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 |
---|---|---|---|---|---|
2016/12/30 | 295 | 298 | 291 | 296 | 6,530,000 |
2016/12/29 | 301 | 301 | 295 | 297 | 7,010,000 |
2016/12/28 | 297 | 305 | 297 | 302 | 6,421,000 |
2016/12/27 | 294 | 297 | 293 | 295 | 6,354,000 |
2016/12/26 | 297 | 299 | 293 | 295 | 6,770,000 |
2016/12/22 | 298 | 300 | 296 | 299 | 8,645,000 |
2016/12/21 | 306 | 308 | 297 | 299 | 9,294,000 |
2016/12/20 | 308 | 309 | 301 | 305 | 12,100,000 |
2016/12/19 | 306 | 314 | 305 | 314 | 8,782,000 |
2016/12/16 | 310 | 316 | 308 | 311 | 10,382,000 |
2016/12/15 | 314 | 314 | 303 | 307 | 12,592,000 |
2016/12/14 | 315 | 317 | 309 | 314 | 8,030,000 |
2016/12/13 | 307 | 318 | 305 | 317 | 12,941,000 |
2016/12/12 | 323 | 324 | 316 | 321 | 20,332,000 |
2016/12/09 | 316 | 319 | 312 | 317 | 15,816,000 |
2016/12/08 | 310 | 311 | 306 | 310 | 10,997,000 |
2016/12/07 | 308 | 309 | 303 | 308 | 15,329,000 |
2016/12/06 | 294 | 307 | 293 | 305 | 22,168,000 |
2016/12/05 | 283 | 292 | 282 | 289 | 14,086,000 |
2016/12/02 | 275 | 288 | 275 | 286 | 18,090,000 |
2016/12/01 | 273 | 275 | 271 | 272 | 11,931,000 |
2016/11/30 | 263 | 267 | 262 | 266 | 9,786,000 |
2016/11/29 | 267 | 272 | 265 | 265 | 12,620,000 |
2016/11/28 | 263 | 268 | 261 | 265 | 7,124,000 |
2016/11/25 | 259 | 271 | 259 | 263 | 17,061,000 |
2016/11/24 | 254 | 258 | 253 | 257 | 11,433,000 |
2016/11/22 | 241 | 249 | 239 | 248 | 9,966,000 |
2016/11/21 | 238 | 239 | 236 | 238 | 6,050,000 |
2016/11/18 | 242 | 242 | 239 | 240 | 5,767,000 |
2016/11/17 | 242 | 242 | 236 | 237 | 10,148,000 |
2016/11/16 | 253 | 253 | 246 | 246 | 8,879,000 |
2016/11/15 | 250 | 254 | 245 | 246 | 8,314,000 |
2016/11/14 | 239 | 248 | 239 | 247 | 8,205,000 |
2016/11/11 | 234 | 244 | 233 | 240 | 15,483,000 |
2016/11/10 | 227 | 228 | 222 | 228 | 7,809,000 |
2016/11/09 | 233 | 233 | 208 | 213 | 19,105,000 |
2016/11/08 | 235 | 238 | 233 | 237 | 4,523,000 |
2016/11/07 | 234 | 236 | 233 | 235 | 3,040,000 |
2016/11/04 | 228 | 232 | 227 | 231 | 4,318,000 |
2016/11/02 | 229 | 231 | 226 | 230 | 5,810,000 |
2016/11/01 | 234 | 235 | 232 | 233 | 3,944,000 |
2016/10/31 | 234 | 235 | 232 | 234 | 4,150,000 |
2016/10/28 | 240 | 241 | 236 | 238 | 6,960,000 |
2016/10/27 | 240 | 242 | 236 | 238 | 7,917,000 |
2016/10/26 | 233 | 240 | 232 | 238 | 7,239,000 |
2016/10/25 | 229 | 235 | 228 | 235 | 8,955,000 |
2016/10/24 | 226 | 229 | 225 | 227 | 5,313,000 |
2016/10/21 | 239 | 239 | 221 | 223 | 23,168,000 |
