[5706 東証1部] 三井金属鉱業 日足 時系列データ

[5706 東証1部] 三井金属鉱業 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-185690.005790.005650.005670.0012327007006354000
2017-10-175900.005920.005670.005850.0016107009339184000
2017-10-165890.005970.005860.005880.004926002906612000
2017-10-135740.005880.005710.005850.007152004152883000
2017-10-126070.006070.005750.005750.0011934007006800000
2017-10-115980.006070.005960.006040.008078004879738000
2017-10-106000.006030.005920.005970.004939002946021000
2017-10-065800.006000.005800.006000.0010272006094712000
2017-10-055870.005870.005780.005810.004492002609306000
2017-10-045880.005890.005810.005850.005739003362687000
2017-10-035760.005880.005740.005880.006273003649956000
2017-10-025860.005860.005720.005730.004954002856352000
2017-09-295800.005930.005780.005830.0012794007487656000
2017-09-285640.005790.005630.005780.008331004766752000
2017-09-275720.005750.005570.005630.006012003387635000
2017-09-26555.00565.00551.00562.0049520002774140000
2017-09-25555.00562.00551.00558.0064610003603261000
2017-09-22570.00571.00542.00555.00150090008317606000
2017-09-21592.00593.00569.00573.00136540007852297000
2017-09-20593.00599.00588.00589.0076300004528977000
2017-09-19582.00597.00574.00596.00128360007551658000
2017-09-15557.00574.00557.00573.001767100010071506000
2017-09-14581.00583.00556.00557.001924400010880115000
2017-09-13591.00608.00589.00589.00134770008037976000
2017-09-12569.00588.00564.00587.00120520006995797000
2017-09-11565.00570.00563.00565.0055770003158144000
2017-09-08570.00571.00561.00566.0064370003652841000
2017-09-07576.00577.00563.00573.0089480005103884000
2017-09-06556.00563.00544.00563.00106040005893321000
2017-09-05571.00573.00552.00559.0088250004950892000
2017-09-04575.00577.00563.00570.0074660004249911000
2017-09-01584.00585.00570.00575.0060000003457754000
2017-08-31579.00588.00576.00584.0080850004725187000
2017-08-30575.00578.00572.00578.0056640003258579000
2017-08-29571.00578.00568.00574.0052590003017556000
2017-08-28576.00581.00573.00575.0057100003286336000
2017-08-25579.00584.00567.00576.0089000005109283000
2017-08-24573.00588.00568.00575.00152670008847368000
2017-08-23566.00568.00554.00565.0072940004088250000
2017-08-22555.00564.00549.00560.0067720003771385000
2017-08-21554.00556.00547.00553.0069220003817658000
2017-08-18556.00563.00553.00556.0069830003889948000
2017-08-17564.00572.00555.00562.0094310005286101000
2017-08-16541.00557.00541.00556.0075670004168674000
2017-08-15548.00551.00533.00542.00106170005756796000
2017-08-14557.00576.00547.00548.00151680008436467000
2017-08-10522.00567.00519.00550.003220300017548330000
2017-08-09492.00496.00486.00494.0084100004140682000
2017-08-08497.00502.00488.00490.0074180003670216000
2017-08-07479.00496.00478.00496.0081340003997114000
2017-08-04481.00487.00475.00479.0086080004138051000
2017-08-03476.00488.00471.00488.0086200004135185000
2017-08-02468.00477.00468.00476.0072080003409141000
2017-08-01484.00484.00460.00471.00129020006073690000
2017-07-31480.00485.00479.00483.0075540003644942000
2017-07-28493.00494.00474.00477.00101700004891264000
2017-07-27495.00498.00491.00494.0069030003408367000
2017-07-26495.00506.00493.00496.00104410005213780000
2017-07-25491.00497.00488.00489.0058290002862402000
2017-07-24492.00493.00486.00488.0057260002798402000
2017-07-21487.00498.00485.00494.0080580003969526000
