日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友金属鉱山(5713)の株価時系列情報

住友金属鉱山(5713)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
2002/12/30 503 505 491 495 3,127,000
2002/12/27 479 498 477 498 5,564,000
2002/12/26 474 480 473 479 2,476,000
2002/12/25 479 479 471 473 2,829,000
2002/12/24 477 483 473 483 3,873,000
2002/12/20 486 487 473 478 6,274,000
2002/12/19 472 483 463 480 9,937,000
2002/12/18 470 483 453 459 11,011,000
2002/12/17 474 475 463 467 4,323,000
2002/12/16 470 477 468 472 11,454,000
2002/12/13 441 458 438 445 14,110,000
2002/12/12 438 439 416 421 4,544,000
2002/12/11 438 447 435 435 3,404,000
2002/12/10 446 446 432 438 3,824,000
2002/12/09 436 453 433 450 10,513,000
2002/12/06 410 430 408 427 6,170,000
2002/12/05 413 417 409 410 2,378,000
2002/12/04 420 422 404 409 3,156,000
2002/12/03 414 420 408 419 3,848,000
2002/12/02 402 411 397 410 2,553,000
2002/11/29 398 411 392 409 2,166,000
2002/11/28 393 402 392 402 2,673,000
2002/11/27 379 388 375 388 1,766,000
2002/11/26 396 397 378 387 1,934,000
2002/11/25 378 394 375 394 1,482,000
2002/11/22 380 387 370 374 1,534,000
2002/11/21 375 384 373 375 962,000
2002/11/20 355 377 354 370 1,575,000
2002/11/19 360 365 352 360 1,728,000
2002/11/18 387 387 367 369 850,000
2002/11/15 386 390 381 383 1,411,000
2002/11/14 405 409 380 381 2,476,000
2002/11/13 414 414 406 410 1,117,000
2002/11/12 408 419 406 414 1,453,000
2002/11/11 412 417 407 409 1,643,000
2002/11/08 424 431 415 415 3,377,000
2002/11/07 414 429 412 426 3,035,000
2002/11/06 420 423 407 415 1,293,000
2002/11/05 410 419 407 417 965,000
2002/11/01 410 412 402 406 1,288,000
2002/10/31 418 418 401 409 1,365,000
2002/10/30 404 417 404 413 1,530,000
2002/10/29 404 408 403 405 699,000
2002/10/28 407 412 401 408 941,000
2002/10/25 404 408 401 406 823,000
2002/10/24 413 414 401 402 1,117,000
2002/10/23 403 412 398 403 3,008,000
2002/10/22 432 432 416 418 1,382,000
2002/10/21 445 445 434 436 1,683,000
2002/10/18 435 448 430 446 2,250,000
2002/10/17 425 434 421 432 1,716,000
2002/10/16 435 435 423 424 2,342,000
2002/10/15 433 440 431 435 1,740,000
2002/10/11 438 438 425 429 1,578,000
2002/10/10 420 435 415 430 1,864,000
2002/10/09 432 443 423 423 2,370,000
2002/10/08 434 438 431 436 2,200,000
2002/10/07 465 466 444 444 2,266,000
2002/10/04 470 480 464 475 1,395,000
2002/10/03 482 485 462 470 2,423,000
2002/10/02 495 495 489 492 1,321,000
2002/10/01 497 497 491 495 1,134,000
2002/09/30 489 503 489 502 871,000
2002/09/27 504 507 499 504 1,384,000
2002/09/26 511 511 492 499 1,788,000
2002/09/25 499 502 491 497 864,000
2002/09/24 502 504 485 495 1,262,000
2002/09/20 509 513 498 502 1,043,000
2002/09/19 517 520 506 506 1,580,000
2002/09/18 492 502 490 500 1,302,000
2002/09/17 510 513 504 507 1,972,000
2002/09/13 502 502 482 495 5,202,000
2002/09/12 481 496 480 493 1,832,000
2002/09/11 495 497 487 489 1,564,000
2002/09/10 485 496 484 490 1,702,000
2002/09/09 482 483 478 480 1,026,000
2002/09/06 482 483 470 477 1,445,000
2002/09/05 473 482 468 477 1,372,000
2002/09/04 467 471 465 469 1,645,000
2002/09/03 481 483 470 472 1,234,000
