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 |
---|---|---|---|---|---|
2011/12/30 | 199 | 201 | 198 | 199 | 1,445,000 |
2011/12/29 | 196 | 200 | 194 | 200 | 1,486,000 |
2011/12/28 | 199 | 200 | 198 | 199 | 1,365,000 |
2011/12/27 | 203 | 205 | 198 | 200 | 2,744,000 |
2011/12/26 | 203 | 204 | 201 | 204 | 1,485,000 |
2011/12/22 | 205 | 205 | 198 | 199 | 2,805,000 |
2011/12/21 | 203 | 206 | 202 | 205 | 2,532,000 |
2011/12/20 | 196 | 199 | 195 | 199 | 2,185,000 |
2011/12/19 | 198 | 199 | 193 | 195 | 2,539,000 |
2011/12/16 | 199 | 202 | 199 | 199 | 2,027,000 |
2011/12/15 | 205 | 205 | 200 | 200 | 2,650,000 |
2011/12/14 | 208 | 210 | 206 | 208 | 3,231,000 |
2011/12/13 | 206 | 215 | 205 | 211 | 5,182,000 |
2011/12/12 | 206 | 211 | 205 | 209 | 4,873,000 |
2011/12/09 | 202 | 206 | 201 | 202 | 8,605,000 |
2011/12/08 | 200 | 206 | 200 | 203 | 4,767,000 |
2011/12/07 | 199 | 207 | 198 | 206 | 4,321,000 |
2011/12/06 | 205 | 205 | 198 | 198 | 2,900,000 |
2011/12/05 | 202 | 205 | 201 | 205 | 3,128,000 |
2011/12/02 | 200 | 203 | 199 | 201 | 2,636,000 |
2011/12/01 | 203 | 204 | 199 | 201 | 4,291,000 |
2011/11/30 | 193 | 194 | 190 | 194 | 2,927,000 |
2011/11/29 | 189 | 193 | 188 | 192 | 4,504,000 |
2011/11/28 | 184 | 190 | 181 | 189 | 8,714,000 |
2011/11/25 | 172 | 177 | 171 | 175 | 4,398,000 |
2011/11/24 | 173 | 174 | 171 | 171 | 2,760,000 |
2011/11/22 | 177 | 180 | 175 | 177 | 5,059,000 |
2011/11/21 | 184 | 184 | 179 | 180 | 3,030,000 |
2011/11/18 | 186 | 188 | 184 | 186 | 3,290,000 |
2011/11/17 | 184 | 193 | 182 | 191 | 4,157,000 |
2011/11/16 | 188 | 190 | 184 | 185 | 1,928,000 |
2011/11/15 | 192 | 193 | 188 | 189 | 1,407,000 |
2011/11/14 | 194 | 199 | 191 | 194 | 6,202,000 |
2011/11/11 | 190 | 190 | 185 | 189 | 5,121,000 |
2011/11/10 | 189 | 193 | 188 | 190 | 5,295,000 |
2011/11/09 | 195 | 200 | 195 | 199 | 4,194,000 |
2011/11/08 | 201 | 203 | 194 | 194 | 4,863,000 |
2011/11/07 | 206 | 206 | 203 | 204 | 2,860,000 |
2011/11/04 | 209 | 211 | 206 | 208 | 2,798,000 |
2011/11/02 | 205 | 208 | 204 | 205 | 4,110,000 |
2011/11/01 | 214 | 218 | 211 | 213 | 3,233,000 |
2011/10/31 | 223 | 227 | 219 | 219 | 2,845,000 |
2011/10/28 | 230 | 232 | 225 | 226 | 4,792,000 |
2011/10/27 | 213 | 225 | 212 | 225 | 5,038,000 |
2011/10/26 | 207 | 214 | 205 | 212 | 2,864,000 |
2011/10/25 | 216 | 216 | 210 | 212 | 3,313,000 |
2011/10/24 | 204 | 209 | 203 | 208 | 2,982,000 |
2011/10/21 | 201 | 205 | 201 | 202 | 1,912,000 |