2016/10/20 | 233 | 237 | 233 | 236 | 2,947,000 |
2016/10/19 | 234 | 235 | 232 | 233 | 3,321,000 |
2016/10/18 | 230 | 233 | 227 | 232 | 2,566,000 |
2016/10/17 | 227 | 231 | 227 | 230 | 4,334,000 |
2016/10/14 | 225 | 228 | 224 | 227 | 3,734,000 |
2016/10/13 | 231 | 233 | 227 | 228 | 4,368,000 |
2016/10/12 | 228 | 230 | 227 | 228 | 6,095,000 |
2016/10/11 | 231 | 236 | 231 | 234 | 5,844,000 |
2016/10/07 | 229 | 233 | 227 | 229 | 12,391,000 |
2016/10/06 | 224 | 225 | 222 | 223 | 3,558,000 |
2016/10/05 | 219 | 224 | 218 | 222 | 4,883,000 |
2016/10/04 | 220 | 221 | 218 | 220 | 3,342,000 |
2016/10/03 | 216 | 221 | 213 | 219 | 7,452,000 |
2016/09/30 | 212 | 214 | 210 | 210 | 4,587,000 |
2016/09/29 | 211 | 218 | 211 | 216 | 5,529,000 |
2016/09/28 | 207 | 211 | 207 | 208 | 3,919,000 |
2016/09/27 | 204 | 209 | 201 | 209 | 5,206,000 |
2016/09/26 | 208 | 209 | 206 | 207 | 4,131,000 |
2016/09/23 | 211 | 215 | 209 | 212 | 3,988,000 |
2016/09/21 | 209 | 212 | 205 | 210 | 5,665,000 |
2016/09/20 | 204 | 208 | 204 | 207 | 4,980,000 |
2016/09/16 | 210 | 211 | 206 | 207 | 8,561,000 |
2016/09/15 | 211 | 211 | 208 | 210 | 3,447,000 |
2016/09/14 | 210 | 214 | 209 | 211 | 3,565,000 |
2016/09/13 | 215 | 216 | 211 | 213 | 4,104,000 |
2016/09/12 | 216 | 222 | 211 | 213 | 9,180,000 |
2016/09/09 | 219 | 221 | 218 | 219 | 6,982,000 |
2016/09/08 | 219 | 220 | 217 | 219 | 3,689,000 |
2016/09/07 | 218 | 221 | 217 | 219 | 9,491,000 |
2016/09/06 | 217 | 221 | 216 | 220 | 7,176,000 |
2016/09/05 | 215 | 220 | 215 | 217 | 4,607,000 |
2016/09/02 | 213 | 215 | 210 | 212 | 6,026,000 |
2016/09/01 | 210 | 215 | 207 | 213 | 8,833,000 |
2016/08/31 | 211 | 213 | 209 | 211 | 7,130,000 |
2016/08/30 | 205 | 210 | 202 | 208 | 10,970,000 |
2016/08/29 | 202 | 205 | 201 | 203 | 4,630,000 |
2016/08/26 | 199 | 200 | 195 | 198 | 6,638,000 |
2016/08/25 | 203 | 204 | 200 | 201 | 4,697,000 |
2016/08/24 | 205 | 208 | 204 | 204 | 3,565,000 |
2016/08/23 | 210 | 211 | 203 | 204 | 5,000,000 |
2016/08/22 | 211 | 213 | 207 | 211 | 5,531,000 |
2016/08/19 | 201 | 210 | 200 | 207 | 8,414,000 |
2016/08/18 | 201 | 204 | 196 | 199 | 6,635,000 |
2016/08/17 | 195 | 204 | 195 | 204 | 2,674,000 |
2016/08/16 | 200 | 205 | 198 | 198 | 3,699,000 |
2016/08/15 | 202 | 205 | 199 | 199 | 2,907,000 |
2016/08/12 | 206 | 206 | 202 | 205 | 2,943,000 |
2016/08/10 | 207 | 209 | 202 | 203 | 7,729,000 |
2016/08/09 | 192 | 198 | 191 | 198 | 4,970,000 |