2017-07-20480.00488.00479.00487.0070540003408935000
2017-07-19481.00483.00476.00482.0055320002654158000
2017-07-18484.00484.00476.00481.0059640002863353000
2017-07-14476.00484.00475.00483.00109320005252784000
2017-07-13474.00476.00466.00469.0091860004337104000
2017-07-12476.00477.00470.00472.0068890003258442000
2017-07-11476.00479.00472.00476.0077300003677260000
2017-07-10473.00481.00469.00475.0096830004597791000
2017-07-07456.00466.00454.00465.0079310003665739000
2017-07-06457.00463.00452.00461.0098530004518991000
2017-07-05438.00459.00438.00459.00119520005391827000
2017-07-04449.00451.00439.00441.00109560004881163000
2017-07-03437.00444.00436.00442.0065230002869296000
2017-06-30441.00445.00436.00439.0088780003897230000
2017-06-29447.00451.00445.00448.00105630004731375000
2017-06-28438.00447.00437.00441.0084490003740656000
2017-06-27427.00439.00425.00437.0091660003983360000
2017-06-26417.00430.00417.00424.0072010003060345000
2017-06-23426.00427.00416.00417.0067100002819451000
2017-06-22416.00426.00415.00423.0072560003066388000
2017-06-21419.00422.00413.00416.0076270003183938000
2017-06-20413.00419.00413.00417.0059840002486964000
2017-06-19410.00415.00406.00407.0069220002838351000
2017-06-16412.00417.00410.00412.0069500002871203000
2017-06-15417.00418.00406.00410.00101280004161164000
2017-06-14432.00433.00421.00421.0069150002933717000
2017-06-13434.00434.00426.00430.0060900002619812000
2017-06-12444.00447.00432.00432.0077440003397129000
2017-06-09432.00441.00428.00441.0090560003945804000
2017-06-08435.00435.00428.00431.0067710002917423000
2017-06-07420.00434.00415.00431.0095750004086673000
2017-06-06434.00434.00424.00426.00104750004482215000
2017-06-05435.00438.00433.00435.0087790003819024000
2017-06-02450.00453.00437.00440.00184910008227581000
2017-06-01439.00442.00435.00440.00120200005278906000
2017-05-31433.00445.00429.00441.002291400010061562000
2017-05-30414.00425.00412.00425.0090420003798159000
2017-05-29419.00421.00412.00415.0068520002845632000
2017-05-26419.00426.00416.00419.00158630006679601000
2017-05-25412.00418.00406.00417.00110780004579981000
2017-05-24409.00417.00408.00416.00122250005041569000
2017-05-23407.00418.00402.00403.00156530006401688000
2017-05-22393.00401.00393.00401.00125260004976300000
2017-05-19387.00391.00383.00389.0091130003522059000
2017-05-18384.00387.00382.00384.0095730003680245000
2017-05-17392.00395.00389.00392.0078870003094705000
2017-05-16401.00406.00396.00400.00144600005790311000
2017-05-15390.00391.00379.00385.00113940004374658000
2017-05-12402.00404.00392.00395.00107670004265687000
2017-05-11398.00408.00392.00403.00234620009399166000
2017-05-10371.00381.00371.00374.0077490002913413000
2017-05-09382.00383.00370.00371.00120740004516967000
2017-05-08389.00390.00381.00385.0078900003036496000
2017-05-02379.00385.00372.00381.00137040005186298000
2017-05-01375.00378.00373.00376.0060470002267909000
2017-04-28378.00383.00372.00376.0081770003076841000
2017-04-27383.00383.00375.00383.0074260002817521000
2017-04-26375.00386.00375.00382.00167990006406056000
2017-04-25355.00370.00352.00370.00138090005015706000
2017-04-24358.00359.00350.00352.0080700002859409000
2017-04-21364.00364.00351.00354.00118350004204567000
2017-04-20338.00357.00337.00348.00193270006747072000
2017-04-19330.00339.00328.00336.00125030004165574000