2011/10/20 | 207 | 208 | 201 | 202 | 1,738,000 |
2011/10/19 | 211 | 215 | 207 | 208 | 3,375,000 |
2011/10/18 | 207 | 213 | 207 | 211 | 2,445,000 |
2011/10/17 | 208 | 213 | 207 | 212 | 2,760,000 |
2011/10/14 | 207 | 207 | 204 | 204 | 2,957,000 |
2011/10/13 | 211 | 211 | 207 | 209 | 2,823,000 |
2011/10/12 | 193 | 205 | 192 | 204 | 3,330,000 |
2011/10/11 | 196 | 197 | 195 | 197 | 2,597,000 |
2011/10/07 | 193 | 196 | 190 | 191 | 2,822,000 |
2011/10/06 | 186 | 193 | 185 | 188 | 4,558,000 |
2011/10/05 | 188 | 188 | 182 | 183 | 3,246,000 |
2011/10/04 | 187 | 188 | 182 | 185 | 5,832,000 |
2011/10/03 | 196 | 199 | 189 | 194 | 3,197,000 |
2011/09/30 | 204 | 208 | 200 | 202 | 2,794,000 |
2011/09/29 | 197 | 206 | 196 | 205 | 3,811,000 |
2011/09/28 | 202 | 207 | 201 | 205 | 3,342,000 |
2011/09/27 | 200 | 202 | 196 | 198 | 4,361,000 |
2011/09/26 | 205 | 205 | 193 | 195 | 3,446,000 |
2011/09/22 | 211 | 212 | 206 | 208 | 3,492,000 |
2011/09/21 | 213 | 213 | 210 | 211 | 1,563,000 |
2011/09/20 | 218 | 220 | 212 | 213 | 4,122,000 |
2011/09/16 | 211 | 221 | 210 | 219 | 4,040,000 |
2011/09/15 | 208 | 209 | 205 | 208 | 2,178,000 |
2011/09/14 | 209 | 211 | 202 | 203 | 2,357,000 |
2011/09/13 | 204 | 211 | 204 | 208 | 3,357,000 |
2011/09/12 | 204 | 206 | 202 | 202 | 4,329,000 |
2011/09/09 | 214 | 215 | 209 | 210 | 6,816,000 |
2011/09/08 | 222 | 222 | 214 | 217 | 2,958,000 |
2011/09/07 | 218 | 220 | 216 | 220 | 2,433,000 |
2011/09/06 | 222 | 222 | 213 | 214 | 3,267,000 |
2011/09/05 | 225 | 226 | 221 | 223 | 1,738,000 |
2011/09/02 | 230 | 233 | 228 | 230 | 2,726,000 |
2011/09/01 | 231 | 235 | 231 | 233 | 1,890,000 |
2011/08/31 | 230 | 231 | 228 | 230 | 2,351,000 |
2011/08/30 | 233 | 237 | 231 | 232 | 3,130,000 |
2011/08/29 | 228 | 232 | 225 | 228 | 4,618,000 |
2011/08/26 | 221 | 228 | 220 | 227 | 4,024,000 |
2011/08/25 | 222 | 229 | 220 | 224 | 3,359,000 |
2011/08/24 | 223 | 227 | 214 | 216 | 3,618,000 |
2011/08/23 | 221 | 222 | 217 | 220 | 3,999,000 |
2011/08/22 | 223 | 225 | 219 | 220 | 2,009,000 |
2011/08/19 | 228 | 230 | 223 | 225 | 4,039,000 |
2011/08/18 | 238 | 240 | 232 | 233 | 4,698,000 |
2011/08/17 | 239 | 241 | 237 | 240 | 2,704,000 |
2011/08/16 | 243 | 245 | 240 | 241 | 2,952,000 |
2011/08/15 | 244 | 246 | 240 | 242 | 5,189,000 |
2011/08/12 | 249 | 250 | 241 | 242 | 4,606,000 |
2011/08/11 | 244 | 248 | 242 | 247 | 3,910,000 |
2011/08/10 | 251 | 254 | 250 | 251 | 3,729,000 |
