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
1992/12/30 659 660 651 660 178,000
1992/12/29 660 660 653 659 160,000
1992/12/28 673 673 651 651 364,000
1992/12/25 665 673 665 671 437,000
1992/12/24 657 665 657 665 570,000
1992/12/22 655 659 655 656 685,000
1992/12/21 653 660 652 655 1,071,000
1992/12/18 658 660 643 643 2,861,000
1992/12/17 644 660 640 650 1,190,000
1992/12/16 661 662 636 636 1,687,000
1992/12/15 669 670 655 662 803,000
1992/12/14 677 677 668 668 496,000
1992/12/11 690 690 670 677 2,093,000
1992/12/10 680 695 678 690 1,035,000
1992/12/09 683 687 674 674 431,000
1992/12/08 681 693 681 685 274,000
1992/12/07 681 687 677 680 159,000
1992/12/04 690 690 681 687 248,000
1992/12/03 700 705 686 690 511,000
1992/12/02 696 709 691 705 347,000
1992/12/01 712 712 700 700 308,000
1992/11/30 720 724 712 712 631,000
1992/11/27 720 724 712 721 485,000
1992/11/26 715 724 712 720 654,000
1992/11/25 709 714 700 714 471,000
1992/11/24 697 711 696 700 633,000
1992/11/20 665 715 655 693 823,000
1992/11/19 669 673 660 665 893,000
1992/11/18 637 675 636 646 555,000
1992/11/17 628 638 626 627 266,000
1992/11/16 637 639 636 638 109,000
1992/11/13 649 650 632 636 1,205,000
1992/11/12 650 660 631 649 417,000
1992/11/11 680 681 652 653 481,000
1992/11/10 681 689 675 678 404,000
1992/11/09 680 690 679 681 314,000
1992/11/06 695 695 680 680 621,000
1992/11/05 696 705 696 705 335,000
1992/11/04 685 715 685 715 411,000
1992/11/02 672 685 667 685 229,000
1992/10/30 682 682 672 679 257,000
1992/10/29 686 686 675 679 225,000
1992/10/28 690 690 676 676 220,000
1992/10/27 679 680 670 675 184,000
1992/10/26 668 682 668 678 143,000
1992/10/23 676 678 666 676 188,000
1992/10/22 681 684 670 670 337,000
1992/10/21 685 685 675 681 381,000
1992/10/20 685 685 662 675 536,000
1992/10/19 680 684 675 675 368,000
1992/10/16 694 704 687 699 483,000
1992/10/15 678 694 677 694 238,000
1992/10/14 680 690 676 676 564,000
1992/10/13 671 680 671 672 440,000
1992/10/12 683 689 671 675 506,000
1992/10/09 689 699 685 686 1,545,000
1992/10/08 682 699 682 699 448,000
1992/10/07 692 700 685 687 713,000
1992/10/06 690 699 682 692 371,000
1992/10/05 696 698 682 685 675,000
1992/10/02 729 729 703 703 480,000
1992/10/01 730 730 719 721 480,000
1992/09/30 725 740 716 719 457,000
1992/09/29 731 737 714 725 410,000
1992/09/28 735 745 735 736 379,000
1992/09/25 767 768 731 732 738,000
1992/09/24 755 765 748 764 500,000
1992/09/22 743 750 736 742 671,000
1992/09/21 755 760 742 743 779,000
1992/09/18 788 788 740 748 4,546,000
1992/09/17 768 794 767 782 6,739,000
1992/09/16 739 739 714 731 486,000
1992/09/14 729 745 716 739 461,000
1992/09/11 725 749 717 717 1,700,000
1992/09/10 735 740 727 735 1,117,000
1992/09/09 705 720 696 715 1,116,000
1992/09/08 707 719 705 705 1,017,000
1992/09/07 733 740 716 716 1,221,000
1992/09/04 748 749 730 735 945,000
1992/09/03 716 731 703 728 528,000
1992/09/02 710 729 705 710 286,000
1992/09/01 740 744 719 721 550,000
1992/08/31 735 745 714 735 645,000
