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
1994/12/30 912 919 910 911 432,000
1994/12/29 900 915 898 912 758,000
1994/12/28 913 915 900 907 1,142,000
1994/12/27 910 914 900 906 672,000
1994/12/26 912 921 912 918 643,000
1994/12/22 905 911 901 911 1,378,000
1994/12/21 899 905 895 901 1,062,000
1994/12/20 884 895 884 895 641,000
1994/12/19 888 890 884 886 699,000
1994/12/16 890 894 884 886 633,000
1994/12/15 886 892 884 888 417,000
1994/12/14 890 892 881 886 710,000
1994/12/13 900 905 889 892 404,000
1994/12/12 905 909 896 896 732,000
1994/12/09 917 920 911 911 1,630,000
1994/12/08 920 921 915 917 749,000
1994/12/07 923 923 917 921 465,000
1994/12/06 923 923 919 923 311,000
1994/12/05 915 923 915 923 390,000
1994/12/02 910 915 908 910 405,000
1994/12/01 920 920 908 913 340,000
1994/11/30 910 930 910 930 1,150,000
1994/11/29 910 914 908 908 211,000
1994/11/28 914 915 909 909 197,000
1994/11/25 906 914 906 910 585,000
1994/11/24 905 911 905 905 688,000
1994/11/22 917 920 911 915 1,003,000
1994/11/21 927 927 910 917 513,000
1994/11/18 945 946 931 937 890,000
1994/11/17 936 946 936 941 1,533,000
1994/11/16 930 936 924 934 633,000
1994/11/15 930 934 924 930 300,000
1994/11/14 915 923 915 921 304,000
1994/11/11 924 924 915 923 610,000
1994/11/10 928 930 910 921 2,227,000
1994/11/09 937 940 923 925 909,000
1994/11/08 936 939 933 939 611,000
1994/11/07 940 943 935 936 356,000
1994/11/04 946 948 940 941 414,000
1994/11/02 950 950 942 943 495,000
1994/11/01 950 953 948 953 847,000
1994/10/31 959 960 955 960 323,000
1994/10/28 955 960 954 960 429,000
1994/10/27 955 962 951 952 834,000
1994/10/26 951 958 948 955 684,000
1994/10/25 960 961 953 953 560,000
1994/10/24 970 975 962 962 336,000
1994/10/21 975 984 967 970 747,000
1994/10/20 973 979 969 975 501,000
1994/10/19 981 981 969 969 845,000
1994/10/18 993 1,010 980 980 5,312,000
1994/10/17 979 998 979 995 8,153,000
1994/10/14 969 980 966 979 4,041,000
1994/10/13 976 979 967 970 2,002,000
1994/10/12 965 983 965 982 2,750,000
1994/10/11 963 972 962 968 2,504,000
1994/10/07 962 966 954 954 809,000
1994/10/06 960 972 959 966 1,457,000
1994/10/05 955 963 955 956 917,000
1994/10/04 967 967 954 957 926,000
1994/10/03 967 969 958 969 876,000
1994/09/30 972 980 965 965 1,866,000
1994/09/29 977 977 968 972 1,733,000
1994/09/28 959 981 958 980 8,230,000
1994/09/27 957 961 948 954 2,203,000
1994/09/26 964 966 957 959 1,763,000
1994/09/22 952 961 950 955 3,126,000
1994/09/21 926 948 923 945 1,869,000
1994/09/20 914 932 914 927 736,000
1994/09/19 920 923 911 912 353,000
1994/09/16 929 929 921 923 554,000
1994/09/14 939 939 925 930 874,000
1994/09/13 940 942 936 939 963,000
1994/09/12 944 946 935 942 1,714,000
1994/09/09 930 945 924 935 2,862,000
1994/09/08 920 927 917 920 788,000
1994/09/07 927 927 910 917 814,000
1994/09/06 923 929 918 929 383,000
1994/09/05 936 938 920 926 466,000
1994/09/02 938 938 933 936 255,000
1994/09/01 939 940 933 933 549,000
1994/08/31 938 940 929 939 562,000
