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 |
---|---|---|---|---|---|
2012/12/28 | 212 | 213 | 209 | 211 | 2,427,000 |
2012/12/27 | 211 | 215 | 208 | 209 | 5,159,000 |
2012/12/26 | 208 | 212 | 207 | 211 | 3,094,000 |
2012/12/25 | 209 | 210 | 207 | 208 | 2,258,000 |
2012/12/21 | 211 | 213 | 202 | 207 | 5,107,000 |
2012/12/20 | 209 | 212 | 205 | 208 | 6,183,000 |
2012/12/19 | 207 | 213 | 207 | 213 | 5,085,000 |
2012/12/18 | 202 | 208 | 202 | 205 | 2,922,000 |
2012/12/17 | 205 | 208 | 201 | 202 | 4,043,000 |
2012/12/14 | 203 | 204 | 198 | 200 | 7,781,000 |
2012/12/13 | 197 | 201 | 195 | 200 | 5,788,000 |
2012/12/12 | 191 | 196 | 189 | 193 | 7,066,000 |
2012/12/11 | 184 | 195 | 184 | 192 | 9,287,000 |
2012/12/10 | 184 | 189 | 183 | 186 | 12,442,000 |
2012/12/07 | 174 | 182 | 173 | 179 | 10,026,000 |
2012/12/06 | 168 | 173 | 167 | 172 | 6,672,000 |
2012/12/05 | 166 | 169 | 166 | 167 | 4,112,000 |
2012/12/04 | 167 | 169 | 166 | 167 | 3,491,000 |
2012/12/03 | 165 | 169 | 164 | 166 | 4,033,000 |
2012/11/30 | 168 | 168 | 163 | 163 | 4,686,000 |
2012/11/29 | 167 | 170 | 166 | 168 | 2,658,000 |
2012/11/28 | 169 | 170 | 164 | 165 | 2,638,000 |
2012/11/27 | 171 | 172 | 169 | 170 | 2,717,000 |
2012/11/26 | 169 | 173 | 169 | 171 | 2,644,000 |
2012/11/22 | 171 | 171 | 168 | 169 | 2,444,000 |
2012/11/21 | 168 | 170 | 166 | 169 | 2,304,000 |
2012/11/20 | 171 | 172 | 165 | 168 | 1,841,000 |
2012/11/19 | 169 | 170 | 168 | 169 | 2,190,000 |
2012/11/16 | 165 | 168 | 164 | 167 | 3,060,000 |
2012/11/15 | 158 | 164 | 156 | 164 | 3,702,000 |
2012/11/14 | 156 | 158 | 156 | 158 | 1,275,000 |
2012/11/13 | 160 | 161 | 155 | 158 | 2,750,000 |
2012/11/12 | 162 | 163 | 160 | 160 | 1,145,000 |
2012/11/09 | 163 | 164 | 162 | 163 | 1,745,000 |
2012/11/08 | 168 | 169 | 164 | 166 | 3,176,000 |
2012/11/07 | 166 | 174 | 166 | 172 | 6,603,000 |
2012/11/06 | 166 | 166 | 162 | 162 | 1,592,000 |
2012/11/05 | 167 | 168 | 163 | 165 | 1,900,000 |
2012/11/02 | 168 | 170 | 166 | 170 | 2,785,000 |
2012/11/01 | 167 | 169 | 163 | 165 | 3,873,000 |
2012/10/31 | 166 | 170 | 164 | 169 | 2,420,000 |
2012/10/30 | 164 | 168 | 162 | 165 | 2,334,000 |
2012/10/29 | 164 | 167 | 163 | 165 | 2,364,000 |
2012/10/26 | 172 | 173 | 165 | 165 | 3,113,000 |
2012/10/25 | 170 | 171 | 167 | 171 | 2,470,000 |
2012/10/24 | 169 | 173 | 168 | 169 | 2,753,000 |
2012/10/23 | 175 | 175 | 170 | 173 | 1,645,000 |
2012/10/22 | 170 | 175 | 168 | 173 | 2,344,000 |
