1. HOME >
  2. 株価時系列 >
  3. 5706 >
  4. 2016年

5706 三井金属 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302952982912966,530,0002,960
2016-12-293013012952977,010,0002,970
2016-12-282973052973026,421,0003,020
2016-12-272942972932956,354,0002,950
2016-12-262972992932956,770,0002,950
2016-12-222983002962998,645,0002,990
2016-12-213063082972999,294,0002,990
2016-12-2030830930130512,100,0003,050
2016-12-193063143053148,782,0003,140
2016-12-1631031630831110,382,0003,110
2016-12-1531431430330712,592,0003,070
2016-12-143153173093148,030,0003,140
2016-12-1330731830531712,941,0003,170
2016-12-1232332431632120,332,0003,210
2016-12-0931631931231715,816,0003,170
2016-12-0831031130631010,997,0003,100
2016-12-0730830930330815,329,0003,080
2016-12-0629430729330522,168,0003,050
2016-12-0528329228228914,086,0002,890
2016-12-0227528827528618,090,0002,860
2016-12-0127327527127211,931,0002,720
2016-11-302632672622669,786,0002,660
2016-11-2926727226526512,620,0002,650
2016-11-282632682612657,124,0002,650
2016-11-2525927125926317,061,0002,630
2016-11-2425425825325711,433,0002,570
2016-11-222412492392489,966,0002,480
2016-11-212382392362386,050,0002,380
2016-11-182422422392405,767,0002,400
2016-11-1724224223623710,148,0002,370
2016-11-162532532462468,879,0002,460
2016-11-152502542452468,314,0002,460
2016-11-142392482392478,205,0002,470
2016-11-1123424423324015,483,0002,400
2016-11-102272282222287,809,0002,280
2016-11-0923323320821319,105,0002,130
2016-11-082352382332374,523,0002,370
2016-11-072342362332353,040,0002,350
2016-11-042282322272314,318,0002,310
2016-11-022292312262305,810,0002,300
2016-11-012342352322333,944,0002,330
2016-10-312342352322344,150,0002,340
2016-10-282402412362386,960,0002,380
2016-10-272402422362387,917,0002,380
2016-10-262332402322387,239,0002,380
2016-10-252292352282358,955,0002,350
2016-10-242262292252275,313,0002,270
2016-10-2123923922122323,168,0002,230
2016-10-202332372332362,947,0002,360
2016-10-192342352322333,321,0002,330
2016-10-182302332272322,566,0002,320
2016-10-172272312272304,334,0002,300
2016-10-142252282242273,734,0002,270
2016-10-132312332272284,368,0002,280
2016-10-122282302272286,095,0002,280
2016-10-112312362312345,844,0002,340
2016-10-0722923322722912,391,0002,290
2016-10-062242252222233,558,0002,230
2016-10-052192242182224,883,0002,220
2016-10-042202212182203,342,0002,200
2016-10-032162212132197,452,0002,190
2016-09-302122142102104,587,0002,100
2016-09-292112182112165,529,0002,160
2016-09-282072112072083,919,0002,080
2016-09-272042092012095,206,0002,090
2016-09-262082092062074,131,0002,070
2016-09-232112152092123,988,0002,120
2016-09-212092122052105,665,0002,100
2016-09-202042082042074,980,0002,070
2016-09-162102112062078,561,0002,070
2016-09-152112112082103,447,0002,100
2016-09-142102142092113,565,0002,110
2016-09-132152162112134,104,0002,130
2016-09-122162222112139,180,0002,130
2016-09-092192212182196,982,0002,190
2016-09-082192202172193,689,0002,190
2016-09-072182212172199,491,0002,190
2016-09-062172212162207,176,0002,200
2016-09-052152202152174,607,0002,170
2016-09-022132152102126,026,0002,120
2016-09-012102152072138,833,0002,130
2016-08-312112132092117,130,0002,110
2016-08-3020521020220810,970,0002,080
2016-08-292022052012034,630,0002,030
2016-08-261992001951986,638,0001,980
2016-08-252032042002014,697,0002,010
2016-08-242052082042043,565,0002,040
2016-08-232102112032045,000,0002,040
2016-08-222112132072115,531,0002,110
2016-08-192012102002078,414,0002,070
2016-08-182012041961996,635,0001,990
2016-08-171952041952042,674,0002,040
2016-08-162002051981983,699,0001,980
2016-08-152022051991992,907,0001,990
2016-08-122062062022052,943,0002,050
2016-08-102072092022037,729,0002,030
2016-08-091921981911984,970,0001,980
2016-08-081901951881956,440,0001,950
2016-08-051891891791859,363,0001,850
2016-08-0418419118219011,168,0001,900
2016-08-031871881811828,202,0001,820
2016-08-021921941901915,296,0001,910
2016-08-011951981911955,478,0001,950
2016-07-291971991931976,401,0001,970
2016-07-281962001951975,710,0001,970
2016-07-271962011941999,511,0001,990
2016-07-261951951891936,565,0001,930
2016-07-252012011941956,732,0001,950
2016-07-221952001941978,768,0001,970
2016-07-2120220319519810,886,0001,980
2016-07-202032041961989,920,0001,980
2016-07-191982051982059,251,0002,050
2016-07-152042061982019,382,0002,010
2016-07-141972021952029,311,0002,020
2016-07-1319920219220112,852,0002,010
2016-07-1218819418719211,292,0001,920
2016-07-1117818817618611,242,0001,860
2016-07-081761781721737,333,0001,730
2016-07-071721771721749,515,0001,740
2016-07-061731751691717,852,0001,710
2016-07-051751801741787,878,0001,780
2016-07-041701771691758,665,0001,750
