5706 三井金属の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,961	2,961	2,890	2,924	616,600	2,924
2019-12-27	2,893	2,985	2,888	2,971	1,105,000	2,971
2019-12-26	2,820	2,884	2,820	2,872	701,600	2,872
2019-12-25	2,830	2,859	2,815	2,838	726,000	2,838
2019-12-24	2,816	2,820	2,791	2,796	390,600	2,796
2019-12-23	2,847	2,851	2,800	2,817	574,600	2,817
2019-12-20	2,835	2,864	2,835	2,838	453,300	2,838
2019-12-19	2,857	2,858	2,816	2,834	669,800	2,834
2019-12-18	2,880	2,906	2,871	2,890	465,700	2,890
2019-12-17	2,894	2,908	2,871	2,882	500,300	2,882
2019-12-16	2,959	2,959	2,893	2,896	534,000	2,896
2019-12-13	2,970	2,988	2,934	2,935	1,064,700	2,935
2019-12-12	2,950	2,957	2,902	2,920	831,300	2,920
2019-12-11	2,890	2,906	2,860	2,900	786,100	2,900
2019-12-10	2,828	2,880	2,819	2,852	862,400	2,852
2019-12-09	2,801	2,862	2,789	2,821	758,000	2,821
2019-12-06	2,750	2,774	2,740	2,755	657,200	2,755
2019-12-05	2,750	2,767	2,724	2,733	640,700	2,733
2019-12-04	2,707	2,712	2,674	2,697	592,800	2,697
2019-12-03	2,717	2,734	2,697	2,729	554,200	2,729
2019-12-02	2,740	2,766	2,731	2,761	353,900	2,761
2019-11-29	2,781	2,785	2,741	2,751	541,100	2,751
2019-11-28	2,792	2,817	2,772	2,774	724,900	2,774
2019-11-27	2,820	2,840	2,785	2,787	688,600	2,787
2019-11-26	2,822	2,855	2,795	2,796	970,100	2,796
2019-11-25	2,746	2,787	2,736	2,772	764,000	2,772
2019-11-22	2,684	2,738	2,681	2,710	582,300	2,710
2019-11-21	2,719	2,735	2,675	2,684	1,048,700	2,684
2019-11-20	2,706	2,760	2,706	2,733	878,000	2,733
2019-11-19	2,698	2,733	2,683	2,725	745,700	2,725
2019-11-18	2,729	2,740	2,703	2,714	649,800	2,714
2019-11-15	2,707	2,746	2,696	2,724	611,000	2,724
2019-11-14	2,737	2,766	2,698	2,706	956,400	2,706
2019-11-13	2,751	2,768	2,667	2,716	1,903,100	2,716
2019-11-12	2,765	2,798	2,706	2,756	3,964,500	2,756
2019-11-11	3,240	3,270	3,165	3,175	904,800	3,175
2019-11-08	3,270	3,295	3,225	3,270	718,000	3,270
2019-11-07	3,200	3,235	3,175	3,205	640,000	3,205
2019-11-06	3,180	3,245	3,165	3,240	614,400	3,240
2019-11-05	3,120	3,175	3,105	3,160	944,000	3,160
2019-11-01	2,960	3,040	2,940	3,035	660,600	3,035
2019-10-31	3,080	3,085	3,030	3,065	569,100	3,065
2019-10-30	3,130	3,135	3,045	3,050	876,500	3,050
2019-10-29	3,110	3,175	3,100	3,175	669,300	3,175
2019-10-28	3,110	3,155	3,075	3,090	1,044,000	3,090
2019-10-25	2,953	3,025	2,943	3,025	1,010,500	3,025
2019-10-24	2,873	2,965	2,873	2,929	941,300	2,929
2019-10-23	2,818	2,860	2,801	2,845	711,000	2,845
2019-10-21	2,766	2,828	2,752	2,815	1,149,500	2,815
2019-10-18	2,714	2,786	2,714	2,766	1,049,700	2,766
2019-10-17	2,697	2,712	2,673	2,703	446,100	2,703
2019-10-16	2,728	2,765	2,699	2,701	970,300	2,701
2019-10-15	2,740	2,760	2,711	2,713	865,200	2,713
2019-10-11	2,606	2,660	2,597	2,652	1,057,000	2,652
2019-10-10	2,536	2,554	2,502	2,550	371,000	2,550
2019-10-09	2,525	2,538	2,497	2,536	465,300	2,536
2019-10-08	2,528	2,578	2,528	2,565	616,100	2,565
2019-10-07	2,572	2,581	2,504	2,513	411,800	2,513
2019-10-04	2,531	2,539	2,492	2,532	640,700	2,532
2019-10-03	2,518	2,555	2,516	2,542	557,400	2,542
