5706 三井金属の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,760	3,810	3,725	3,785	456,100	3,785
2020-12-29	3,735	3,810	3,715	3,800	485,000	3,800
2020-12-28	3,800	3,840	3,760	3,775	474,000	3,775
2020-12-25	3,725	3,780	3,695	3,775	503,400	3,775
2020-12-24	3,675	3,705	3,635	3,695	589,600	3,695
2020-12-23	3,630	3,655	3,525	3,565	919,600	3,565
2020-12-22	3,760	3,800	3,620	3,630	1,157,600	3,630
2020-12-21	3,860	3,905	3,775	3,845	722,300	3,845
2020-12-18	3,750	3,880	3,735	3,825	949,100	3,825
2020-12-17	3,810	3,820	3,675	3,735	847,500	3,735
2020-12-16	3,565	3,755	3,560	3,740	1,199,300	3,740
2020-12-15	3,570	3,605	3,550	3,560	516,000	3,560
2020-12-14	3,530	3,610	3,515	3,585	745,300	3,585
2020-12-11	3,575	3,590	3,480	3,520	1,018,300	3,520
2020-12-10	3,600	3,640	3,475	3,535	2,482,900	3,535
2020-12-09	3,220	3,375	3,210	3,335	953,400	3,335
2020-12-08	3,200	3,285	3,165	3,200	850,200	3,200
2020-12-07	3,205	3,240	3,125	3,130	785,900	3,130
2020-12-04	3,130	3,180	3,100	3,150	668,800	3,150
2020-12-03	3,035	3,135	3,010	3,110	940,200	3,110
2020-12-02	3,005	3,025	2,980	3,000	451,400	3,000
2020-12-01	2,958	3,010	2,958	2,970	243,700	2,970
2020-11-30	3,040	3,065	2,949	2,958	632,400	2,958
2020-11-27	2,940	3,040	2,940	3,015	610,500	3,015
2020-11-26	2,907	2,969	2,881	2,961	485,300	2,961
2020-11-25	2,996	3,035	2,945	2,957	708,700	2,957
2020-11-24	2,960	2,967	2,896	2,914	552,400	2,914
2020-11-20	2,895	2,900	2,860	2,890	523,200	2,890
2020-11-19	2,951	2,951	2,896	2,921	580,600	2,921
2020-11-18	2,970	2,982	2,942	2,972	522,000	2,972
2020-11-17	3,050	3,060	2,961	3,015	446,200	3,015
2020-11-16	3,020	3,055	3,010	3,020	684,200	3,020
2020-11-13	2,900	2,949	2,882	2,942	603,600	2,942
2020-11-12	2,923	2,950	2,893	2,921	782,300	2,921
2020-11-11	3,000	3,045	2,954	2,973	1,049,000	2,973
2020-11-10	3,085	3,095	2,914	2,967	1,621,200	2,967
2020-11-09	2,798	2,835	2,775	2,813	874,800	2,813
2020-11-06	2,702	2,760	2,700	2,736	571,100	2,736
2020-11-05	2,666	2,712	2,642	2,690	524,400	2,690
2020-11-04	2,675	2,720	2,651	2,682	561,100	2,682
2020-11-02	2,618	2,664	2,603	2,625	398,500	2,625
2020-10-30	2,696	2,704	2,601	2,615	508,000	2,615
2020-10-29	2,618	2,695	2,596	2,689	613,900	2,689
2020-10-28	2,726	2,731	2,664	2,710	635,300	2,710
2020-10-27	2,782	2,798	2,753	2,760	832,900	2,760
2020-10-26	2,707	2,760	2,697	2,744	647,000	2,744
2020-10-23	2,689	2,726	2,664	2,709	715,800	2,709
2020-10-22	2,610	2,697	2,608	2,655	731,800	2,655
2020-10-21	2,566	2,669	2,566	2,627	972,000	2,627
2020-10-20	2,509	2,541	2,494	2,537	387,100	2,537
2020-10-19	2,506	2,562	2,506	2,544	729,200	2,544
2020-10-16	2,499	2,512	2,455	2,469	526,900	2,469
2020-10-15	2,534	2,540	2,495	2,498	320,600	2,498
2020-10-14	2,531	2,531	2,489	2,506	349,500	2,506
2020-10-13	2,511	2,539	2,477	2,532	347,100	2,532
2020-10-12	2,521	2,521	2,486	2,511	302,600	2,511
2020-10-09	2,554	2,570	2,519	2,540	425,500	2,540
2020-10-08	2,563	2,593	2,537	2,554	496,300	2,554
2020-10-07	2,471	2,540	2,450	2,528	485,400	2,528
2020-10-06	2,482	2,521	2,473	2,502	508,500	2,502