1992/08/28 704 757 687 745 1,222,000
1992/08/27 665 721 665 714 1,034,000
1992/08/26 690 690 650 660 775,000
1992/08/25 690 700 676 676 506,000
1992/08/24 674 710 661 680 1,104,000
1992/08/21 640 684 636 684 834,000
1992/08/20 620 648 620 625 450,000
1992/08/19 614 624 580 610 860,000
1992/08/18 647 649 611 611 546,000
1992/08/17 649 657 647 650 202,000
1992/08/14 635 645 635 639 780,000
1992/08/13 650 650 632 635 615,000
1992/08/12 678 678 645 658 880,000
1992/08/11 672 675 655 669 578,000
1992/08/10 663 680 651 671 839,000
1992/08/07 696 705 672 680 479,000
1992/08/06 720 720 700 709 459,000
1992/08/05 708 723 708 720 554,000
1992/08/04 705 718 699 709 519,000
1992/08/03 710 715 700 705 405,000
1992/07/31 723 730 714 720 876,000
1992/07/30 723 724 710 722 482,000
1992/07/29 728 730 696 718 692,000
1992/07/28 723 729 713 723 433,000
1992/07/27 759 760 725 730 744,000
1992/07/24 740 751 735 740 746,000
1992/07/23 722 751 722 741 947,000
1992/07/22 761 765 725 730 1,510,000
1992/07/21 740 763 738 760 1,431,000
1992/07/20 743 750 732 741 1,094,000
1992/07/17 763 763 739 749 1,066,000
1992/07/16 759 780 755 763 2,343,000
1992/07/15 740 765 740 757 1,372,000
1992/07/14 720 735 719 733 453,000
1992/07/13 710 719 710 719 261,000
1992/07/10 706 707 699 701 866,000
1992/07/09 695 708 693 696 307,000
1992/07/08 701 703 691 695 276,000
1992/07/07 719 719 700 710 472,000
1992/07/06 709 720 708 712 253,000
1992/07/03 696 718 691 708 486,000
1992/07/02 671 693 669 691 607,000
1992/07/01 659 670 641 665 658,000
1992/06/30 653 660 647 652 634,000
1992/06/29 662 662 650 650 366,000
1992/06/26 700 700 655 661 686,000
1992/06/25 680 689 671 680 519,000
1992/06/24 698 704 681 681 409,000
1992/06/23 691 705 685 700 512,000
1992/06/22 731 731 690 690 612,000
1992/06/19 717 731 711 720 401,000
1992/06/18 701 717 696 717 724,000
1992/06/17 730 733 710 710 501,000
1992/06/16 732 735 725 732 343,000
1992/06/15 725 735 722 723 351,000
1992/06/12 744 756 730 738 2,207,000
1992/06/11 757 762 750 754 452,000
1992/06/10 760 787 753 759 1,300,000
1992/06/09 753 753 736 742 79,000
1992/06/08 757 757 731 755 260,000
1992/06/05 771 771 757 757 418,000
1992/06/04 775 775 771 771 330,000
1992/06/03 765 774 765 774 514,000
1992/06/02 779 779 760 764 474,000
1992/06/01 780 796 779 779 193,000
1992/05/29 775 784 772 779 175,000
1992/05/28 777 777 763 765 244,000
1992/05/27 771 780 755 758 519,000
1992/05/26 774 775 768 770 343,000
1992/05/25 772 779 760 770 496,000
1992/05/22 799 799 770 770 594,000
1992/05/21 803 813 802 802 323,000
1992/05/20 825 835 807 817 368,000
1992/05/19 811 825 807 825 304,000
1992/05/18 822 822 800 807 176,000
1992/05/15 825 825 796 808 566,000
1992/05/14 834 836 820 825 738,000
1992/05/13 825 830 817 830 491,000
1992/05/12 824 836 824 825 956,000
1992/05/11 824 825 812 824 369,000
1992/05/08 825 826 815 826 461,000
1992/05/07 810 830 809 829 1,067,000
1992/05/06 800 810 795 809 626,000
1992/05/01 790 800 784 799 427,000