2012/10/19 | 170 | 176 | 168 | 173 | 2,572,000 |
2012/10/18 | 172 | 177 | 171 | 174 | 2,534,000 |
2012/10/17 | 170 | 171 | 168 | 170 | 2,578,000 |
2012/10/16 | 165 | 166 | 163 | 166 | 1,316,000 |
2012/10/15 | 160 | 165 | 157 | 163 | 3,158,000 |
2012/10/12 | 158 | 161 | 156 | 159 | 3,025,000 |
2012/10/11 | 157 | 161 | 156 | 158 | 3,079,000 |
2012/10/10 | 162 | 163 | 160 | 160 | 2,456,000 |
2012/10/09 | 168 | 172 | 167 | 167 | 3,011,000 |
2012/10/05 | 167 | 171 | 166 | 171 | 2,673,000 |
2012/10/04 | 164 | 167 | 161 | 166 | 2,775,000 |
2012/10/03 | 165 | 166 | 163 | 165 | 2,357,000 |
2012/10/02 | 165 | 169 | 164 | 165 | 3,032,000 |
2012/10/01 | 163 | 165 | 162 | 164 | 2,907,000 |
2012/09/28 | 172 | 173 | 165 | 166 | 4,071,000 |
2012/09/27 | 167 | 173 | 167 | 171 | 2,336,000 |
2012/09/26 | 171 | 173 | 168 | 170 | 2,870,000 |
2012/09/25 | 173 | 176 | 171 | 175 | 3,351,000 |
2012/09/24 | 175 | 177 | 171 | 172 | 3,341,000 |
2012/09/21 | 175 | 178 | 175 | 175 | 2,829,000 |
2012/09/20 | 183 | 187 | 175 | 177 | 4,994,000 |
2012/09/19 | 180 | 185 | 179 | 184 | 5,230,000 |
2012/09/18 | 178 | 182 | 176 | 180 | 3,070,000 |
2012/09/14 | 172 | 180 | 171 | 178 | 7,119,000 |
2012/09/13 | 165 | 168 | 164 | 168 | 1,652,000 |
2012/09/12 | 161 | 165 | 160 | 165 | 2,952,000 |
2012/09/11 | 162 | 162 | 158 | 159 | 2,871,000 |
2012/09/10 | 159 | 166 | 157 | 165 | 5,283,000 |
2012/09/07 | 158 | 159 | 155 | 158 | 4,561,000 |
2012/09/06 | 156 | 157 | 152 | 153 | 2,672,000 |
2012/09/05 | 158 | 159 | 154 | 158 | 2,597,000 |
2012/09/04 | 160 | 162 | 158 | 162 | 2,600,000 |
2012/09/03 | 157 | 162 | 154 | 160 | 2,993,000 |
2012/08/31 | 160 | 162 | 157 | 157 | 2,865,000 |
2012/08/30 | 166 | 166 | 160 | 164 | 2,795,000 |
2012/08/29 | 165 | 167 | 164 | 167 | 2,073,000 |
2012/08/28 | 167 | 167 | 162 | 165 | 2,521,000 |
2012/08/27 | 168 | 169 | 166 | 168 | 1,415,000 |
2012/08/24 | 164 | 168 | 163 | 166 | 2,857,000 |
2012/08/23 | 168 | 170 | 164 | 167 | 5,109,000 |
2012/08/22 | 170 | 170 | 167 | 168 | 1,695,000 |
2012/08/21 | 170 | 170 | 167 | 170 | 1,642,000 |
2012/08/20 | 173 | 175 | 168 | 170 | 2,721,000 |
2012/08/17 | 166 | 170 | 165 | 170 | 2,634,000 |
2012/08/16 | 159 | 164 | 159 | 164 | 1,687,000 |
2012/08/15 | 164 | 164 | 158 | 159 | 2,371,000 |
2012/08/14 | 161 | 164 | 161 | 163 | 1,506,000 |
2012/08/13 | 165 | 166 | 161 | 161 | 1,623,000 |
2012/08/10 | 164 | 166 | 163 | 165 | 2,586,000 |
2012/08/09 | 164 | 168 | 160 | 165 | 4,366,000 |