2016/08/08 | 190 | 195 | 188 | 195 | 6,440,000 |
2016/08/05 | 189 | 189 | 179 | 185 | 9,363,000 |
2016/08/04 | 184 | 191 | 182 | 190 | 11,168,000 |
2016/08/03 | 187 | 188 | 181 | 182 | 8,202,000 |
2016/08/02 | 192 | 194 | 190 | 191 | 5,296,000 |
2016/08/01 | 195 | 198 | 191 | 195 | 5,478,000 |
2016/07/29 | 197 | 199 | 193 | 197 | 6,401,000 |
2016/07/28 | 196 | 200 | 195 | 197 | 5,710,000 |
2016/07/27 | 196 | 201 | 194 | 199 | 9,511,000 |
2016/07/26 | 195 | 195 | 189 | 193 | 6,565,000 |
2016/07/25 | 201 | 201 | 194 | 195 | 6,732,000 |
2016/07/22 | 195 | 200 | 194 | 197 | 8,768,000 |
2016/07/21 | 202 | 203 | 195 | 198 | 10,886,000 |
2016/07/20 | 203 | 204 | 196 | 198 | 9,920,000 |
2016/07/19 | 198 | 205 | 198 | 205 | 9,251,000 |
2016/07/15 | 204 | 206 | 198 | 201 | 9,382,000 |
2016/07/14 | 197 | 202 | 195 | 202 | 9,311,000 |
2016/07/13 | 199 | 202 | 192 | 201 | 12,852,000 |
2016/07/12 | 188 | 194 | 187 | 192 | 11,292,000 |
2016/07/11 | 178 | 188 | 176 | 186 | 11,242,000 |
2016/07/08 | 176 | 178 | 172 | 173 | 7,333,000 |
2016/07/07 | 172 | 177 | 172 | 174 | 9,515,000 |
2016/07/06 | 173 | 175 | 169 | 171 | 7,852,000 |
2016/07/05 | 175 | 180 | 174 | 178 | 7,878,000 |
2016/07/04 | 170 | 177 | 169 | 175 | 8,665,000 |
2016/07/01 | 170 | 172 | 169 | 169 | 6,431,000 |
2016/06/30 | 172 | 173 | 168 | 169 | 8,321,000 |
2016/06/29 | 175 | 175 | 168 | 169 | 8,629,000 |
2016/06/28 | 166 | 170 | 162 | 168 | 8,087,000 |
2016/06/27 | 178 | 178 | 166 | 169 | 11,413,000 |
2016/06/24 | 196 | 197 | 175 | 178 | 13,493,000 |
2016/06/23 | 192 | 194 | 190 | 194 | 4,080,000 |
2016/06/22 | 193 | 195 | 190 | 192 | 9,150,000 |
2016/06/21 | 192 | 195 | 191 | 195 | 7,152,000 |
2016/06/20 | 190 | 199 | 188 | 195 | 10,016,000 |
2016/06/17 | 181 | 187 | 181 | 186 | 12,221,000 |
2016/06/16 | 185 | 187 | 178 | 179 | 6,929,000 |
2016/06/15 | 184 | 189 | 182 | 185 | 7,256,000 |
2016/06/14 | 187 | 192 | 185 | 187 | 4,917,000 |
2016/06/13 | 187 | 190 | 185 | 187 | 8,061,000 |
2016/06/10 | 192 | 192 | 188 | 190 | 6,462,000 |
2016/06/09 | 197 | 199 | 192 | 192 | 5,306,000 |
2016/06/08 | 195 | 201 | 193 | 199 | 8,559,000 |
2016/06/07 | 191 | 196 | 191 | 194 | 7,545,000 |
2016/06/06 | 181 | 189 | 180 | 188 | 6,285,000 |
2016/06/03 | 184 | 187 | 183 | 185 | 3,265,000 |
2016/06/02 | 188 | 189 | 184 | 186 | 7,891,000 |
2016/06/01 | 193 | 195 | 189 | 190 | 6,535,000 |
2016/05/31 | 189 | 195 | 187 | 195 | 6,796,000 |