1994/08/30 935 942 927 941 447,000
1994/08/29 924 940 924 935 491,000
1994/08/26 926 926 913 919 353,000
1994/08/25 925 927 915 916 367,000
1994/08/24 922 929 922 925 302,000
1994/08/23 930 930 923 923 351,000
1994/08/22 945 945 931 931 216,000
1994/08/19 950 950 940 945 517,000
1994/08/18 955 956 946 955 787,000
1994/08/17 945 965 945 965 1,854,000
1994/08/16 930 939 930 935 631,000
1994/08/15 923 932 918 930 449,000
1994/08/12 924 924 917 920 494,000
1994/08/11 920 927 920 921 249,000
1994/08/10 903 923 903 923 715,000
1994/08/09 908 910 901 903 452,000
1994/08/08 909 910 905 908 150,000
1994/08/05 905 910 904 910 929,000
1994/08/04 907 907 898 899 1,004,000
1994/08/03 920 920 909 909 722,000
1994/08/02 920 928 916 920 361,000
1994/08/01 930 930 915 920 328,000
1994/07/29 930 936 927 930 800,000
1994/07/28 920 925 916 924 1,286,000
1994/07/27 910 915 909 915 1,260,000
1994/07/26 909 910 904 909 781,000
1994/07/25 911 921 910 910 643,000
1994/07/22 936 936 920 920 411,000
1994/07/21 939 940 932 940 604,000
1994/07/20 932 940 932 936 824,000
1994/07/19 941 942 926 929 696,000
1994/07/18 938 942 935 940 860,000
1994/07/15 945 945 940 940 523,000
1994/07/14 940 943 933 943 580,000
1994/07/13 930 936 930 930 883,000
1994/07/12 946 946 935 935 1,110,000
1994/07/11 940 950 940 942 610,000
1994/07/08 951 954 944 945 650,000
1994/07/07 956 956 950 954 407,000
1994/07/06 963 963 951 960 1,231,000
1994/07/05 967 970 960 961 742,000
1994/07/04 974 974 967 967 296,000
1994/07/01 965 969 956 967 809,000
1994/06/30 955 975 951 975 810,000
1994/06/29 967 972 960 965 606,000
1994/06/28 977 977 967 977 1,326,000
1994/06/27 967 985 955 985 1,146,000
1994/06/24 977 980 973 973 1,159,000
1994/06/23 981 986 974 986 1,162,000
1994/06/22 981 998 970 971 2,820,000
1994/06/21 995 1,010 985 988 3,951,000
1994/06/20 992 1,010 990 998 6,254,000
1994/06/17 982 982 970 972 1,184,000
1994/06/16 979 992 973 974 5,810,000
1994/06/15 981 981 969 972 1,720,000
1994/06/14 969 985 966 974 4,789,000
1994/06/13 962 971 961 971 2,593,000
1994/06/10 970 970 958 962 3,117,000
1994/06/09 960 977 958 961 2,618,000
1994/06/08 959 970 957 960 1,886,000
1994/06/07 958 968 957 963 1,144,000
1994/06/06 953 965 951 959 1,823,000
1994/06/03 961 967 951 959 1,227,000
1994/06/02 977 980 966 970 2,134,000
1994/06/01 967 982 966 982 5,820,000
1994/05/31 954 961 953 957 1,111,000
1994/05/30 958 962 954 957 2,157,000
1994/05/27 955 960 953 955 4,876,000
1994/05/26 950 958 948 953 6,578,000
1994/05/25 940 944 938 942 1,281,000
1994/05/24 938 951 937 944 5,373,000
1994/05/23 930 930 926 928 946,000
1994/05/20 915 929 915 929 1,224,000
1994/05/19 916 920 909 913 584,000
1994/05/18 925 925 912 924 1,508,000
1994/05/17 912 930 912 925 1,318,000
1994/05/16 920 924 912 912 1,131,000
1994/05/13 912 915 911 911 941,000
1994/05/12 910 911 901 911 430,000
1994/05/11 909 912 905 908 948,000
1994/05/10 902 908 901 904 400,000
1994/05/09 906 910 901 901 659,000
1994/05/06 893 897 893 896 269,000