2019-10-02	2,530	2,567	2,511	2,565	511,800	2,565
2019-10-01	2,556	2,612	2,546	2,580	635,000	2,580
2019-09-30	2,549	2,579	2,529	2,553	464,300	2,553
2019-09-27	2,570	2,595	2,516	2,552	542,800	2,552
2019-09-26	2,567	2,611	2,561	2,585	861,600	2,585
2019-09-25	2,516	2,536	2,490	2,527	472,600	2,527
2019-09-24	2,555	2,577	2,530	2,539	528,500	2,539
2019-09-20	2,577	2,584	2,547	2,559	608,800	2,559
2019-09-19	2,589	2,627	2,577	2,582	528,200	2,582
2019-09-18	2,580	2,596	2,537	2,590	955,700	2,590
2019-09-17	2,583	2,655	2,583	2,613	704,800	2,613
2019-09-13	2,578	2,618	2,532	2,613	944,900	2,613
2019-09-12	2,542	2,580	2,517	2,558	932,100	2,558
2019-09-11	2,488	2,515	2,471	2,498	758,100	2,498
2019-09-10	2,415	2,445	2,411	2,433	714,500	2,433
2019-09-09	2,360	2,374	2,343	2,366	357,000	2,366
2019-09-06	2,352	2,368	2,309	2,358	817,800	2,358
2019-09-05	2,300	2,374	2,300	2,350	1,108,200	2,350
2019-09-04	2,250	2,260	2,231	2,256	355,900	2,256
2019-09-03	2,242	2,283	2,240	2,268	480,600	2,268
2019-09-02	2,221	2,254	2,200	2,240	565,700	2,240
2019-08-30	2,181	2,242	2,180	2,229	989,300	2,229
2019-08-29	2,134	2,164	2,127	2,146	849,700	2,146
2019-08-28	2,145	2,155	2,105	2,110	514,200	2,110
2019-08-27	2,117	2,181	2,114	2,145	814,800	2,145
2019-08-26	2,091	2,129	2,082	2,109	609,300	2,109
2019-08-23	2,165	2,171	2,142	2,158	415,600	2,158
2019-08-22	2,154	2,168	2,138	2,156	622,800	2,156
2019-08-21	2,165	2,182	2,135	2,149	745,600	2,149
2019-08-20	2,182	2,191	2,168	2,190	749,400	2,190
2019-08-19	2,195	2,211	2,164	2,165	441,100	2,165
2019-08-16	2,157	2,187	2,146	2,182	563,800	2,182
2019-08-15	2,120	2,189	2,095	2,174	786,600	2,174
2019-08-14	2,223	2,247	2,170	2,214	702,700	2,214
2019-08-13	2,192	2,193	2,133	2,164	980,700	2,164
2019-08-09	2,277	2,332	2,223	2,238	1,333,200	2,238
2019-08-08	2,298	2,319	2,264	2,299	694,100	2,299
2019-08-07	2,337	2,375	2,297	2,310	773,900	2,310
2019-08-06	2,237	2,376	2,222	2,362	823,700	2,362
2019-08-05	2,345	2,365	2,291	2,337	763,100	2,337
2019-08-02	2,460	2,473	2,379	2,383	1,304,100	2,383
2019-08-01	2,493	2,578	2,481	2,551	681,000	2,551
2019-07-31	2,485	2,536	2,470	2,532	917,000	2,532
2019-07-30	2,463	2,507	2,460	2,480	428,600	2,480
2019-07-29	2,486	2,487	2,422	2,462	508,000	2,462
2019-07-26	2,523	2,533	2,478	2,488	686,400	2,488
2019-07-25	2,597	2,597	2,541	2,558	459,300	2,558
2019-07-24	2,551	2,606	2,550	2,560	735,000	2,560
2019-07-23	2,508	2,562	2,466	2,551	876,500	2,551
2019-07-22	2,596	2,615	2,520	2,539	718,500	2,539
2019-07-19	2,503	2,593	2,492	2,575	815,000	2,575
2019-07-18	2,561	2,577	2,493	2,505	768,300	2,505
2019-07-17	2,535	2,611	2,528	2,586	932,100	2,586
2019-07-16	2,498	2,551	2,489	2,545	972,200	2,545
2019-07-12	2,458	2,499	2,439	2,488	965,800	2,488
2019-07-11	2,410	2,458	2,402	2,446	763,800	2,446
2019-07-10	2,469	2,469	2,421	2,428	1,099,200	2,428
2019-07-09	2,521	2,525	2,468	2,493	864,300	2,493
2019-07-08	2,548	2,549	2,510	2,534	653,700	2,534
2019-07-05	2,513	2,602	2,510	2,573	1,130,900	2,573
2019-07-04	2,497	2,523	2,478	2,509	657,400	2,509