2016/05/30 | 190 | 192 | 187 | 189 | 8,114,000 |
2016/05/27 | 187 | 190 | 184 | 187 | 6,925,000 |
2016/05/26 | 193 | 194 | 189 | 189 | 5,160,000 |
2016/05/25 | 195 | 196 | 191 | 192 | 5,525,000 |
2016/05/24 | 194 | 194 | 189 | 191 | 6,410,000 |
2016/05/23 | 198 | 198 | 190 | 196 | 7,618,000 |
2016/05/20 | 199 | 200 | 195 | 198 | 9,342,000 |
2016/05/19 | 204 | 206 | 200 | 201 | 9,982,000 |
2016/05/18 | 195 | 204 | 194 | 203 | 10,114,000 |
2016/05/17 | 195 | 197 | 191 | 195 | 8,423,000 |
2016/05/16 | 187 | 192 | 184 | 190 | 8,005,000 |
2016/05/13 | 186 | 193 | 184 | 184 | 13,039,000 |
2016/05/12 | 177 | 185 | 172 | 184 | 18,029,000 |
2016/05/11 | 192 | 195 | 183 | 184 | 10,368,000 |
2016/05/10 | 189 | 191 | 184 | 191 | 8,030,000 |
2016/05/09 | 197 | 199 | 189 | 189 | 9,388,000 |
2016/05/06 | 202 | 204 | 193 | 194 | 9,138,000 |
2016/05/02 | 200 | 204 | 198 | 203 | 5,813,000 |
2016/04/28 | 214 | 217 | 203 | 208 | 9,865,000 |
2016/04/27 | 211 | 214 | 209 | 214 | 6,266,000 |
2016/04/26 | 211 | 211 | 206 | 210 | 8,437,000 |
2016/04/25 | 215 | 217 | 211 | 213 | 10,113,000 |
2016/04/22 | 205 | 213 | 205 | 213 | 14,810,000 |
2016/04/21 | 202 | 207 | 201 | 206 | 11,243,000 |
2016/04/20 | 199 | 202 | 196 | 197 | 10,897,000 |
2016/04/19 | 193 | 195 | 191 | 195 | 7,146,000 |
2016/04/18 | 185 | 188 | 183 | 187 | 8,091,000 |
2016/04/15 | 193 | 194 | 190 | 192 | 6,511,000 |
2016/04/14 | 192 | 197 | 191 | 195 | 8,928,000 |
2016/04/13 | 187 | 193 | 185 | 191 | 12,147,000 |
2016/04/12 | 176 | 186 | 176 | 182 | 8,080,000 |
2016/04/11 | 173 | 179 | 169 | 177 | 8,448,000 |
2016/04/08 | 167 | 174 | 163 | 171 | 10,691,000 |
2016/04/07 | 170 | 171 | 164 | 166 | 10,547,000 |
2016/04/06 | 166 | 176 | 166 | 174 | 8,904,000 |
2016/04/05 | 173 | 174 | 168 | 170 | 6,364,000 |
2016/04/04 | 170 | 179 | 170 | 175 | 6,430,000 |
2016/04/01 | 178 | 180 | 173 | 174 | 7,487,000 |
2016/03/31 | 178 | 184 | 177 | 180 | 7,937,000 |
2016/03/30 | 182 | 183 | 175 | 176 | 9,699,000 |
2016/03/29 | 183 | 184 | 181 | 184 | 5,478,000 |
2016/03/28 | 185 | 186 | 182 | 186 | 6,231,000 |
2016/03/25 | 183 | 184 | 179 | 184 | 6,954,000 |
2016/03/24 | 192 | 193 | 180 | 181 | 12,890,000 |
2016/03/23 | 200 | 201 | 193 | 194 | 4,941,000 |
2016/03/22 | 200 | 200 | 193 | 198 | 5,763,000 |
2016/03/18 | 191 | 197 | 191 | 196 | 7,606,000 |
2016/03/17 | 193 | 197 | 189 | 191 | 6,083,000 |
2016/03/16 | 194 | 195 | 190 | 191 | 4,299,000 |
2016/03/15 | 194 | 197 | 190 | 196 | 6,506,000 |