2011/08/09 | 236 | 245 | 230 | 243 | 9,809,000 |
2011/08/08 | 253 | 254 | 245 | 247 | 3,692,000 |
2011/08/05 | 250 | 257 | 250 | 256 | 4,256,000 |
2011/08/04 | 266 | 269 | 264 | 266 | 6,031,000 |
2011/08/03 | 268 | 268 | 262 | 265 | 5,130,000 |
2011/08/02 | 279 | 280 | 273 | 274 | 3,947,000 |
2011/08/01 | 280 | 283 | 278 | 282 | 2,259,000 |
2011/07/29 | 277 | 280 | 277 | 280 | 3,329,000 |
2011/07/28 | 280 | 281 | 277 | 279 | 2,783,000 |
2011/07/27 | 285 | 285 | 281 | 285 | 2,178,000 |
2011/07/26 | 285 | 288 | 281 | 285 | 3,747,000 |
2011/07/25 | 286 | 290 | 283 | 284 | 6,753,000 |
2011/07/22 | 279 | 281 | 277 | 280 | 2,744,000 |
2011/07/21 | 280 | 281 | 277 | 278 | 2,177,000 |
2011/07/20 | 280 | 282 | 278 | 278 | 2,862,000 |
2011/07/19 | 275 | 279 | 274 | 276 | 3,703,000 |
2011/07/15 | 275 | 277 | 273 | 276 | 3,235,000 |
2011/07/14 | 273 | 275 | 271 | 272 | 3,264,000 |
2011/07/13 | 271 | 275 | 271 | 273 | 4,062,000 |
2011/07/12 | 276 | 278 | 273 | 273 | 3,542,000 |
2011/07/11 | 280 | 282 | 279 | 280 | 1,932,000 |
2011/07/08 | 287 | 289 | 281 | 282 | 3,823,000 |
2011/07/07 | 279 | 283 | 279 | 282 | 3,518,000 |
2011/07/06 | 278 | 281 | 274 | 281 | 4,235,000 |
2011/07/05 | 275 | 279 | 274 | 276 | 5,536,000 |
2011/07/04 | 270 | 274 | 270 | 272 | 2,775,000 |
2011/07/01 | 270 | 271 | 268 | 269 | 4,005,000 |
2011/06/30 | 273 | 274 | 268 | 270 | 3,966,000 |
2011/06/29 | 267 | 270 | 265 | 270 | 4,026,000 |
2011/06/28 | 263 | 265 | 262 | 263 | 2,826,000 |
2011/06/27 | 260 | 263 | 259 | 261 | 2,410,000 |
2011/06/24 | 262 | 264 | 261 | 264 | 1,710,000 |
2011/06/23 | 261 | 264 | 260 | 262 | 3,662,000 |
2011/06/22 | 260 | 265 | 260 | 264 | 6,144,000 |
2011/06/21 | 257 | 260 | 255 | 258 | 4,099,000 |
2011/06/20 | 257 | 261 | 254 | 256 | 5,765,000 |
2011/06/17 | 260 | 262 | 254 | 256 | 9,337,000 |
2011/06/16 | 259 | 262 | 257 | 257 | 7,648,000 |
2011/06/15 | 255 | 261 | 255 | 259 | 9,434,000 |
2011/06/14 | 249 | 254 | 249 | 252 | 5,022,000 |
2011/06/13 | 246 | 249 | 245 | 249 | 2,936,000 |
2011/06/10 | 251 | 252 | 249 | 250 | 5,608,000 |
2011/06/09 | 248 | 249 | 246 | 248 | 3,850,000 |
2011/06/08 | 251 | 252 | 247 | 250 | 4,636,000 |
2011/06/07 | 246 | 251 | 245 | 249 | 8,957,000 |
2011/06/06 | 253 | 254 | 246 | 247 | 7,070,000 |
2011/06/03 | 256 | 259 | 253 | 253 | 4,319,000 |
2011/06/02 | 257 | 260 | 257 | 258 | 6,603,000 |
2011/06/01 | 265 | 266 | 262 | 263 | 11,479,000 |
2011/05/31 | 260 | 270 | 256 | 260 | 43,516,000 |