2020-10-05	2,474	2,495	2,456	2,460	434,800	2,460
2020-10-02	2,521	2,528	2,397	2,424	1,147,900	2,424
2020-09-30	2,601	2,618	2,542	2,545	545,800	2,545
2020-09-29	2,598	2,640	2,582	2,599	371,600	2,599
2020-09-28	2,607	2,619	2,569	2,619	585,100	2,619
2020-09-25	2,619	2,620	2,554	2,568	399,900	2,568
2020-09-24	2,592	2,593	2,535	2,552	756,500	2,552
2020-09-23	2,648	2,660	2,613	2,639	561,400	2,639
2020-09-18	2,703	2,705	2,671	2,690	444,900	2,690
2020-09-17	2,747	2,748	2,685	2,692	398,100	2,692
2020-09-16	2,728	2,752	2,720	2,733	284,000	2,733
2020-09-15	2,750	2,762	2,709	2,737	696,800	2,737
2020-09-14	2,770	2,794	2,759	2,763	587,800	2,763
2020-09-11	2,749	2,760	2,709	2,743	762,700	2,743
2020-09-10	2,767	2,779	2,727	2,765	414,600	2,765
2020-09-09	2,755	2,786	2,705	2,755	865,700	2,755
2020-09-08	2,761	2,792	2,740	2,745	641,900	2,745
2020-09-07	2,678	2,724	2,670	2,711	546,200	2,711
2020-09-04	2,625	2,682	2,622	2,665	579,400	2,665
2020-09-03	2,640	2,679	2,637	2,645	924,700	2,645
2020-09-02	2,577	2,589	2,560	2,579	298,200	2,579
2020-09-01	2,560	2,568	2,535	2,566	244,700	2,566
2020-08-31	2,570	2,583	2,546	2,548	329,500	2,548
2020-08-28	2,559	2,598	2,493	2,523	677,500	2,523
2020-08-27	2,532	2,584	2,503	2,559	612,600	2,559
2020-08-26	2,522	2,556	2,513	2,553	410,900	2,553
2020-08-25	2,550	2,565	2,528	2,539	506,700	2,539
2020-08-24	2,503	2,512	2,456	2,495	355,100	2,495
2020-08-21	2,516	2,541	2,491	2,503	329,200	2,503
2020-08-20	2,506	2,519	2,474	2,499	496,200	2,499
2020-08-19	2,536	2,538	2,501	2,528	396,700	2,528
2020-08-18	2,573	2,575	2,521	2,544	355,300	2,544
2020-08-17	2,593	2,593	2,541	2,558	378,600	2,558
2020-08-14	2,610	2,625	2,563	2,581	510,800	2,581
2020-08-13	2,665	2,677	2,596	2,603	654,000	2,603
2020-08-12	2,630	2,676	2,610	2,623	1,015,800	2,623
2020-08-11	2,634	2,690	2,600	2,610	2,018,900	2,610
2020-08-07	2,415	2,417	2,316	2,334	975,200	2,334
2020-08-06	2,392	2,456	2,385	2,438	758,000	2,438
2020-08-05	2,301	2,399	2,293	2,399	728,000	2,399
2020-08-04	2,268	2,324	2,268	2,313	565,700	2,313
2020-08-03	2,253	2,292	2,237	2,251	484,100	2,251
2020-07-31	2,280	2,280	2,201	2,209	741,800	2,209
2020-07-30	2,352	2,369	2,289	2,309	523,600	2,309
2020-07-29	2,342	2,357	2,326	2,346	329,300	2,346
2020-07-28	2,389	2,406	2,366	2,370	287,600	2,370
2020-07-27	2,331	2,381	2,314	2,377	437,000	2,377
2020-07-22	2,383	2,415	2,381	2,389	562,100	2,389
2020-07-21	2,336	2,381	2,327	2,376	421,400	2,376
2020-07-20	2,358	2,367	2,324	2,348	292,100	2,348
2020-07-17	2,377	2,386	2,315	2,340	489,400	2,340
2020-07-16	2,402	2,423	2,348	2,375	661,300	2,375
2020-07-15	2,442	2,460	2,393	2,402	686,000	2,402
2020-07-14	2,347	2,401	2,333	2,373	594,900	2,373
2020-07-13	2,306	2,375	2,303	2,348	1,049,000	2,348
2020-07-10	2,274	2,280	2,239	2,245	534,300	2,245
2020-07-09	2,214	2,290	2,208	2,262	882,200	2,262
2020-07-08	2,208	2,234	2,179	2,208	378,100	2,208
2020-07-07	2,240	2,245	2,195	2,216	407,100	2,216
2020-07-06	2,156	2,237	2,150	2,228	732,100	2,228
2020-07-03	2,175	2,197	2,149	2,177	428,300	2,177
2020-07-02	2,150	2,181	2,107	2,164	720,800	2,164