1992/04/30 795 803 775 794 551,000
1992/04/28 795 795 777 794 385,000
1992/04/27 793 793 765 777 562,000
1992/04/24 795 800 753 795 756,000
1992/04/23 758 790 747 790 508,000
1992/04/22 759 759 741 754 468,000
1992/04/21 759 765 741 749 695,000
1992/04/20 779 779 755 767 679,000
1992/04/17 771 784 771 780 1,111,000
1992/04/16 748 771 729 771 624,000
1992/04/15 736 748 730 738 577,000
1992/04/14 715 734 692 716 518,000
1992/04/13 730 734 699 715 563,000
1992/04/10 700 730 700 720 564,000
1992/04/09 699 713 680 680 826,000
1992/04/08 734 734 690 709 798,000
1992/04/07 771 771 742 742 708,000
1992/04/06 769 780 755 780 303,000
1992/04/03 770 780 748 760 759,000
1992/04/02 797 800 760 760 924,000
1992/04/01 812 812 770 788 934,000
1992/03/31 825 835 809 818 579,000
1992/03/30 817 825 809 825 567,000
1992/03/27 814 825 810 817 338,000
1992/03/26 834 840 816 816 381,000
1992/03/25 800 834 800 834 738,000
1992/03/24 817 817 803 803 452,000
1992/03/23 824 827 812 817 551,000
1992/03/19 811 824 804 819 1,933,000
1992/03/18 844 844 811 818 1,511,000
1992/03/17 860 870 846 854 642,000
1992/03/16 894 894 865 868 620,000
1992/03/13 890 912 880 895 2,282,000
1992/03/12 899 901 890 900 579,000
1992/03/11 915 915 901 908 429,000
1992/03/10 917 917 901 909 552,000
1992/03/09 921 927 910 927 612,000
1992/03/06 935 945 935 935 361,000
1992/03/05 944 950 940 950 753,000
1992/03/04 962 963 950 954 527,000
1992/03/03 998 999 980 980 476,000
1992/03/02 989 1,000 988 989 209,000
1992/02/28 989 989 975 988 229,000
1992/02/27 980 990 975 990 292,000
1992/02/26 959 975 958 970 598,000
1992/02/25 950 960 950 960 345,000
1992/02/24 964 964 950 950 339,000
1992/02/21 969 974 956 962 479,000
1992/02/20 960 961 956 959 296,000
1992/02/19 955 970 945 955 569,000
1992/02/18 980 982 961 969 608,000
1992/02/17 980 992 968 992 1,104,000
1992/02/14 1,000 1,000 981 981 284,000
1992/02/13 995 1,010 995 1,010 357,000
1992/02/12 995 1,010 995 1,010 154,000
1992/02/10 1,020 1,020 997 1,000 230,000
1992/02/07 1,030 1,040 1,020 1,020 329,000
1992/02/06 1,010 1,030 1,010 1,010 350,000
1992/02/05 1,010 1,020 992 1,010 635,000
1992/02/04 1,010 1,030 1,000 1,010 346,000
1992/02/03 1,030 1,030 1,010 1,030 140,000
1992/01/31 1,030 1,040 1,010 1,010 445,000
1992/01/30 990 1,020 990 1,020 432,000
1992/01/29 1,010 1,010 995 1,000 215,000
1992/01/28 983 1,010 981 993 605,000
1992/01/27 983 992 981 982 174,000
1992/01/24 988 992 981 981 242,000
1992/01/23 1,010 1,020 981 989 458,000
1992/01/22 981 1,020 980 1,000 765,000
1992/01/21 1,010 1,010 980 980 597,000
1992/01/20 1,040 1,040 998 1,010 598,000
1992/01/17 1,030 1,050 1,030 1,040 403,000
1992/01/16 1,060 1,070 1,030 1,040 530,000
1992/01/14 1,080 1,090 1,040 1,040 919,000
1992/01/13 1,030 1,060 1,030 1,060 453,000
1992/01/10 1,050 1,050 1,030 1,040 624,000
1992/01/09 1,040 1,070 1,030 1,070 560,000
1992/01/08 1,050 1,050 1,040 1,040 408,000
1992/01/07 1,060 1,060 1,040 1,050 280,000
1992/01/06 1,060 1,070 1,050 1,060 329,000

このページの先頭へ