2016-07-011701721691696,431,0001,690
2016-06-301721731681698,321,0001,690
2016-06-291751751681698,629,0001,690
2016-06-281661701621688,087,0001,680
2016-06-2717817816616911,413,0001,690
2016-06-2419619717517813,493,0001,780
2016-06-231921941901944,080,0001,940
2016-06-221931951901929,150,0001,920
2016-06-211921951911957,152,0001,950
2016-06-2019019918819510,016,0001,950
2016-06-1718118718118612,221,0001,860
2016-06-161851871781796,929,0001,790
2016-06-151841891821857,256,0001,850
2016-06-141871921851874,917,0001,870
2016-06-131871901851878,061,0001,870
2016-06-101921921881906,462,0001,900
2016-06-091971991921925,306,0001,920
2016-06-081952011931998,559,0001,990
2016-06-071911961911947,545,0001,940
2016-06-061811891801886,285,0001,880
2016-06-031841871831853,265,0001,850
2016-06-021881891841867,891,0001,860
2016-06-011931951891906,535,0001,900
2016-05-311891951871956,796,0001,950
2016-05-301901921871898,114,0001,890
2016-05-271871901841876,925,0001,870
2016-05-261931941891895,160,0001,890
2016-05-251951961911925,525,0001,920
2016-05-241941941891916,410,0001,910
2016-05-231981981901967,618,0001,960
2016-05-201992001951989,342,0001,980
2016-05-192042062002019,982,0002,010
2016-05-1819520419420310,114,0002,030
2016-05-171951971911958,423,0001,950
2016-05-161871921841908,005,0001,900
2016-05-1318619318418413,039,0001,840
2016-05-1217718517218418,029,0001,840
2016-05-1119219518318410,368,0001,840
2016-05-101891911841918,030,0001,910
2016-05-091971991891899,388,0001,890
2016-05-062022041931949,138,0001,940
2016-05-022002041982035,813,0002,030
2016-04-282142172032089,865,0002,080
2016-04-272112142092146,266,0002,140
2016-04-262112112062108,437,0002,100
2016-04-2521521721121310,113,0002,130
2016-04-2220521320521314,810,0002,130
2016-04-2120220720120611,243,0002,060
2016-04-2019920219619710,897,0001,970
2016-04-191931951911957,146,0001,950
2016-04-181851881831878,091,0001,870
2016-04-151931941901926,511,0001,920
2016-04-141921971911958,928,0001,950
2016-04-1318719318519112,147,0001,910
2016-04-121761861761828,080,0001,820
2016-04-111731791691778,448,0001,770
2016-04-0816717416317110,691,0001,710
2016-04-0717017116416610,547,0001,660
2016-04-061661761661748,904,0001,740
2016-04-051731741681706,364,0001,700
2016-04-041701791701756,430,0001,750
2016-04-011781801731747,487,0001,740
2016-03-311781841771807,937,0001,800
2016-03-301821831751769,699,0001,760
2016-03-291831841811845,478,0001,840
2016-03-281851861821866,231,0001,860
2016-03-251831841791846,954,0001,840
2016-03-2419219318018112,890,0001,810
2016-03-232002011931944,941,0001,940
2016-03-222002001931985,763,0001,980
2016-03-181911971911967,606,0001,960
2016-03-171931971891916,083,0001,910
2016-03-161941951901914,299,0001,910
2016-03-151941971901966,506,0001,960
2016-03-141981991931954,772,0001,950
2016-03-111871941861939,034,0001,930
2016-03-101941951891905,892,0001,900
2016-03-0919119318619112,109,0001,910
2016-03-0820320519319918,499,0001,990
2016-03-071972001941987,735,0001,980
2016-03-041911981901979,507,0001,970
2016-03-031831921831918,818,0001,910
2016-03-021781831761838,470,0001,830
2016-03-011741751691747,370,0001,740
2016-02-291751781731745,326,0001,740
2016-02-261791801721737,586,0001,730
2016-02-2517417717117711,072,0001,770
2016-02-241691731661699,858,0001,690
2016-02-2316517316417012,466,0001,700
2016-02-221591621581605,230,0001,600
2016-02-1916316415816011,620,0001,600
2016-02-1816416916216713,165,0001,670
2016-02-1716016515616010,340,0001,600
2016-02-1615716615716117,561,0001,610
2016-02-1515516115215816,892,0001,580
2016-02-1215315615015115,625,0001,510
2016-02-1017118315616120,548,0001,610
2016-02-091771781701739,315,0001,730
2016-02-0817918417518411,785,0001,840
2016-02-0518418617818214,469,0001,820
2016-02-0416918116917617,959,0001,760
2016-02-0317717716716918,998,0001,690
2016-02-021881891801819,673,0001,810
2016-02-011921931891916,991,0001,910
2016-01-2918218817918813,328,0001,880
2016-01-281851881801817,840,0001,810
2016-01-271821881821878,150,0001,870
2016-01-261831841781785,768,0001,780
2016-01-251901911831867,717,0001,860
2016-01-221811871791859,380,0001,850
2016-01-2118118617517513,077,0001,750
2016-01-201891891811816,945,0001,810
2016-01-191851901841899,721,0001,890
2016-01-1818318818018710,701,0001,870
2016-01-1519619718718912,095,0001,890
2016-01-141951961901956,898,0001,950
2016-01-132022041992025,965,0002,020
2016-01-1220320419719811,317,0001,980
2016-01-0821021320820810,918,0002,080
2016-01-072202202132147,464,0002,140
2016-01-062272282202227,071,0002,220
2016-01-052242302232278,968,0002,270
2016-01-042252312232236,537,0002,230

分割・併合履歴 ： [2017-09-27]1株→0.1株