2020-07-01	2,206	2,219	2,152	2,178	473,000	2,178
2020-06-30	2,221	2,236	2,185	2,188	458,900	2,188
2020-06-29	2,159	2,205	2,139	2,175	500,500	2,175
2020-06-26	2,223	2,237	2,190	2,209	493,700	2,209
2020-06-25	2,205	2,205	2,153	2,180	947,700	2,180
2020-06-24	2,262	2,278	2,232	2,245	518,800	2,245
2020-06-23	2,310	2,323	2,263	2,277	715,300	2,277
2020-06-22	2,286	2,297	2,246	2,268	777,900	2,268
2020-06-19	2,324	2,328	2,293	2,315	401,400	2,315
2020-06-18	2,310	2,328	2,268	2,321	651,400	2,321
2020-06-17	2,375	2,392	2,331	2,360	592,800	2,360
2020-06-16	2,255	2,385	2,255	2,355	1,061,900	2,355
2020-06-15	2,243	2,259	2,201	2,205	552,200	2,205
2020-06-12	2,201	2,259	2,154	2,247	1,405,600	2,247
2020-06-11	2,360	2,376	2,321	2,321	691,200	2,321
2020-06-10	2,379	2,410	2,355	2,400	1,032,600	2,400
2020-06-09	2,483	2,483	2,409	2,456	563,300	2,456
2020-06-08	2,476	2,503	2,452	2,481	573,900	2,481
2020-06-05	2,417	2,428	2,382	2,426	611,200	2,426
2020-06-04	2,445	2,452	2,373	2,401	981,100	2,401
2020-06-03	2,408	2,435	2,352	2,379	949,600	2,379
2020-06-02	2,301	2,364	2,283	2,337	1,177,500	2,337
2020-06-01	2,270	2,289	2,207	2,249	1,592,100	2,249
2020-05-29	2,329	2,350	2,295	2,322	979,100	2,322
2020-05-28	2,445	2,474	2,320	2,379	1,091,800	2,379
2020-05-27	2,306	2,417	2,300	2,372	1,220,700	2,372
2020-05-26	2,238	2,313	2,235	2,273	1,082,400	2,273
2020-05-25	2,198	2,214	2,165	2,192	786,600	2,192
2020-05-22	2,174	2,197	2,114	2,130	592,300	2,130
2020-05-21	2,162	2,184	2,151	2,161	756,200	2,161
2020-05-20	2,124	2,148	2,092	2,133	604,100	2,133
2020-05-19	2,120	2,146	2,093	2,098	845,000	2,098
2020-05-18	2,062	2,062	1,987	2,030	327,700	2,030
2020-05-15	2,067	2,067	1,995	2,026	558,100	2,026
2020-05-14	2,056	2,070	2,023	2,031	573,700	2,031
2020-05-13	2,042	2,091	2,013	2,083	813,900	2,083
2020-05-12	2,110	2,123	2,078	2,112	555,500	2,112
2020-05-11	2,106	2,169	2,104	2,139	910,300	2,139
2020-05-08	2,045	2,106	2,033	2,071	1,129,000	2,071
2020-05-07	1,972	2,016	1,965	1,991	573,600	1,991
2020-05-01	2,013	2,028	1,980	2,012	748,800	2,012
2020-04-30	2,038	2,087	2,034	2,050	820,100	2,050
2020-04-28	2,009	2,019	1,956	1,977	625,900	1,977
2020-04-27	1,905	1,997	1,898	1,983	1,265,100	1,983
2020-04-24	1,912	1,915	1,864	1,872	498,100	1,872
2020-04-23	1,842	1,905	1,842	1,904	669,000	1,904
2020-04-22	1,838	1,859	1,812	1,830	1,009,900	1,830
2020-04-21	1,899	1,907	1,846	1,862	947,900	1,862
2020-04-20	1,870	1,904	1,864	1,902	620,100	1,902
2020-04-17	1,872	1,914	1,864	1,908	1,131,900	1,908
2020-04-16	1,845	1,850	1,797	1,813	1,028,700	1,813
2020-04-15	1,877	1,904	1,848	1,885	887,600	1,885
2020-04-14	1,868	1,905	1,836	1,893	733,600	1,893
2020-04-13	1,869	1,893	1,836	1,841	551,600	1,841
2020-04-10	1,911	1,962	1,863	1,890	830,300	1,890
2020-04-09	1,838	1,873	1,812	1,866	826,000	1,866
2020-04-08	1,842	1,857	1,777	1,835	751,900	1,835
2020-04-07	1,871	1,895	1,799	1,853	916,100	1,853
2020-04-06	1,691	1,813	1,657	1,799	724,500	1,799
2020-04-03	1,728	1,775	1,678	1,709	637,200	1,709
2020-04-02	1,687	1,740	1,663	1,692	647,300	1,692
2020-04-01	1,796	1,799	1,700	1,715	809,900	1,715
2020-03-31	1,790	1,869	1,773	1,807	735,500	1,807
2020-03-30	1,750	1,827	1,738	1,803	988,000	1,803
2020-03-27	1,868	1,938	1,822	1,888	1,573,900	1,888
2020-03-26	1,872	1,920	1,849	1,856	930,900	1,856
2020-03-25	1,996	1,996	1,843	1,905	1,695,100	1,905
2020-03-24	1,684	1,803	1,674	1,796	1,546,000	1,796
2020-03-23	1,561	1,610	1,511	1,604	1,279,100	1,604
2020-03-19	1,626	1,645	1,522	1,553	1,687,100	1,553
2020-03-18	1,711	1,717	1,603	1,604	1,719,300	1,604
2020-03-17	1,637	1,718	1,595	1,699	1,504,000	1,699
2020-03-16	1,794	1,824	1,669	1,671	1,243,600	1,671
2020-03-13	1,711	1,820	1,705	1,754	2,266,400	1,754
2020-03-12	1,971	1,998	1,874	1,899	2,075,900	1,899
2020-03-11	2,113	2,152	2,056	2,057	1,530,500	2,057
2020-03-10	2,020	2,191	1,983	2,143	1,593,100	2,143
2020-03-09	2,200	2,206	2,107	2,120	1,705,000	2,120
2020-03-06	2,383	2,383	2,303	2,325	1,117,200	2,325
2020-03-05	2,467	2,499	2,402	2,433	858,200	2,433
2020-03-04	2,417	2,464	2,406	2,437	993,000	2,437
2020-03-03	2,604	2,611	2,449	2,452	1,617,000	2,452
2020-03-02	2,532	2,593	2,426	2,547	1,643,900	2,547
2020-02-28	2,572	2,598	2,530	2,589	1,269,200	2,589
2020-02-27	2,785	2,790	2,652	2,672	1,550,700	2,672
2020-02-26	2,825	2,825	2,733	2,810	1,269,500	2,810
2020-02-25	2,840	2,880	2,816	2,873	1,079,900	2,873
2020-02-21	2,957	3,050	2,954	2,990	1,051,000	2,990
2020-02-20	2,932	2,968	2,902	2,921	968,200	2,921
2020-02-19	2,870	2,875	2,805	2,843	593,000	2,843
2020-02-18	2,863	2,880	2,793	2,850	731,900	2,850
2020-02-17	2,841	2,904	2,825	2,899	822,900	2,899
2020-02-14	2,830	2,873	2,822	2,857	1,011,500	2,857
2020-02-13	2,849	2,947	2,839	2,846	2,148,900	2,846
2020-02-12	2,646	2,698	2,636	2,675	763,600	2,675
2020-02-10	2,639	2,659	2,624	2,644	641,200	2,644
2020-02-07	2,698	2,707	2,677	2,689	336,600	2,689
2020-02-06	2,696	2,728	2,675	2,698	695,600	2,698
2020-02-05	2,690	2,694	2,640	2,652	484,400	2,652
2020-02-04	2,592	2,637	2,579	2,615	451,000	2,615
2020-02-03	2,535	2,607	2,520	2,592	579,700	2,592
2020-01-31	2,607	2,658	2,601	2,634	475,000	2,634
2020-01-30	2,649	2,649	2,583	2,605	599,400	2,605
2020-01-29	2,652	2,688	2,626	2,656	783,200	2,656
2020-01-28	2,586	2,649	2,572	2,649	683,900	2,649
2020-01-27	2,630	2,651	2,607	2,631	886,500	2,631
2020-01-24	2,702	2,732	2,677	2,711	506,100	2,711
2020-01-23	2,761	2,762	2,695	2,713	1,167,900	2,713
2020-01-22	2,801	2,810	2,757	2,809	795,600	2,809
2020-01-21	2,880	2,902	2,837	2,845	540,600	2,845
2020-01-20	2,856	2,908	2,856	2,907	622,600	2,907
2020-01-17	2,849	2,865	2,826	2,855	576,300	2,855
2020-01-16	2,832	2,835	2,796	2,830	458,300	2,830
2020-01-15	2,900	2,900	2,802	2,827	1,055,700	2,827
2020-01-14	2,878	2,925	2,860	2,910	715,300	2,910
2020-01-10	2,873	2,873	2,824	2,840	697,300	2,840
2020-01-09	2,900	2,901	2,865	2,891	528,100	2,891
2020-01-08	2,875	2,876	2,791	2,841	860,000	2,841
2020-01-07	2,912	2,952	2,892	2,918	563,700	2,918
2020-01-06	2,880	2,913	2,851	2,913	696,100	2,913

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 [2020年度]

5706 三井金属の時系列データ [2020年度]