2002/09/02 495 495 480 482 1,438,000
2002/08/30 495 497 485 492 1,192,000
2002/08/29 502 503 488 490 1,415,000
2002/08/28 509 517 507 507 2,383,000
2002/08/27 505 507 496 501 1,384,000
2002/08/26 488 508 488 507 1,455,000
2002/08/23 495 502 491 495 1,717,000
2002/08/22 476 489 471 486 1,443,000
2002/08/21 471 483 471 476 992,000
2002/08/20 484 486 471 476 1,661,000
2002/08/19 498 504 483 489 1,993,000
2002/08/16 490 504 490 497 1,717,000
2002/08/15 489 492 486 486 949,000
2002/08/14 482 490 482 487 845,000
2002/08/13 486 495 483 487 1,071,000
2002/08/12 500 501 492 496 1,943,000
2002/08/09 493 495 485 491 1,721,000
2002/08/08 488 500 484 488 3,452,000
2002/08/07 471 478 466 476 2,564,000
2002/08/06 461 466 450 456 2,121,000
2002/08/05 470 475 469 471 2,322,000
2002/08/02 489 492 472 480 3,751,000
2002/08/01 516 516 493 499 2,980,000
2002/07/31 523 524 514 516 1,208,000
2002/07/30 530 535 518 521 2,640,000
2002/07/29 523 531 517 531 2,358,000
2002/07/26 540 541 520 528 2,794,000
2002/07/25 552 555 544 544 1,324,000
2002/07/24 551 555 544 545 2,150,000
2002/07/23 549 563 547 558 1,400,000
2002/07/22 535 556 535 550 1,199,000
2002/07/19 554 562 546 548 1,472,000
2002/07/18 556 567 556 564 1,545,000
2002/07/17 560 562 546 554 1,815,000
2002/07/16 560 573 559 560 2,222,000
2002/07/15 578 580 557 557 2,544,000
2002/07/12 590 592 580 581 4,346,000
2002/07/11 577 587 575 580 3,213,000
2002/07/10 584 589 581 581 1,823,000
2002/07/09 577 585 577 585 1,781,000
2002/07/08 590 592 577 583 4,051,000
2002/07/05 578 586 576 582 4,628,000
2002/07/04 570 573 562 568 2,265,000
2002/07/03 568 576 565 567 3,568,000
2002/07/02 549 573 548 568 5,462,000
2002/07/01 552 553 542 548 2,115,000
2002/06/28 535 545 532 542 1,786,000
2002/06/27 523 537 522 530 2,379,000
2002/06/26 529 533 519 520 2,486,000
2002/06/25 549 550 541 544 1,801,000
2002/06/24 527 558 527 554 4,505,000
2002/06/21 545 551 537 546 6,128,000
2002/06/20 520 535 516 532 4,855,000
2002/06/19 527 527 509 510 2,034,000
2002/06/18 534 534 521 527 1,752,000
2002/06/17 530 534 511 524 2,521,000
2002/06/14 544 545 534 540 4,574,000
2002/06/13 558 561 532 548 5,519,000
2002/06/12 560 562 556 561 1,853,000
2002/06/11 560 566 556 564 1,726,000
2002/06/10 565 570 559 570 2,213,000
2002/06/07 584 584 570 575 2,847,000
2002/06/06 590 596 583 585 4,562,000
2002/06/05 600 603 595 596 3,597,000
2002/06/04 605 607 590 596 2,836,000
2002/06/03 595 609 592 605 4,414,000
2002/05/31 585 594 580 585 4,335,000
2002/05/30 607 607 588 594 4,483,000
2002/05/29 618 623 612 612 7,145,000
2002/05/28 607 610 603 609 2,217,000
2002/05/27 600 612 596 608 5,193,000
2002/05/24 609 609 595 599 4,482,000
2002/05/23 599 601 590 600 4,750,000
2002/05/22 589 597 588 595 5,151,000
2002/05/21 593 595 585 590 7,588,000
2002/05/20 571 575 563 573 2,389,000
2002/05/17 573 576 557 561 3,635,000
2002/05/16 576 576 557 567 4,386,000
2002/05/15 571 576 566 575 3,009,000
2002/05/14 583 584 574 578 3,771,000
2002/05/13 576 587 572 585 4,525,000
2002/05/10 582 585 574 575 4,882,000
2002/05/09 564 585 562 582 7,066,000