2012/08/08 | 158 | 170 | 157 | 166 | 7,690,000 |
2012/08/07 | 152 | 155 | 151 | 154 | 2,591,000 |
2012/08/06 | 155 | 157 | 150 | 151 | 3,008,000 |
2012/08/03 | 155 | 156 | 151 | 152 | 2,324,000 |
2012/08/02 | 157 | 161 | 157 | 159 | 1,149,000 |
2012/08/01 | 161 | 161 | 157 | 157 | 1,527,000 |
2012/07/31 | 160 | 163 | 157 | 163 | 2,185,000 |
2012/07/30 | 161 | 162 | 156 | 159 | 1,775,000 |
2012/07/27 | 153 | 159 | 152 | 158 | 2,360,000 |
2012/07/26 | 147 | 152 | 145 | 150 | 2,915,000 |
2012/07/25 | 154 | 154 | 145 | 147 | 3,899,000 |
2012/07/24 | 150 | 154 | 149 | 153 | 3,076,000 |
2012/07/23 | 158 | 159 | 152 | 152 | 2,861,000 |
2012/07/20 | 162 | 164 | 160 | 160 | 1,394,000 |
2012/07/19 | 163 | 166 | 163 | 163 | 1,305,000 |
2012/07/18 | 165 | 165 | 161 | 161 | 2,238,000 |
2012/07/17 | 169 | 169 | 163 | 165 | 2,320,000 |
2012/07/13 | 162 | 167 | 161 | 166 | 2,789,000 |
2012/07/12 | 169 | 169 | 163 | 164 | 4,026,000 |
2012/07/11 | 168 | 170 | 167 | 169 | 2,244,000 |
2012/07/10 | 174 | 174 | 168 | 169 | 4,992,000 |
2012/07/09 | 173 | 174 | 172 | 172 | 2,198,000 |
2012/07/06 | 176 | 178 | 174 | 174 | 4,049,000 |
2012/07/05 | 175 | 178 | 174 | 177 | 2,763,000 |
2012/07/04 | 178 | 179 | 174 | 175 | 2,230,000 |
2012/07/03 | 176 | 179 | 176 | 177 | 2,385,000 |
2012/07/02 | 176 | 178 | 175 | 177 | 3,707,000 |
2012/06/29 | 168 | 174 | 168 | 173 | 6,702,000 |
2012/06/28 | 175 | 176 | 168 | 169 | 5,280,000 |
2012/06/27 | 172 | 173 | 170 | 173 | 4,306,000 |
2012/06/26 | 175 | 178 | 170 | 173 | 3,840,000 |
2012/06/25 | 184 | 184 | 176 | 177 | 3,198,000 |
2012/06/22 | 181 | 184 | 179 | 181 | 5,902,000 |
2012/06/21 | 188 | 189 | 184 | 186 | 2,345,000 |
2012/06/20 | 185 | 189 | 184 | 187 | 3,834,000 |
2012/06/19 | 184 | 188 | 181 | 182 | 3,160,000 |
2012/06/18 | 182 | 186 | 182 | 186 | 3,339,000 |
2012/06/15 | 180 | 181 | 177 | 178 | 2,543,000 |
2012/06/14 | 176 | 179 | 175 | 179 | 2,716,000 |
2012/06/13 | 178 | 180 | 177 | 177 | 3,400,000 |
2012/06/12 | 170 | 178 | 170 | 176 | 2,751,000 |
2012/06/11 | 175 | 179 | 173 | 177 | 3,328,000 |
2012/06/08 | 174 | 175 | 167 | 170 | 6,354,000 |
2012/06/07 | 178 | 179 | 174 | 176 | 4,439,000 |
2012/06/06 | 169 | 177 | 166 | 175 | 6,846,000 |
2012/06/05 | 166 | 171 | 164 | 169 | 6,097,000 |
2012/06/04 | 165 | 167 | 164 | 166 | 3,334,000 |
2012/06/01 | 175 | 175 | 170 | 171 | 4,228,000 |
2012/05/31 | 176 | 181 | 175 | 178 | 3,951,000 |
2012/05/30 | 184 | 184 | 178 | 182 | 4,601,000 |
