[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 
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
2016-05-18195.00204.00194.00203.00101140002028506000
2016-05-17195.00197.00191.00195.0084230001633674000
2016-05-16187.00192.00184.00190.0080050001513179000
2016-05-13186.00193.00184.00184.00130390002445147000
2016-05-12177.00185.00172.00184.00180290003242334000
2016-05-11192.00195.00183.00184.00103680001950826000
2016-05-10189.00191.00184.00191.0080300001508212000
2016-05-09197.00199.00189.00189.0093880001800953000
2016-05-06202.00204.00193.00194.0091380001792393000
2016-05-02200.00204.00198.00203.0058130001171883000
2016-04-28214.00217.00203.00208.0098650002077955000
2016-04-27211.00214.00209.00214.0062660001329968000
2016-04-26211.00211.00206.00210.0084370001761208000
2016-04-25215.00217.00211.00213.00101130002161087000
2016-04-22205.00213.00205.00213.00148100003114220000
2016-04-21202.00207.00201.00206.00112430002295402000
2016-04-20199.00202.00196.00197.00108970002166225000
2016-04-19193.00195.00191.00195.0071460001381777000
2016-04-18185.00188.00183.00187.0080910001505615000
2016-04-15193.00194.00190.00192.0065110001251471000
2016-04-14192.00197.00191.00195.0089280001733179000
2016-04-13187.00193.00185.00191.00121470002300874000
2016-04-12176.00186.00176.00182.0080800001475755000
2016-04-11173.00179.00169.00177.0084480001481968000
2016-04-08167.00174.00163.00171.00106910001806224000
2016-04-07170.00171.00164.00166.00105470001769194000
2016-04-06166.00176.00166.00174.0089040001528558000
2016-04-05173.00174.00168.00170.0063640001083007000
2016-04-04170.00179.00170.00175.0064300001120175000
2016-04-01178.00180.00173.00174.0074870001316955000
2016-03-31178.00184.00177.00180.0079370001438407000
2016-03-30182.00183.00175.00176.0096990001721975000
2016-03-29183.00184.00181.00184.0054780001001202000
2016-03-28185.00186.00182.00186.0062310001152035000
2016-03-25183.00184.00179.00184.0069540001267722000
2016-03-24192.00193.00180.00181.00128900002375548000
2016-03-23200.00201.00193.00194.004941000968308000
2016-03-22200.00200.00193.00198.0057630001133197000
2016-03-18191.00197.00191.00196.0076060001473933000
2016-03-17193.00197.00189.00191.0060830001175691000
2016-03-16194.00195.00190.00191.004299000827292000
2016-03-15194.00197.00190.00196.0065060001263009000
2016-03-14198.00199.00193.00195.004772000933113000
2016-03-11187.00194.00186.00193.0090340001719412000
2016-03-10194.00195.00189.00190.0058920001121997000
2016-03-09191.00193.00186.00191.00121090002291202000
2016-03-08203.00205.00193.00199.00184990003662049000
2016-03-07197.00200.00194.00198.0077350001528873000
2016-03-04191.00198.00190.00197.0095070001862945000
2016-03-03183.00192.00183.00191.0088180001670315000
2016-03-02178.00183.00176.00183.0084700001523881000
2016-03-01174.00175.00169.00174.0073700001266039000
2016-02-29175.00178.00173.00174.005326000934811000
2016-02-26179.00180.00172.00173.0075860001329025000
2016-02-25174.00177.00171.00177.00110720001942450000
2016-02-24169.00173.00166.00169.0098580001667571000
2016-02-23165.00173.00164.00170.00124660002116978000
2016-02-22159.00162.00158.00160.005230000834951000
2016-02-19163.00164.00158.00160.00116200001856957000
2016-02-18164.00169.00162.00167.00131650002177753000
2016-02-17160.00165.00156.00160.00103400001653891000
2016-02-16157.00166.00157.00161.00175610002842229000
2016-02-15155.00161.00152.00158.00168920002639068000
2016-02-12153.00156.00150.00151.00156250002381064000
2016-02-10171.00183.00156.00161.00205480003378459000
2016-02-09177.00178.00170.00173.0093150001613307000
2016-02-08179.00184.00175.00184.00117850002124431000
2016-02-05184.00186.00178.00182.00144690002629330000
2016-02-04169.00181.00169.00176.00179590003174506000
2016-02-03177.00177.00167.00169.00189980003248113000
2016-02-02188.00189.00180.00181.0096730001776230000
2016-02-01192.00193.00189.00191.0069910001335110000
2016-01-29182.00188.00179.00188.00133280002448114000
2016-01-28185.00188.00180.00181.0078400001435439000
2016-01-27182.00188.00182.00187.0081500001509100000
2016-01-26183.00184.00178.00178.0057680001037609000
2016-01-25190.00191.00183.00186.0077170001434135000
2016-01-22181.00187.00179.00185.0093800001716468000
2016-01-21181.00186.00175.00175.00130770002354623000
2016-01-20189.00189.00181.00181.0069450001274753000
2016-01-19185.00190.00184.00189.0097210001817488000
2016-01-18183.00188.00180.00187.00107010001976523000
2016-01-15196.00197.00187.00189.00120950002306118000
2016-01-14195.00196.00190.00195.0068980001333750000
2016-01-13202.00204.00199.00202.0059650001201145000
2016-01-12203.00204.00197.00198.00113170002262179000
2016-01-08210.00213.00208.00208.00109180002294044000
2016-01-07220.00220.00213.00214.0074640001613036000
2016-01-06227.00228.00220.00222.0070710001579311000
2016-01-05224.00230.00223.00227.0089680002033779000
2016-01-04225.00231.00223.00223.0065370001477958000
2015-12-30230.00233.00226.00226.0059590001364457000
2015-12-29228.00228.00221.00228.0047260001063601000
2015-12-28218.00229.00218.00227.0076420001721850000
2015-12-25220.00223.00215.00217.0059170001295447000
2015-12-24219.00224.00217.00218.0082560001819561000
2015-12-22215.00217.00213.00215.0069300001489931000
2015-12-21216.00216.00212.00215.0088460001896666000
2015-12-18222.00225.00217.00218.0097560002143911000
2015-12-17224.00226.00223.00224.0049170001103435000
2015-12-16221.00223.00220.00221.0056000001240325000
2015-12-15224.00224.00218.00219.0071560001574438000
2015-12-14225.00226.00222.00224.0062770001404290000
2015-12-11224.00231.00224.00230.0070750001609027000
2015-12-10224.00228.00222.00227.00112560002536696000
2015-12-09223.00226.00221.00221.00107700002400875000
2015-12-08232.00232.00226.00226.0084070001919250000
2015-12-07234.00235.00231.00232.0048890001138452000
2015-12-04233.00235.00231.00231.0047620001106611000
2015-12-03236.00238.00235.00237.003326000786480000
2015-12-02236.00239.00235.00237.003969000940405000
2015-12-01237.00239.00236.00238.004001000950778000

   ※ 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