[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 
2017-05-24409.00417.00408.00416.00122250005041569000
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
2016-10-13231.00233.00227.00228.0043680001006385000
2016-10-12228.00230.00227.00228.0060950001393110000
2016-10-11231.00236.00231.00234.0058440001365419000
2016-10-07229.00233.00227.00229.00123910002853807000
2016-10-06224.00225.00222.00223.003558000793938000
2016-10-05219.00224.00218.00222.0048830001083655000
2016-10-04220.00221.00218.00220.003342000734118000
2016-10-03216.00221.00213.00219.0074520001629492000
2016-09-30212.00214.00210.00210.004587000969773000
2016-09-29211.00218.00211.00216.0055290001188845000
2016-09-28207.00211.00207.00208.003919000816968000
2016-09-27204.00209.00201.00209.0052060001072259000
2016-09-26208.00209.00206.00207.004131000856768000
2016-09-23211.00215.00209.00212.003988000846662000
2016-09-21209.00212.00205.00210.0056650001182329000
2016-09-20204.00208.00204.00207.0049800001028055000
2016-09-16210.00211.00206.00207.0085610001777548000
2016-09-15211.00211.00208.00210.003447000722791000
2016-09-14210.00214.00209.00211.003565000754327000
2016-09-13215.00216.00211.00213.004104000877567000
2016-09-12216.00222.00211.00213.0091800001980375000
2016-09-09219.00221.00218.00219.0069820001532466000
2016-09-08219.00220.00217.00219.003689000806677000
2016-09-07218.00221.00217.00219.0094910002081434000
2016-09-06217.00221.00216.00220.0071760001572002000
2016-09-05215.00220.00215.00217.0046070001002851000
2016-09-02213.00215.00210.00212.0060260001285306000
2016-09-01210.00215.00207.00213.0088330001882402000
2016-08-31211.00213.00209.00211.0071300001504734000
2016-08-30205.00210.00202.00208.00109700002278706000
2016-08-29202.00205.00201.00203.004630000940572000
2016-08-26199.00200.00195.00198.0066380001311809000
2016-08-25203.00204.00200.00201.004697000948850000
2016-08-24205.00208.00204.00204.003565000733586000
2016-08-23210.00211.00203.00204.0050000001025040000
2016-08-22211.00213.00207.00211.0055310001166644000
2016-08-19201.00210.00200.00207.0084140001736039000
2016-08-18201.00204.00196.00199.0066350001328693000
2016-08-17195.00204.00195.00204.002674000538203000
2016-08-16200.00205.00198.00198.003699000742291000
2016-08-15202.00205.00199.00199.002907000583852000
2016-08-12206.00206.00202.00205.002943000600894000
2016-08-10207.00209.00202.00203.0077290001580139000
2016-08-09192.00198.00191.00198.004970000968558000
2016-08-08190.00195.00188.00195.0064400001234206000
2016-08-05189.00189.00179.00185.0093630001727775000
2016-08-04184.00191.00182.00190.00111680002089144000
2016-08-03187.00188.00181.00182.0082020001511552000
2016-08-02192.00194.00190.00191.0052960001016157000
2016-08-01195.00198.00191.00195.0054780001069113000
2016-07-29197.00199.00193.00197.0064010001252917000
2016-07-28196.00200.00195.00197.0057100001128206000
2016-07-27196.00201.00194.00199.0095110001885345000
2016-07-26195.00195.00189.00193.0065650001262437000
2016-07-25201.00201.00194.00195.0067320001323882000
2016-07-22195.00200.00194.00197.0087680001729659000
2016-07-21202.00203.00195.00198.00108860002164144000
2016-07-20203.00204.00196.00198.0099200001970595000
2016-07-19198.00205.00198.00205.0092510001876649000
2016-07-15204.00206.00198.00201.0093820001902843000
2016-07-14197.00202.00195.00202.0093110001858396000
2016-07-13199.00202.00192.00201.00128520002547819000
2016-07-12188.00194.00187.00192.00112920002155637000
2016-07-11178.00188.00176.00186.00112420002061471000
2016-07-08176.00178.00172.00173.0073330001280688000
2016-07-07172.00177.00172.00174.0095150001658429000
2016-07-06173.00175.00169.00171.0078520001347043000
2016-07-05175.00180.00174.00178.0078780001397795000
2016-07-04170.00177.00169.00175.0086650001507246000
2016-07-01170.00172.00169.00169.0064310001097225000
2016-06-30172.00173.00168.00169.0083210001419825000
2016-06-29175.00175.00168.00169.0086290001471733000
2016-06-28166.00170.00162.00168.0080870001349125000
2016-06-27178.00178.00166.00169.00114130001937311000
2016-06-24196.00197.00175.00178.00134930002481652000
2016-06-23192.00194.00190.00194.004080000784723000
2016-06-22193.00195.00190.00192.0091500001758891000
2016-06-21192.00195.00191.00195.0071520001382297000
2016-06-20190.00199.00188.00195.00100160001941792000
2016-06-17181.00187.00181.00186.00122210002256528000
2016-06-16185.00187.00178.00179.0069290001255405000
2016-06-15184.00189.00182.00185.0072560001341085000
2016-06-14187.00192.00185.00187.004917000920026000
2016-06-13187.00190.00185.00187.0080610001510720000
2016-06-10192.00192.00188.00190.0064620001230303000
2016-06-09197.00199.00192.00192.0053060001031465000
2016-06-08195.00201.00193.00199.0085590001684945000
2016-06-07191.00196.00191.00194.0075450001463228000
2016-06-06181.00189.00180.00188.0062850001168318000
2016-06-03184.00187.00183.00185.003265000602515000
2016-06-02188.00189.00184.00186.0078910001473717000
2016-06-01193.00195.00189.00190.0065350001253501000
2016-05-31189.00195.00187.00195.0067960001308884000
2016-05-30190.00192.00187.00189.0081140001537827000
2016-05-27187.00190.00184.00187.0069250001293001000
2016-05-26193.00194.00189.00189.005160000984756000
2016-05-25195.00196.00191.00192.0055250001063721000
2016-05-24194.00194.00189.00191.0064100001226116000
2016-05-23198.00198.00190.00196.0076180001480280000
2016-05-20199.00200.00195.00198.0093420001846334000
2016-05-19204.00206.00200.00201.0099820002018426000

   ※ 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