2012/05/29 | 176 | 185 | 172 | 184 | 4,773,000 |
2012/05/28 | 176 | 179 | 173 | 176 | 4,633,000 |
2012/05/25 | 184 | 184 | 176 | 176 | 6,383,000 |
2012/05/24 | 181 | 182 | 178 | 181 | 4,853,000 |
2012/05/23 | 183 | 185 | 178 | 179 | 6,112,000 |
2012/05/22 | 186 | 187 | 183 | 186 | 2,901,000 |
2012/05/21 | 177 | 183 | 177 | 180 | 2,732,000 |
2012/05/18 | 180 | 180 | 176 | 177 | 4,191,000 |
2012/05/17 | 180 | 187 | 179 | 185 | 5,730,000 |
2012/05/16 | 178 | 181 | 176 | 179 | 5,943,000 |
2012/05/15 | 173 | 179 | 168 | 177 | 6,102,000 |
2012/05/14 | 177 | 177 | 172 | 173 | 6,343,000 |
2012/05/11 | 184 | 186 | 181 | 181 | 3,061,000 |
2012/05/10 | 182 | 187 | 182 | 184 | 3,102,000 |
2012/05/09 | 187 | 188 | 184 | 185 | 2,975,000 |
2012/05/08 | 189 | 192 | 187 | 190 | 3,524,000 |
2012/05/07 | 192 | 194 | 188 | 189 | 2,645,000 |
2012/05/02 | 196 | 199 | 195 | 197 | 3,010,000 |
2012/05/01 | 201 | 202 | 194 | 195 | 3,041,000 |
2012/04/27 | 204 | 207 | 200 | 202 | 4,783,000 |
2012/04/26 | 203 | 205 | 201 | 203 | 2,453,000 |
2012/04/25 | 202 | 203 | 199 | 201 | 4,079,000 |
2012/04/24 | 202 | 203 | 199 | 200 | 4,871,000 |
2012/04/23 | 204 | 205 | 202 | 203 | 2,621,000 |
2012/04/20 | 205 | 205 | 200 | 203 | 4,319,000 |
2012/04/19 | 207 | 209 | 204 | 206 | 5,509,000 |
2012/04/18 | 208 | 210 | 206 | 210 | 3,795,000 |
2012/04/17 | 206 | 206 | 203 | 203 | 2,560,000 |
2012/04/16 | 205 | 206 | 203 | 203 | 4,435,000 |
2012/04/13 | 211 | 213 | 205 | 206 | 6,534,000 |
2012/04/12 | 207 | 211 | 205 | 210 | 5,684,000 |
2012/04/11 | 206 | 207 | 202 | 205 | 5,850,000 |
2012/04/10 | 215 | 217 | 206 | 209 | 4,669,000 |
2012/04/09 | 216 | 217 | 213 | 213 | 3,880,000 |
2012/04/06 | 219 | 220 | 217 | 219 | 4,630,000 |
2012/04/05 | 220 | 221 | 217 | 218 | 8,652,000 |
2012/04/04 | 228 | 230 | 222 | 223 | 5,314,000 |
2012/04/03 | 231 | 231 | 227 | 228 | 6,792,000 |
2012/04/02 | 234 | 236 | 231 | 232 | 3,702,000 |
2012/03/30 | 239 | 239 | 233 | 233 | 3,198,000 |
2012/03/29 | 239 | 240 | 234 | 237 | 2,539,000 |
2012/03/28 | 240 | 243 | 238 | 241 | 2,325,000 |
2012/03/27 | 242 | 244 | 242 | 243 | 4,293,000 |
2012/03/26 | 238 | 240 | 236 | 238 | 2,958,000 |
2012/03/23 | 240 | 242 | 235 | 237 | 3,926,000 |
2012/03/22 | 246 | 248 | 238 | 241 | 6,038,000 |
2012/03/21 | 251 | 251 | 246 | 248 | 2,564,000 |
2012/03/19 | 254 | 254 | 251 | 252 | 2,042,000 |
2012/03/16 | 254 | 255 | 251 | 253 | 3,505,000 |
2012/03/15 | 258 | 258 | 250 | 254 | 5,053,000 |