2019-07-03	2,525	2,534	2,457	2,488	1,331,300	2,488
2019-07-02	2,582	2,601	2,555	2,589	748,100	2,589
2019-07-01	2,650	2,650	2,580	2,630	968,800	2,630
2019-06-28	2,599	2,603	2,563	2,576	741,800	2,576
2019-06-27	2,613	2,630	2,589	2,611	615,100	2,611
2019-06-26	2,553	2,594	2,552	2,557	685,500	2,557
2019-06-25	2,580	2,607	2,549	2,562	561,100	2,562
2019-06-24	2,552	2,581	2,542	2,554	318,600	2,554
2019-06-21	2,585	2,594	2,556	2,568	743,500	2,568
2019-06-20	2,559	2,563	2,473	2,545	998,000	2,545
2019-06-19	2,510	2,588	2,510	2,548	1,307,100	2,548
2019-06-18	2,411	2,459	2,401	2,416	664,500	2,416
2019-06-17	2,462	2,480	2,417	2,432	862,800	2,432
2019-06-14	2,500	2,521	2,486	2,491	942,300	2,491
2019-06-13	2,441	2,487	2,432	2,460	920,400	2,460
2019-06-12	2,495	2,499	2,463	2,471	874,400	2,471
2019-06-11	2,432	2,485	2,426	2,472	792,200	2,472
2019-06-10	2,460	2,480	2,435	2,442	676,200	2,442
2019-06-07	2,402	2,449	2,401	2,427	980,700	2,427
2019-06-06	2,366	2,415	2,354	2,400	827,400	2,400
2019-06-05	2,409	2,435	2,380	2,416	1,120,700	2,416
2019-06-04	2,308	2,352	2,290	2,350	1,607,900	2,350
2019-06-03	2,250	2,307	2,250	2,269	1,131,700	2,269
2019-05-31	2,275	2,325	2,253	2,300	1,522,800	2,300
2019-05-30	2,226	2,298	2,215	2,295	1,406,300	2,295
2019-05-29	2,170	2,227	2,146	2,223	1,263,400	2,223
2019-05-28	2,197	2,210	2,166	2,192	923,700	2,192
2019-05-27	2,206	2,223	2,178	2,182	1,037,600	2,182
2019-05-24	2,212	2,226	2,170	2,217	1,624,500	2,217
2019-05-23	2,291	2,322	2,245	2,255	1,834,300	2,255
2019-05-22	2,407	2,417	2,370	2,373	1,114,900	2,373
2019-05-21	2,397	2,422	2,331	2,368	2,003,300	2,368
2019-05-20	2,560	2,586	2,446	2,460	1,197,700	2,460
2019-05-17	2,545	2,573	2,488	2,556	1,619,000	2,556
2019-05-16	2,587	2,617	2,568	2,577	917,500	2,577
2019-05-15	2,628	2,628	2,536	2,623	1,377,700	2,623
2019-05-14	2,451	2,632	2,436	2,628	1,860,600	2,628
2019-05-13	2,573	2,635	2,563	2,580	1,271,500	2,580
2019-05-10	2,670	2,687	2,548	2,608	2,930,900	2,608
2019-05-09	2,514	2,541	2,461	2,470	1,981,300	2,470
2019-05-08	2,582	2,613	2,527	2,556	1,850,200	2,556
2019-05-07	2,803	2,809	2,721	2,732	1,439,200	2,732
2019-04-26	2,836	2,880	2,793	2,876	935,400	2,876
2019-04-25	2,966	2,966	2,895	2,918	1,134,700	2,918
2019-04-24	3,055	3,065	2,959	2,979	901,600	2,979
2019-04-23	3,125	3,125	3,030	3,050	648,800	3,050
2019-04-22	3,110	3,140	3,045	3,130	747,600	3,130
2019-04-19	3,080	3,105	3,045	3,100	618,500	3,100
2019-04-18	3,105	3,120	3,025	3,040	700,500	3,040
2019-04-17	3,030	3,075	3,015	3,025	656,300	3,025
2019-04-16	3,000	3,045	2,967	3,005	573,900	3,005
2019-04-15	3,050	3,070	3,010	3,040	681,100	3,040
2019-04-12	2,947	2,978	2,919	2,946	493,600	2,946
2019-04-11	3,005	3,020	2,941	2,952	622,000	2,952
2019-04-10	2,962	3,020	2,928	3,015	836,400	3,015
2019-04-09	3,010	3,030	2,985	3,025	785,400	3,025
2019-04-08	3,135	3,145	3,040	3,045	659,100	3,045
2019-04-05	3,105	3,160	3,060	3,085	927,500	3,085
2019-04-04	3,125	3,200	3,105	3,110	1,160,400	3,110
2019-04-03	3,005	3,110	3,005	3,075	917,600	3,075
2019-04-02	3,035	3,070	3,005	3,020	1,427,400	3,020