2017-04-18341.00348.00333.00336.0092850003150994000
2017-04-17335.00338.00331.00336.0069810002336325000
2017-04-14336.00347.00333.00338.00124780004248592000
2017-04-13326.00338.00324.00336.00133670004427939000
2017-04-12341.00344.00332.00335.00131790004437233000
2017-04-11349.00349.00342.00347.0093420003234826000
2017-04-10355.00359.00351.00355.0066590002364139000
2017-04-07357.00359.00347.00350.00111130003908732000
2017-04-06358.00361.00346.00353.00138330004893995000
2017-04-05364.00367.00357.00366.0097370003533239000
2017-04-04364.00366.00353.00356.00132660004735552000
2017-04-03379.00379.00364.00369.00103790003841816000
2017-03-31386.00389.00378.00379.0093150003564068000
2017-03-30370.00390.00370.00386.00135690005204610000
2017-03-29367.00376.00367.00373.0099810003702999000
2017-03-28368.00372.00366.00369.0068960002544347000
2017-03-27368.00370.00364.00367.0078910002893926000
2017-03-24374.00379.00372.00373.00109710004110209000
2017-03-23379.00384.00376.00377.0066560002525269000
2017-03-22378.00380.00372.00374.0096720003630522000
2017-03-21390.00392.00386.00388.0065530002550821000
2017-03-17393.00397.00390.00390.0090480003547002000
2017-03-16393.00404.00392.00399.00138120005513372000
2017-03-15391.00391.00387.00390.0072440002819880000
2017-03-14395.00398.00391.00394.0085670003373786000
2017-03-13394.00395.00388.00394.00101120003965103000
2017-03-10406.00407.00396.00397.00146250005844709000
2017-03-09398.00407.00396.00405.00172410006958092000
2017-03-08401.00403.00390.00393.00190190007504856000
2017-03-07403.00404.00399.00403.00143900005786770000
2017-03-06409.00412.00405.00407.00148580006067561000
2017-03-03411.00416.00405.00409.003034400012465349000
2017-03-02391.00410.00391.00404.003529000014190726000
2017-03-01382.00387.00378.00384.00199330007639707000
2017-02-28372.00378.00371.00371.0094310003529341000
2017-02-27363.00370.00362.00367.00148840005452732000
2017-02-24378.00379.00370.00370.00164390006145162000
2017-02-23388.00390.00382.00384.00108950004193913000
2017-02-22386.00397.00386.00393.00140620005526898000
2017-02-21385.00385.00378.00382.0053990002059035000
2017-02-20385.00386.00377.00381.0093820003574677000
2017-02-17391.00394.00383.00389.00121390004715940000
2017-02-16384.00396.00382.00396.00254240009925565000
2017-02-15371.00391.00370.00388.003028100011686796000
2017-02-14350.00376.00350.00371.004700000017301979000
2017-02-13330.00334.00328.00328.0091640003027627000
2017-02-10332.00333.00324.00326.0092880003052672000
2017-02-09327.00330.00324.00326.00108580003557540000
2017-02-08321.00325.00319.00323.0096220003102793000
2017-02-07315.00321.00312.00318.0068350002168118000
2017-02-06316.00318.00314.00316.0033640001061688000
2017-02-03315.00322.00312.00315.0079170002507271000
2017-02-02318.00319.00311.00313.0071300002247698000
2017-02-01313.00318.00312.00315.0072370002282063000
2017-01-31320.00321.00316.00317.0061440001955567000
2017-01-30325.00327.00322.00325.0055340001798203000
2017-01-27325.00330.00323.00325.00127760004168366000
2017-01-26324.00324.00318.00322.00110090003535462000
2017-01-25318.00323.00315.00321.00168790005393535000
2017-01-24307.00317.00307.00316.00129520004061136000
2017-01-23306.00314.00303.00310.00113930003523868000
2017-01-20303.00307.00303.00306.0056040001708877000
2017-01-19305.00307.00301.00304.0057660001753911000