2012/03/14 | 258 | 259 | 255 | 257 | 4,614,000 |
2012/03/13 | 252 | 255 | 250 | 251 | 5,759,000 |
2012/03/12 | 257 | 259 | 250 | 252 | 7,494,000 |
2012/03/09 | 249 | 256 | 245 | 252 | 7,972,000 |
2012/03/08 | 242 | 245 | 241 | 242 | 2,689,000 |
2012/03/07 | 232 | 240 | 231 | 239 | 5,714,000 |
2012/03/06 | 240 | 243 | 234 | 237 | 7,807,000 |
2012/03/05 | 248 | 251 | 241 | 243 | 4,490,000 |
2012/03/02 | 247 | 252 | 243 | 250 | 4,128,000 |
2012/03/01 | 246 | 253 | 242 | 244 | 5,024,000 |
2012/02/29 | 258 | 261 | 246 | 246 | 6,961,000 |
2012/02/28 | 249 | 255 | 245 | 254 | 7,038,000 |
2012/02/27 | 261 | 261 | 251 | 254 | 6,558,000 |
2012/02/24 | 246 | 257 | 245 | 252 | 8,083,000 |
2012/02/23 | 239 | 246 | 236 | 245 | 6,652,000 |
2012/02/22 | 231 | 237 | 229 | 235 | 3,540,000 |
2012/02/21 | 230 | 233 | 228 | 230 | 2,346,000 |
2012/02/20 | 234 | 235 | 227 | 229 | 5,089,000 |
2012/02/17 | 233 | 236 | 229 | 230 | 4,771,000 |
2012/02/16 | 228 | 232 | 227 | 228 | 4,297,000 |
2012/02/15 | 224 | 232 | 222 | 230 | 5,846,000 |
2012/02/14 | 228 | 228 | 221 | 224 | 4,413,000 |
2012/02/13 | 225 | 228 | 222 | 227 | 3,637,000 |
2012/02/10 | 223 | 227 | 222 | 225 | 5,835,000 |
2012/02/09 | 220 | 222 | 217 | 221 | 4,775,000 |
2012/02/08 | 215 | 224 | 214 | 223 | 7,870,000 |
2012/02/07 | 209 | 213 | 209 | 212 | 2,576,000 |
2012/02/06 | 210 | 212 | 208 | 212 | 4,378,000 |
2012/02/03 | 210 | 210 | 204 | 206 | 2,343,000 |
2012/02/02 | 213 | 214 | 210 | 212 | 2,155,000 |
2012/02/01 | 210 | 212 | 210 | 212 | 1,464,000 |
2012/01/31 | 210 | 213 | 206 | 208 | 3,059,000 |
2012/01/30 | 215 | 217 | 210 | 211 | 3,036,000 |
2012/01/27 | 219 | 222 | 217 | 219 | 2,439,000 |
2012/01/26 | 221 | 224 | 220 | 220 | 2,465,000 |
2012/01/25 | 218 | 221 | 218 | 219 | 2,762,000 |
2012/01/24 | 219 | 220 | 214 | 215 | 2,256,000 |
2012/01/23 | 217 | 223 | 216 | 220 | 4,865,000 |
2012/01/20 | 215 | 217 | 212 | 214 | 3,391,000 |
2012/01/19 | 208 | 212 | 208 | 210 | 3,545,000 |
2012/01/18 | 202 | 209 | 200 | 206 | 2,657,000 |
2012/01/17 | 200 | 203 | 198 | 203 | 2,001,000 |
2012/01/16 | 201 | 201 | 198 | 199 | 2,407,000 |
2012/01/13 | 199 | 203 | 198 | 202 | 2,862,000 |
2012/01/12 | 195 | 198 | 195 | 196 | 1,542,000 |
2012/01/11 | 192 | 197 | 192 | 196 | 3,599,000 |
2012/01/10 | 195 | 196 | 190 | 190 | 3,373,000 |
2012/01/06 | 196 | 199 | 193 | 194 | 3,140,000 |
2012/01/05 | 203 | 204 | 201 | 202 | 1,067,000 |
2012/01/04 | 204 | 207 | 203 | 205 | 2,626,000 |