2019-04-01	2,889	2,966	2,888	2,913	1,042,400	2,913
2019-03-29	2,880	2,887	2,810	2,839	751,900	2,839
2019-03-28	2,831	2,849	2,789	2,846	657,100	2,846
2019-03-27	2,868	2,889	2,833	2,878	848,700	2,878
2019-03-26	2,857	2,906	2,818	2,896	832,800	2,896
2019-03-25	2,855	2,856	2,768	2,811	1,215,700	2,811
2019-03-22	2,906	2,944	2,898	2,934	978,300	2,934
2019-03-20	2,829	2,907	2,826	2,880	1,493,300	2,880
2019-03-19	2,715	2,780	2,711	2,767	655,300	2,767
2019-03-18	2,671	2,750	2,664	2,743	947,200	2,743
2019-03-15	2,649	2,683	2,639	2,646	517,800	2,646
2019-03-14	2,669	2,712	2,640	2,648	775,800	2,648
2019-03-13	2,665	2,680	2,595	2,620	497,800	2,620
2019-03-12	2,647	2,678	2,623	2,653	825,700	2,653
2019-03-11	2,534	2,569	2,499	2,569	623,200	2,569
2019-03-08	2,617	2,622	2,520	2,532	990,900	2,532
2019-03-07	2,705	2,706	2,619	2,638	1,122,000	2,638
2019-03-06	2,749	2,778	2,741	2,771	429,200	2,771
2019-03-05	2,795	2,809	2,735	2,749	1,033,800	2,749
2019-03-04	2,769	2,852	2,769	2,836	1,346,300	2,836
2019-03-01	2,700	2,758	2,689	2,735	820,000	2,735
2019-02-28	2,768	2,777	2,697	2,700	1,223,000	2,700
2019-02-27	2,783	2,801	2,760	2,792	659,000	2,792
2019-02-26	2,747	2,804	2,734	2,758	999,400	2,758
2019-02-25	2,740	2,742	2,716	2,721	459,200	2,721
2019-02-22	2,679	2,697	2,617	2,690	741,900	2,690
2019-02-21	2,730	2,744	2,687	2,718	800,400	2,718
2019-02-20	2,705	2,720	2,679	2,685	722,800	2,685
2019-02-19	2,645	2,674	2,635	2,658	624,800	2,658
2019-02-18	2,659	2,669	2,618	2,659	835,400	2,659
2019-02-15	2,605	2,608	2,551	2,560	1,026,300	2,560
2019-02-14	2,655	2,692	2,598	2,652	1,085,400	2,652
2019-02-13	2,565	2,662	2,530	2,657	1,729,600	2,657
2019-02-12	2,375	2,548	2,293	2,539	2,208,500	2,539
2019-02-08	2,525	2,525	2,410	2,438	1,243,100	2,438
2019-02-07	2,537	2,586	2,509	2,580	883,100	2,580
2019-02-06	2,551	2,557	2,507	2,542	690,400	2,542
2019-02-05	2,556	2,596	2,543	2,569	616,500	2,569
2019-02-04	2,494	2,564	2,494	2,555	795,900	2,555
2019-02-01	2,551	2,551	2,488	2,505	831,300	2,505
2019-01-31	2,575	2,634	2,548	2,553	1,227,000	2,553
2019-01-30	2,545	2,551	2,459	2,487	790,400	2,487
2019-01-29	2,499	2,505	2,463	2,499	680,100	2,499
2019-01-28	2,587	2,594	2,527	2,535	581,100	2,535
2019-01-25	2,522	2,584	2,522	2,561	1,024,100	2,561
2019-01-24	2,420	2,502	2,416	2,497	569,800	2,497
2019-01-23	2,433	2,468	2,407	2,437	613,500	2,437
2019-01-22	2,549	2,550	2,466	2,475	923,400	2,475
2019-01-21	2,536	2,562	2,518	2,537	874,400	2,537
2019-01-18	2,430	2,498	2,428	2,489	1,235,400	2,489
2019-01-17	2,400	2,432	2,384	2,400	784,000	2,400
2019-01-16	2,409	2,431	2,353	2,371	617,700	2,371
2019-01-15	2,363	2,415	2,350	2,399	841,500	2,399
2019-01-11	2,340	2,400	2,337	2,385	736,600	2,385
2019-01-10	2,354	2,366	2,305	2,324	1,112,300	2,324
2019-01-09	2,387	2,400	2,349	2,392	708,900	2,392
2019-01-08	2,350	2,385	2,326	2,358	1,166,400	2,358
2019-01-07	2,323	2,390	2,287	2,297	1,479,300	2,297
2019-01-04	2,250	2,250	2,113	2,196	1,411,900	2,196

分割・併合履歴： [2017-09-27]1株→0.1株

5706 三井金属 の時系列データ [2019年度]

5706 三井金属の時系列データ [2019年度]