002,830
2014-06-202762792732767,417,0002,760
2014-06-192662732652724,149,0002,720
2014-06-182642662622652,242,0002,650
2014-06-172612652612633,540,0002,630
2014-06-162682682612622,872,0002,620
2014-06-132642682632665,681,0002,660
2014-06-122622652602632,877,0002,630
2014-06-112642652622652,779,0002,650
2014-06-102632652612643,933,0002,640
2014-06-092642682632635,549,0002,630
2014-06-062532612522608,364,0002,600
2014-06-052502542502523,854,0002,520
2014-06-042522532492504,130,0002,500
2014-06-032592592552552,685,0002,550
2014-06-022512552502544,075,0002,540
2014-05-302512512462483,445,0002,480
2014-05-292532532492502,692,0002,500
2014-05-282522552502523,277,0002,520
2014-05-272532562512512,236,0002,510
2014-05-262552562512543,297,0002,540
2014-05-232532542502534,244,0002,530
2014-05-222482542462508,018,0002,500
2014-05-212422442372402,324,0002,400
2014-05-202412472412445,151,0002,440
2014-05-192382422362373,052,0002,370
2014-05-162442452382395,419,0002,390
2014-05-152482512462482,915,0002,480
2014-05-142502502432493,170,0002,490
2014-05-132452492432473,575,0002,470
2014-05-122402442392434,951,0002,430
2014-05-092462472372428,211,0002,420
2014-05-082482582482545,292,0002,540
2014-05-072542552492513,907,0002,510
2014-05-022582592542563,423,0002,560
2014-05-012552612552604,391,0002,600
2014-04-302522542522532,723,0002,530
2014-04-282482542472533,946,0002,530
2014-04-252542572512543,382,0002,540
2014-04-242592602542555,419,0002,550
2014-04-2325226125225810,160,0002,580
2014-04-222502502472472,182,0002,470
2014-04-212522532492502,651,0002,500
2014-04-182532532502522,123,0002,520
2014-04-172482522452515,774,0002,510
2014-04-162472512472508,132,0002,500
2014-04-1523925023824512,247,0002,450
2014-04-142342402342366,615,0002,360
2014-04-112362422342348,379,0002,340
2014-04-102432482412437,513,0002,430
2014-04-092372422362395,551,0002,390
2014-04-082392422372374,962,0002,370
2014-04-072392422392412,475,0002,410
2014-04-042422432392423,772,0002,420
2014-04-032442452402444,811,0002,440
2014-04-022382452372424,966,0002,420
2014-04-012382402352363,535,0002,360
2014-03-312342412332385,499,0002,380
2014-03-282322332262316,533,0002,310
2014-03-272272332272327,171,0002,320
2014-03-262312342302335,967,0002,330
2014-03-252332352272317,377,0002,310
2014-03-242382432342355,791,0002,350
2014-03-202462472342364,054,0002,360
2014-03-192442472382424,108,0002,420
2014-03-182422462422443,838,0002,440
2014-03-172402442352374,505,0002,370
2014-03-142412442392407,847,0002,400
2014-03-132502522482503,248,0002,500
2014-03-122572572482497,383,0002,490
2014-03-112612622582594,260,0002,590
2014-03-102662682602623,545,0002,620
2014-03-072712712652663,292,0002,660
2014-03-062642712642693,363,0002,690
2014-03-052652682642652,076,0002,650
2014-03-042612642602613,369,0002,610
2014-03-032622642562624,053,0002,620
2014-02-282672692652673,643,0002,670
2014-02-272702702642683,037,0002,680
2014-02-262712732692712,188,0002,710
2014-02-252762762702745,708,0002,740
2014-02-242722772662714,845,0002,710
2014-02-212672722652715,258,0002,710
2014-02-202692732622638,468,0002,630
2014-02-192692752662747,936,0002,740
2014-02-1826027626027214,079,0002,720
2014-02-172532592502576,310,0002,570
2014-02-142592612492538,775,0002,530
2014-02-132612622572596,690,0002,590
2014-02-1226326625725712,330,0002,570
2014-02-1027227325726017,543,0002,600
2014-02-072732792712765,437,0002,760
2014-02-062622682602634,906,0002,630
2014-02-052692712532608,815,0002,600
2014-02-042652702612626,618,0002,620
2014-02-032742802722775,347,0002,770
2014-01-312822832762765,288,0002,760
2014-01-302782812752785,852,0002,780
2014-01-292842862802846,241,0002,840
2014-01-282862872792797,589,0002,790
2014-01-272842892842855,259,0002,850
2014-01-242962992922957,239,0002,950
2014-01-233093093003025,853,0003,020
2014-01-223103123013088,003,0003,080
2014-01-213083113053073,737,0003,070
2014-01-203113123083093,961,0003,090
2014-01-173123143103133,026,0003,130
2014-01-163133173113132,870,0003,130
2014-01-153153163113151,841,0003,150
2014-01-143093123073083,736,0003,080
2014-01-103113203113195,390,0003,190
2014-01-093113153113143,439,0003,140
2014-01-083153163123163,216,0003,160
2014-01-073143183083114,837,0003,110
2014-01-063193203133154,701,0003,150

分割・併合履歴 : [2017-09-27]1株→0.1株