2011/05/30 | 260 | 264 | 257 | 260 | 7,115,000 |
2011/05/27 | 258 | 263 | 257 | 260 | 4,615,000 |
2011/05/26 | 258 | 264 | 256 | 262 | 6,762,000 |
2011/05/25 | 261 | 261 | 252 | 255 | 6,229,000 |
2011/05/24 | 257 | 262 | 256 | 259 | 5,874,000 |
2011/05/23 | 265 | 265 | 255 | 259 | 5,119,000 |
2011/05/20 | 270 | 273 | 265 | 267 | 5,949,000 |
2011/05/19 | 273 | 278 | 267 | 270 | 10,411,000 |
2011/05/18 | 268 | 271 | 263 | 269 | 10,504,000 |
2011/05/17 | 272 | 272 | 263 | 270 | 13,029,000 |
2011/05/16 | 283 | 284 | 278 | 280 | 4,493,000 |
2011/05/13 | 294 | 295 | 283 | 286 | 5,511,000 |
2011/05/12 | 292 | 299 | 291 | 292 | 5,417,000 |
2011/05/11 | 303 | 304 | 295 | 296 | 8,170,000 |
2011/05/10 | 297 | 303 | 293 | 302 | 14,351,000 |
2011/05/09 | 284 | 286 | 281 | 282 | 2,872,000 |
2011/05/06 | 285 | 286 | 281 | 283 | 5,510,000 |
2011/05/02 | 294 | 294 | 291 | 293 | 4,306,000 |
2011/04/28 | 288 | 290 | 286 | 288 | 7,964,000 |
2011/04/27 | 276 | 284 | 275 | 283 | 7,016,000 |
2011/04/26 | 276 | 276 | 272 | 273 | 3,136,000 |
2011/04/25 | 276 | 279 | 275 | 277 | 3,744,000 |
2011/04/22 | 270 | 277 | 269 | 274 | 5,285,000 |
2011/04/21 | 275 | 278 | 272 | 273 | 6,771,000 |
2011/04/20 | 265 | 273 | 263 | 272 | 14,874,000 |
2011/04/19 | 258 | 260 | 255 | 256 | 7,164,000 |
2011/04/18 | 268 | 271 | 259 | 262 | 12,832,000 |
2011/04/15 | 266 | 270 | 263 | 267 | 12,190,000 |
2011/04/14 | 262 | 264 | 258 | 261 | 5,402,000 |
2011/04/13 | 258 | 265 | 258 | 262 | 10,054,000 |
2011/04/12 | 265 | 265 | 259 | 261 | 7,660,000 |
2011/04/11 | 267 | 272 | 266 | 268 | 4,599,000 |
2011/04/08 | 268 | 271 | 262 | 268 | 16,769,000 |
2011/04/07 | 275 | 279 | 271 | 273 | 3,385,000 |
2011/04/06 | 273 | 279 | 268 | 273 | 6,380,000 |
2011/04/05 | 284 | 284 | 268 | 273 | 10,585,000 |
2011/04/04 | 287 | 287 | 281 | 282 | 6,656,000 |
2011/04/01 | 287 | 291 | 285 | 286 | 4,946,000 |
2011/03/31 | 290 | 293 | 286 | 289 | 8,212,000 |
2011/03/30 | 276 | 287 | 274 | 284 | 12,964,000 |
2011/03/29 | 264 | 270 | 260 | 266 | 6,925,000 |
2011/03/28 | 277 | 278 | 272 | 275 | 4,135,000 |
2011/03/25 | 275 | 281 | 269 | 274 | 7,743,000 |
2011/03/24 | 273 | 278 | 266 | 267 | 10,777,000 |
2011/03/23 | 278 | 280 | 269 | 272 | 6,499,000 |
2011/03/22 | 275 | 282 | 274 | 280 | 6,661,000 |
2011/03/18 | 248 | 262 | 247 | 260 | 6,969,000 |
2011/03/17 | 235 | 252 | 235 | 246 | 7,392,000 |
2011/03/16 | 235 | 254 | 235 | 250 | 8,647,000 |