2002/05/08 567 578 564 568 4,317,000
2002/05/07 573 576 564 570 3,293,000
2002/05/02 562 565 556 563 2,103,000
2002/05/01 551 561 549 552 3,207,000
2002/04/30 562 573 558 561 6,501,000
2002/04/26 555 562 548 548 4,879,000
2002/04/25 547 548 536 540 1,013,000
2002/04/24 545 549 538 540 1,361,000
2002/04/23 540 547 538 545 1,704,000
2002/04/22 540 548 540 548 1,368,000
2002/04/19 557 558 542 550 2,726,000
2002/04/18 537 552 537 551 3,454,000
2002/04/17 532 535 524 527 3,683,000
2002/04/16 540 540 527 539 1,605,000
2002/04/15 528 539 524 539 1,367,000
2002/04/12 533 536 522 528 2,720,000
2002/04/11 550 552 534 534 1,475,000
2002/04/10 545 556 534 540 2,951,000
2002/04/09 564 569 553 562 2,941,000
2002/04/08 560 562 550 558 1,944,000
2002/04/05 560 564 550 550 3,849,000
2002/04/04 550 576 550 562 8,135,000
2002/04/03 563 576 554 555 11,993,000
2002/04/02 542 566 539 562 16,190,000
2002/04/01 530 540 523 527 5,492,000
2002/03/29 534 534 513 514 2,909,000
2002/03/28 520 531 520 530 6,104,000
2002/03/27 499 511 486 510 3,080,000
2002/03/26 489 509 488 489 2,865,000
2002/03/25 486 493 479 483 2,087,000
2002/03/22 489 491 483 483 1,364,000
2002/03/20 499 499 489 494 1,815,000
2002/03/19 494 499 492 498 2,109,000
2002/03/18 499 499 491 492 863,000
2002/03/15 481 494 478 489 1,458,000
2002/03/14 487 491 479 486 2,496,000
2002/03/13 509 517 492 492 3,381,000
2002/03/12 500 516 500 506 3,320,000
2002/03/11 493 502 483 499 3,207,000
2002/03/08 501 501 483 495 5,591,000
2002/03/07 506 510 500 502 1,832,000
2002/03/06 510 520 507 511 1,624,000
2002/03/05 523 527 512 517 3,875,000
2002/03/04 515 525 515 523 3,074,000
2002/03/01 505 517 505 514 1,677,000
2002/02/28 507 524 507 513 2,224,000
2002/02/27 518 519 509 517 1,708,000
2002/02/26 518 519 503 512 3,151,000
2002/02/25 514 524 508 518 4,976,000
2002/02/22 494 507 490 499 4,066,000
2002/02/21 483 494 479 487 4,553,000
2002/02/20 440 481 440 474 7,763,000
2002/02/19 493 495 463 464 6,289,000
2002/02/18 485 501 485 498 3,549,000
2002/02/15 485 491 482 483 4,320,000
2002/02/14 491 502 483 485 5,325,000
2002/02/13 503 511 495 501 3,212,000
2002/02/12 504 510 492 500 6,465,000
2002/02/08 498 515 494 514 8,309,000
2002/02/07 508 513 488 493 7,822,000
2002/02/06 534 541 517 518 14,028,000
2002/02/05 506 523 505 514 7,862,000
2002/02/04 485 500 482 496 4,797,000
2002/02/01 488 491 473 475 2,090,000
2002/01/31 477 490 472 487 2,459,000
2002/01/30 476 479 470 474 1,747,000
2002/01/29 485 485 476 481 1,097,000
2002/01/28 489 492 481 485 1,491,000
2002/01/25 473 490 469 489 2,954,000
2002/01/24 481 490 465 473 3,685,000
2002/01/23 486 493 480 480 4,522,000
2002/01/22 490 497 481 483 5,010,000
2002/01/21 456 478 451 475 2,701,000
2002/01/18 453 464 451 460 2,215,000
2002/01/17 455 459 440 450 1,619,000
2002/01/16 442 453 435 450 1,903,000
2002/01/15 443 444 432 437 2,074,000
2002/01/11 462 471 447 447 4,143,000
2002/01/10 440 463 439 459 3,812,000
2002/01/09 435 443 431 440 1,614,000
2002/01/08 443 443 436 440 1,455,000
2002/01/07 434 445 429 442 1,449,000
2002/01/04 442 442 430 437 595,000

このページの先頭へ