2016/03/14 | 198 | 199 | 193 | 195 | 4,772,000 |
2016/03/11 | 187 | 194 | 186 | 193 | 9,034,000 |
2016/03/10 | 194 | 195 | 189 | 190 | 5,892,000 |
2016/03/09 | 191 | 193 | 186 | 191 | 12,109,000 |
2016/03/08 | 203 | 205 | 193 | 199 | 18,499,000 |
2016/03/07 | 197 | 200 | 194 | 198 | 7,735,000 |
2016/03/04 | 191 | 198 | 190 | 197 | 9,507,000 |
2016/03/03 | 183 | 192 | 183 | 191 | 8,818,000 |
2016/03/02 | 178 | 183 | 176 | 183 | 8,470,000 |
2016/03/01 | 174 | 175 | 169 | 174 | 7,370,000 |
2016/02/29 | 175 | 178 | 173 | 174 | 5,326,000 |
2016/02/26 | 179 | 180 | 172 | 173 | 7,586,000 |
2016/02/25 | 174 | 177 | 171 | 177 | 11,072,000 |
2016/02/24 | 169 | 173 | 166 | 169 | 9,858,000 |
2016/02/23 | 165 | 173 | 164 | 170 | 12,466,000 |
2016/02/22 | 159 | 162 | 158 | 160 | 5,230,000 |
2016/02/19 | 163 | 164 | 158 | 160 | 11,620,000 |
2016/02/18 | 164 | 169 | 162 | 167 | 13,165,000 |
2016/02/17 | 160 | 165 | 156 | 160 | 10,340,000 |
2016/02/16 | 157 | 166 | 157 | 161 | 17,561,000 |
2016/02/15 | 155 | 161 | 152 | 158 | 16,892,000 |
2016/02/12 | 153 | 156 | 150 | 151 | 15,625,000 |
2016/02/10 | 171 | 183 | 156 | 161 | 20,548,000 |
2016/02/09 | 177 | 178 | 170 | 173 | 9,315,000 |
2016/02/08 | 179 | 184 | 175 | 184 | 11,785,000 |
2016/02/05 | 184 | 186 | 178 | 182 | 14,469,000 |
2016/02/04 | 169 | 181 | 169 | 176 | 17,959,000 |
2016/02/03 | 177 | 177 | 167 | 169 | 18,998,000 |
2016/02/02 | 188 | 189 | 180 | 181 | 9,673,000 |
2016/02/01 | 192 | 193 | 189 | 191 | 6,991,000 |
2016/01/29 | 182 | 188 | 179 | 188 | 13,328,000 |
2016/01/28 | 185 | 188 | 180 | 181 | 7,840,000 |
2016/01/27 | 182 | 188 | 182 | 187 | 8,150,000 |
2016/01/26 | 183 | 184 | 178 | 178 | 5,768,000 |
2016/01/25 | 190 | 191 | 183 | 186 | 7,717,000 |
2016/01/22 | 181 | 187 | 179 | 185 | 9,380,000 |
2016/01/21 | 181 | 186 | 175 | 175 | 13,077,000 |
2016/01/20 | 189 | 189 | 181 | 181 | 6,945,000 |
2016/01/19 | 185 | 190 | 184 | 189 | 9,721,000 |
2016/01/18 | 183 | 188 | 180 | 187 | 10,701,000 |
2016/01/15 | 196 | 197 | 187 | 189 | 12,095,000 |
2016/01/14 | 195 | 196 | 190 | 195 | 6,898,000 |
2016/01/13 | 202 | 204 | 199 | 202 | 5,965,000 |
2016/01/12 | 203 | 204 | 197 | 198 | 11,317,000 |
2016/01/08 | 210 | 213 | 208 | 208 | 10,918,000 |
2016/01/07 | 220 | 220 | 213 | 214 | 7,464,000 |
2016/01/06 | 227 | 228 | 220 | 222 | 7,071,000 |
2016/01/05 | 224 | 230 | 223 | 227 | 8,968,000 |
2016/01/04 | 225 | 231 | 223 | 223 | 6,537,000 |