1994/05/02 879 892 876 892 394,000
1994/04/28 880 887 880 885 392,000
1994/04/27 881 888 879 881 462,000
1994/04/26 893 893 879 879 673,000
1994/04/25 887 894 883 894 601,000
1994/04/22 895 900 886 891 551,000
1994/04/21 891 898 886 893 383,000
1994/04/20 900 900 890 891 567,000
1994/04/19 901 910 901 905 730,000
1994/04/18 908 908 892 900 589,000
1994/04/15 900 915 900 903 1,069,000
1994/04/14 895 895 890 890 967,000
1994/04/13 891 898 884 898 544,000
1994/04/12 900 900 885 889 890,000
1994/04/11 909 909 900 903 399,000
1994/04/08 912 915 891 899 1,388,000
1994/04/07 910 920 905 912 845,000
1994/04/06 918 918 907 912 1,073,000
1994/04/05 918 922 912 920 956,000
1994/04/04 913 919 908 912 732,000
1994/04/01 925 929 911 913 1,459,000
1994/03/31 916 924 898 913 1,263,000
1994/03/30 915 927 913 923 1,052,000
1994/03/29 922 937 922 929 1,909,000
1994/03/28 930 938 929 931 2,268,000
1994/03/25 917 926 916 920 1,957,000
1994/03/24 909 915 903 914 659,000
1994/03/23 918 924 901 901 1,851,000
1994/03/22 908 915 905 912 1,310,000
1994/03/18 908 912 903 905 687,000
1994/03/17 913 915 902 913 865,000
1994/03/16 918 924 917 920 905,000
1994/03/15 932 933 916 928 1,022,000
1994/03/14 925 934 925 932 1,838,000
1994/03/11 911 934 910 920 4,914,000
1994/03/10 885 895 881 891 1,920,000
1994/03/09 878 879 875 875 798,000
1994/03/08 873 880 871 875 1,313,000
1994/03/07 877 881 870 870 1,657,000
1994/03/04 877 881 873 877 2,034,000
1994/03/03 888 888 872 877 820,000
1994/03/02 890 893 880 888 860,000
1994/03/01 897 899 889 896 926,000
1994/02/28 875 885 875 877 862,000
1994/02/25 870 878 870 873 916,000
1994/02/24 874 885 874 880 1,081,000
1994/02/23 894 894 873 873 830,000
1994/02/22 887 905 886 894 1,191,000
1994/02/21 864 897 864 897 592,000
1994/02/18 879 880 866 878 997,000
1994/02/17 871 890 871 880 1,189,000
1994/02/16 898 899 875 877 1,197,000
1994/02/15 890 908 886 890 2,969,000
1994/02/14 875 910 873 910 3,297,000
1994/02/10 901 901 879 879 1,394,000
1994/02/09 896 910 891 900 1,464,000
1994/02/08 895 903 888 895 1,432,000
1994/02/07 895 899 885 885 1,563,000
1994/02/04 911 913 895 905 1,531,000
1994/02/03 922 925 899 909 1,962,000
1994/02/02 905 925 896 911 3,054,000
1994/02/01 915 924 898 900 3,032,000
1994/01/31 909 914 900 905 2,882,000
1994/01/28 870 880 870 879 1,617,000
1994/01/27 911 920 890 890 2,147,000
1994/01/26 906 910 895 910 1,442,000
1994/01/25 897 905 889 905 1,473,000
1994/01/24 890 896 878 882 3,012,000
1994/01/21 930 933 921 933 2,207,000
1994/01/20 949 954 940 941 2,146,000
1994/01/19 955 963 948 955 7,171,000
1994/01/18 931 961 930 955 11,275,000
1994/01/17 926 932 920 925 2,321,000
1994/01/14 928 937 921 928 6,025,000
1994/01/13 930 937 917 918 2,323,000
1994/01/12 911 942 911 940 6,883,000
1994/01/11 924 927 908 915 2,541,000
1994/01/10 910 930 909 929 5,611,000
1994/01/07 901 910 895 907 2,649,000
1994/01/06 914 919 903 915 3,619,000
1994/01/05 925 934 911 924 6,880,000
1994/01/04 886 924 886 919 8,687,000

このページの先頭へ