2017-01-18290.00301.00290.00300.0083560002473530000
2017-01-17291.00297.00289.00294.0064170001884580000
2017-01-16296.00298.00291.00292.0074540002189521000
2017-01-13301.00305.00296.00297.0099210002967362000
2017-01-12304.00306.00301.00304.0061010001853778000
2017-01-11298.00304.00296.00301.0097990002942536000
2017-01-10295.00299.00293.00297.0087480002589105000
2017-01-06300.00300.00296.00299.0080620002405948000
2017-01-05312.00313.00301.00304.00101240003098163000
2017-01-04299.00308.00298.00307.0096140002932570000
2016-12-30295.00298.00291.00296.0065300001926084000
2016-12-29301.00301.00295.00297.0070100002083372000
2016-12-28297.00305.00297.00302.0064210001942413000
2016-12-27294.00297.00293.00295.0063540001872639000
2016-12-26297.00299.00293.00295.0067700001999099000
2016-12-22298.00300.00296.00299.0086450002575294000
2016-12-21306.00308.00297.00299.0092940002804582000
2016-12-20308.00309.00301.00305.00121000003690665000
2016-12-19306.00314.00305.00314.0087820002730804000
2016-12-16310.00316.00308.00311.00103820003242458000
2016-12-15314.00314.00303.00307.00125920003867905000
2016-12-14315.00317.00309.00314.0080300002513512000
2016-12-13307.00318.00305.00317.00129410004049399000
2016-12-12323.00324.00316.00321.00203320006527257000
2016-12-09316.00319.00312.00317.00158160004998609000
2016-12-08310.00311.00306.00310.00109970003389572000
2016-12-07308.00309.00303.00308.00153290004701397000
2016-12-06294.00307.00293.00305.00221680006707021000
2016-12-05283.00292.00282.00289.00140860004064554000
2016-12-02275.00288.00275.00286.00180900005121923000
2016-12-01273.00275.00271.00272.00119310003252827000
2016-11-30263.00267.00262.00266.0097860002591898000
2016-11-29267.00272.00265.00265.00126200003383718000
2016-11-28263.00268.00261.00265.0071240001881676000
2016-11-25259.00271.00259.00263.00170610004519244000
2016-11-24254.00258.00253.00257.00114330002927323000
2016-11-22241.00249.00239.00248.0099660002445031000
2016-11-21238.00239.00236.00238.0060500001436207000
2016-11-18242.00242.00239.00240.0057670001387719000
2016-11-17242.00242.00236.00237.00101480002422705000
2016-11-16253.00253.00246.00246.0088790002205385000
2016-11-15250.00254.00245.00246.0083140002070185000
2016-11-14239.00248.00239.00247.0082050002011599000
2016-11-11234.00244.00233.00240.00154830003703068000
2016-11-10227.00228.00222.00228.0078090001768987000
2016-11-09233.00233.00208.00213.00191050004182166000
2016-11-08235.00238.00233.00237.0045230001064166000
2016-11-07234.00236.00233.00235.003040000713157000
2016-11-04228.00232.00227.00231.004318000990829000
2016-11-02229.00231.00226.00230.0058100001329265000
2016-11-01234.00235.00232.00233.003944000920527000
2016-10-31234.00235.00232.00234.004150000968868000
2016-10-28240.00241.00236.00238.0069600001657305000
2016-10-27240.00242.00236.00238.0079170001896506000
2016-10-26233.00240.00232.00238.0072390001712530000
2016-10-25229.00235.00228.00235.0089550002077155000
2016-10-24226.00229.00225.00227.0053130001203433000
2016-10-21239.00239.00221.00223.00231680005243180000
2016-10-20233.00237.00233.00236.002947000693720000
2016-10-19234.00235.00232.00233.003321000776515000
2016-10-18230.00233.00227.00232.002566000592232000
2016-10-17227.00231.00227.00230.004334000993900000
2016-10-14225.00228.00224.00227.003734000843832000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog