日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井金属(5706)の株価時系列情報

三井金属(5706)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 909 909 880 880 685,000
2000/12/28 915 915 898 900 1,276,000
2000/12/27 944 944 917 925 1,194,000
2000/12/26 920 951 920 945 2,270,000
2000/12/25 898 919 896 919 1,304,000
2000/12/22 900 903 880 888 971,000
2000/12/21 880 900 865 899 1,440,000
2000/12/20 890 913 862 900 1,325,000
2000/12/19 912 912 895 900 1,207,000
2000/12/18 920 920 890 905 1,550,000
2000/12/15 941 960 941 950 1,823,000
2000/12/14 960 971 950 950 1,653,000
2000/12/13 960 967 933 940 1,969,000
2000/12/12 950 969 945 950 3,049,000
2000/12/11 938 962 933 957 2,029,000
2000/12/08 913 935 912 929 3,006,000
2000/12/07 925 939 925 925 749,000
2000/12/06 930 938 925 925 1,245,000
2000/12/05 940 940 926 926 2,120,000
2000/12/04 930 935 914 925 1,181,000
2000/12/01 937 945 928 930 2,355,000
2000/11/30 910 945 901 940 3,850,000
2000/11/29 870 900 862 895 3,011,000
2000/11/28 840 860 832 850 1,423,000
2000/11/27 824 832 817 820 1,167,000
2000/11/24 803 825 803 817 1,084,000
2000/11/22 817 817 806 809 1,306,000
2000/11/21 798 817 795 817 2,242,000
2000/11/20 841 845 800 808 1,552,000
2000/11/17 848 855 834 835 1,354,000
2000/11/16 877 877 856 858 749,000
2000/11/15 887 893 881 887 757,000
2000/11/14 873 881 870 880 782,000
2000/11/13 865 883 862 883 746,000
2000/11/10 880 898 877 885 1,606,000
2000/11/09 881 913 881 900 1,082,000
2000/11/08 921 945 891 891 1,710,000
2000/11/07 920 941 919 931 1,445,000
2000/11/06 898 940 896 940 1,546,000
2000/11/02 899 909 890 892 871,000
2000/11/01 910 920 893 919 1,696,000
2000/10/31 891 923 851 920 2,480,000
2000/10/30 870 908 870 901 1,906,000
2000/10/27 850 868 848 850 1,321,000
2000/10/26 847 855 837 846 1,520,000
2000/10/25 867 868 859 862 1,163,000
2000/10/24 871 878 862 869 981,000
2000/10/23 865 910 861 885 987,000
2000/10/20 870 896 870 885 1,274,000
2000/10/19 870 875 850 850 1,450,000
2000/10/18 890 892 861 890 2,030,000
2000/10/17 890 913 890 900 1,051,000
2000/10/16 904 912 888 905 1,186,000
2000/10/13 888 914 875 914 1,865,000
2000/10/12 901 910 898 898 1,561,000
2000/10/11 926 931 908 911 1,421,000
2000/10/10 937 946 931 946 859,000
2000/10/06 940 959 935 947 1,446,000
2000/10/05 963 970 943 950 2,662,000
2000/10/04 960 976 959 970 3,496,000
2000/10/03 970 986 958 961 5,250,000
2000/10/02 948 980 941 980 2,955,000
2000/09/29 948 973 940 940 3,834,000
2000/09/28 940 954 930 940 1,866,000
2000/09/27 940 955 925 931 2,807,000
2000/09/26 915 950 910 950 2,383,000
2000/09/25 920 929 911 925 1,462,000
2000/09/22 900 915 891 910 2,968,000
2000/09/21 899 924 898 920 2,495,000
2000/09/20 880 908 880 908 1,827,000
2000/09/19 862 879 850 878 1,521,000
2000/09/18 864 881 849 876 1,982,000
2000/09/14 877 880 860 864 1,174,000
2000/09/13 887 897 865 897 917,000
2000/09/12 850 899 850 887 1,554,000
2000/09/11 900 901 868 869 1,072,000
2000/09/08 905 920 901 919 4,173,000
2000/09/07 905 907 885 901 2,266,000
2000/09/06 888 914 878 899 3,296,000
2000/09/05 875 892 863 868 3,978,000
2000/09/04 850 875 843 875 2,036,000
2000/09/01 839 860 835 855 1,974,000
2000/08/31 845 864 840 845 2,731,000
2000/08/30 832 848 832 845 1,606,000
2000/08/29 816 825 805 825 887,000
2000/08/28 828 828 811 826 1,255,000
2000/08/25 840 849 826 836 1,335,000
2000/08/24 840 846 833 845 787,000
2000/08/23 832 847 830 844 2,025,000
2000/08/22 793 840 793 840 2,364,000
2000/08/21 841 841 790 792 1,659,000
2000/08/18 822 849 816 841 1,502,000
2000/08/17 839 843 830 832 633,000
2000/08/16 834 844 823 843 1,133,000
2000/08/15 827 848 812 840 2,282,000
2000/08/14 820 825 810 815 3,190,000
2000/08/11 800 826 800 820 3,223,000
2000/08/10 790 797 768 795 2,292,000
2000/08/09 758 786 755 774 1,698,000
2000/08/08 760 763 740 753 1,083,000
2000/08/07 733 765 730 764 1,090,000
2000/08/04 737 763 735 743 1,842,000
2000/08/03 761 766 741 757 937,000
2000/08/02 749 763 744 763 1,426,000
2000/08/01 749 750 722 750 1,754,000
2000/07/31 751 755 741 750 2,551,000
2000/07/28 776 784 765 771 1,127,000
2000/07/27 789 794 770 779 2,065,000
2000/07/26 800 819 791 819 2,172,000
2000/07/25 782 806 780 805 2,119,000
2000/07/24 779 800 760 800 1,831,000
2000/07/21 810 813 798 799 2,065,000
2000/07/19 819 819 798 807 1,836,000
2000/07/18 810 820 790 819 1,509,000
2000/07/17 812 841 812 826 1,131,000
2000/07/14 801 828 801 828 1,616,000
2000/07/13 810 830 804 809 1,483,000
2000/07/12 838 842 815 823 1,508,000
2000/07/11 848 853 835 847 3,392,000
2000/07/10 806 861 800 848 3,876,000
2000/07/07 800 801 787 796 2,785,000
2000/07/06 814 819 796 800 2,470,000
2000/07/05 829 829 813 824 1,618,000
2000/07/04 830 834 820 829 2,280,000
2000/07/03 800 820 800 820 2,757,000
2000/06/30 820 820 802 805 2,103,000
2000/06/29 810 843 808 832 4,596,000
2000/06/28 790 805 786 804 3,625,000
2000/06/27 768 787 763 787 3,891,000
2000/06/26 760 764 747 758 1,207,000
2000/06/23 740 769 740 758 4,549,000
2000/06/22 749 749 739 740 1,574,000
2000/06/21 750 754 739 745 2,213,000
2000/06/20 739 745 726 743 2,121,000
2000/06/19 720 724 715 719 641,000
2000/06/16 725 730 716 727 850,000
2000/06/15 720 739 716 721 1,868,000
2000/06/14 739 739 707 710 1,523,000
2000/06/13 740 757 729 739 2,429,000
2000/06/12 720 749 720 745 1,962,000
2000/06/09 714 730 711 711 2,821,000
2000/06/08 733 740 721 724 1,551,000
2000/06/07 701 750 701 726 3,555,000
2000/06/06 715 721 707 707 1,652,000
2000/06/05 730 736 715 721 905,000
2000/06/02 730 741 730 738 2,107,000
2000/06/01 722 730 715 726 2,357,000
2000/05/31 723 732 712 712 1,416,000
2000/05/30 720 720 698 713 1,337,000
2000/05/29 714 728 711 722 2,019,000
2000/05/26 715 723 708 714 2,803,000
2000/05/25 693 718 692 718 3,047,000
2000/05/24 678 697 677 695 2,225,000
2000/05/23 677 682 672 678 2,161,000
2000/05/22 675 687 675 687 1,745,000
2000/05/19 680 697 680 695 4,214,000
2000/05/18 676 687 672 680 1,717,000
2000/05/17 669 693 665 692 5,554,000
2000/05/16 640 658 635 655 2,147,000
2000/05/15 647 649 636 636 1,241,000
2000/05/12 640 640 626 637 2,845,000
2000/05/11 600 610 600 610 1,029,000
2000/05/10 609 609 601 609 774,000
2000/05/09 603 610 603 607 885,000
2000/05/08 625 630 600 601 767,000
2000/05/02 619 624 598 622 936,000
2000/05/01 630 630 596 615 993,000
2000/04/28 619 625 619 623 1,312,000
2000/04/27 606 615 601 611 790,000
2000/04/26 626 626 600 606 1,122,000
2000/04/25 619 627 614 627 1,312,000
2000/04/24 580 625 580 608 3,951,000
2000/04/21 601 618 550 550 3,930,000
2000/04/20 604 614 595 595 975,000
2000/04/19 601 619 601 608 1,277,000
2000/04/18 630 635 610 620 1,583,000
2000/04/17 602 640 601 620 1,776,000
2000/04/14 632 652 632 642 2,381,000
2000/04/13 629 638 623 626 1,567,000
2000/04/12 620 635 620 630 1,345,000
2000/04/11 640 642 619 620 836,000
2000/04/10 640 643 630 640 1,506,000
2000/04/07 626 638 626 630 1,173,000
2000/04/06 650 650 612 612 1,002,000
2000/04/05 660 660 635 635 1,486,000
2000/04/04 635 654 624 654 1,711,000
2000/04/03 617 635 613 635 1,762,000
2000/03/31 607 626 607 626 2,587,000
2000/03/30 599 615 581 599 1,770,000
2000/03/29 599 600 592 598 994,000
2000/03/28 598 600 583 599 1,069,000
2000/03/27 575 595 568 595 1,798,000
2000/03/24 559 574 559 574 1,245,000
2000/03/23 550 554 544 554 916,000
2000/03/22 573 573 535 544 1,576,000
2000/03/21 560 573 550 573 969,000
2000/03/17 570 572 550 562 1,760,000
2000/03/16 571 572 562 565 1,096,000
2000/03/15 579 580 562 569 1,178,000
2000/03/14 579 579 559 575 1,930,000
2000/03/13 581 582 565 577 2,106,000
2000/03/10 591 591 559 575 3,545,000
2000/03/09 585 593 580 581 1,373,000
2000/03/08 585 585 575 577 1,348,000
2000/03/07 575 586 571 575 2,471,000
2000/03/06 579 579 555 562 1,614,000
2000/03/03 565 565 547 554 1,324,000
2000/03/02 551 562 549 550 1,460,000
2000/03/01 573 573 544 549 2,215,000
2000/02/29 548 575 546 573 1,451,000
2000/02/28 560 570 543 545 1,463,000
2000/02/25 572 572 545 560 1,492,000
2000/02/24 560 570 543 563 1,916,000
2000/02/23 536 555 536 552 1,460,000
2000/02/22 533 546 533 535 1,350,000
2000/02/21 552 557 532 532 1,640,000
2000/02/18 566 570 554 562 1,765,000
2000/02/17 582 593 576 576 1,739,000
2000/02/16 565 581 561 581 1,470,000
2000/02/15 590 590 569 575 1,900,000
2000/02/14 586 614 577 604 2,606,000
2000/02/10 572 592 572 576 2,760,000
2000/02/09 587 587 553 562 1,576,000
2000/02/08 577 581 570 571 617,000
2000/02/07 565 589 563 587 2,098,000
2000/02/04 565 579 554 560 1,730,000
2000/02/03 574 599 560 565 1,787,000
2000/02/02 591 596 578 578 875,000
2000/02/01 581 595 572 583 1,366,000
2000/01/31 597 602 581 601 1,715,000
2000/01/28 582 583 560 567 1,682,000
2000/01/27 587 594 578 584 1,672,000
2000/01/26 607 612 602 605 4,718,000
2000/01/25 586 611 585 602 5,256,000
2000/01/24 528 597 528 583 4,262,000
2000/01/21 522 532 520 532 1,924,000
2000/01/20 545 557 543 549 1,122,000
2000/01/19 554 554 530 540 739,000
2000/01/18 550 559 545 558 1,131,000
2000/01/17 579 585 560 560 2,001,000
2000/01/14 555 579 548 579 2,704,000
2000/01/13 544 546 527 543 699,000
2000/01/12 534 546 530 544 1,248,000
2000/01/11 550 550 526 531 932,000
2000/01/07 539 548 528 546 791,000
2000/01/06 542 552 532 548 2,439,000
2000/01/05 520 534 513 534 1,603,000
2000/01/04 493 503 482 497 418,000

このページの先頭へ