2011/03/15 | 264 | 270 | 201 | 231 | 7,821,000 |
2011/03/14 | 263 | 285 | 262 | 275 | 6,694,000 |
2011/03/11 | 308 | 309 | 302 | 303 | 9,290,000 |
2011/03/10 | 319 | 320 | 312 | 314 | 4,168,000 |
2011/03/09 | 317 | 323 | 316 | 318 | 4,429,000 |
2011/03/08 | 312 | 319 | 312 | 315 | 2,386,000 |
2011/03/07 | 321 | 321 | 313 | 315 | 3,685,000 |
2011/03/04 | 326 | 326 | 321 | 321 | 2,812,000 |
2011/03/03 | 318 | 322 | 316 | 318 | 3,034,000 |
2011/03/02 | 319 | 321 | 315 | 315 | 3,215,000 |
2011/03/01 | 326 | 328 | 322 | 325 | 4,425,000 |
2011/02/28 | 316 | 324 | 315 | 323 | 6,278,000 |
2011/02/25 | 310 | 318 | 310 | 314 | 7,683,000 |
2011/02/24 | 310 | 313 | 307 | 307 | 3,984,000 |
2011/02/23 | 315 | 322 | 314 | 314 | 5,919,000 |
2011/02/22 | 324 | 327 | 316 | 322 | 5,396,000 |
2011/02/21 | 330 | 332 | 323 | 326 | 7,230,000 |
2011/02/18 | 332 | 333 | 328 | 330 | 5,809,000 |
2011/02/17 | 327 | 333 | 326 | 332 | 11,894,000 |
2011/02/16 | 324 | 328 | 319 | 321 | 8,269,000 |
2011/02/15 | 315 | 324 | 314 | 323 | 7,588,000 |
2011/02/14 | 318 | 319 | 312 | 314 | 4,161,000 |
2011/02/10 | 313 | 317 | 311 | 316 | 4,768,000 |
2011/02/09 | 315 | 320 | 313 | 315 | 8,955,000 |
2011/02/08 | 324 | 325 | 310 | 311 | 12,378,000 |
2011/02/07 | 310 | 313 | 310 | 312 | 6,007,000 |
2011/02/04 | 308 | 308 | 303 | 304 | 5,273,000 |
2011/02/03 | 300 | 302 | 298 | 302 | 3,582,000 |
2011/02/02 | 300 | 302 | 298 | 299 | 4,875,000 |
2011/02/01 | 292 | 295 | 289 | 295 | 4,723,000 |
2011/01/31 | 286 | 292 | 286 | 290 | 4,566,000 |
2011/01/28 | 291 | 291 | 286 | 288 | 3,173,000 |
2011/01/27 | 296 | 299 | 290 | 292 | 6,482,000 |
2011/01/26 | 292 | 294 | 286 | 293 | 4,955,000 |
2011/01/25 | 290 | 295 | 288 | 294 | 5,613,000 |
2011/01/24 | 287 | 287 | 280 | 286 | 2,810,000 |
2011/01/21 | 294 | 294 | 280 | 281 | 7,508,000 |
2011/01/20 | 291 | 296 | 289 | 295 | 8,674,000 |
2011/01/19 | 277 | 294 | 275 | 293 | 13,857,000 |
2011/01/18 | 270 | 276 | 270 | 275 | 3,398,000 |
2011/01/17 | 272 | 272 | 266 | 269 | 2,488,000 |
2011/01/14 | 271 | 272 | 268 | 268 | 2,873,000 |
2011/01/13 | 274 | 274 | 271 | 274 | 1,639,000 |
2011/01/12 | 277 | 277 | 270 | 271 | 2,868,000 |
2011/01/11 | 275 | 276 | 273 | 274 | 2,675,000 |
2011/01/07 | 274 | 277 | 273 | 275 | 3,383,000 |
2011/01/06 | 273 | 274 | 271 | 273 | 3,037,000 |
2011/01/05 | 270 | 272 | 269 | 271 | 1,736,000 |
2011/01/04 | 273 | 274 | 271 | 271 | 2,706,000 |