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
1997/12/30 426 455 426 430 357,000
1997/12/29 427 427 416 425 561,000
1997/12/26 443 456 428 431 449,000
1997/12/25 426 460 426 440 666,000
1997/12/24 431 440 420 425 866,000
1997/12/22 468 469 430 441 1,484,000
1997/12/19 466 480 452 473 3,628,000
1997/12/18 500 500 500 500 2,419,000
1997/12/16 401 435 401 420 2,676,000
1997/12/15 418 418 381 386 1,161,000
1997/12/12 431 433 413 415 2,880,000
1997/12/11 456 458 425 431 872,000
1997/12/10 487 487 464 465 458,000
1997/12/09 477 500 477 490 1,077,000
1997/12/08 473 473 453 462 498,000
1997/12/05 476 496 476 493 906,000
1997/12/04 490 496 475 475 577,000
1997/12/03 508 512 496 500 572,000
1997/12/02 530 530 502 510 736,000
1997/12/01 514 520 508 520 900,000
1997/11/28 496 510 496 508 871,000
1997/11/27 522 522 494 494 1,066,000
1997/11/26 535 565 525 531 1,049,000
1997/11/25 535 560 533 535 901,000
1997/11/21 590 591 580 585 528,000
1997/11/20 570 595 555 580 709,000
1997/11/19 566 578 550 553 679,000
1997/11/18 572 606 570 596 837,000
1997/11/17 549 599 549 570 697,000
1997/11/14 548 558 547 555 1,367,000
1997/11/13 568 574 560 562 924,000
1997/11/12 576 580 550 580 742,000
1997/11/11 572 580 568 576 864,000
1997/11/10 571 585 571 572 672,000
1997/11/07 596 599 578 581 666,000
1997/11/06 601 607 595 606 312,000
1997/11/05 607 607 590 597 700,000
1997/11/04 609 609 595 601 557,000
1997/10/31 583 608 583 607 598,000
1997/10/30 591 608 590 595 444,000
1997/10/29 617 618 604 610 517,000
1997/10/28 599 602 571 587 1,165,000
1997/10/27 606 610 603 605 733,000
1997/10/24 600 629 593 627 1,139,000
1997/10/23 615 622 600 600 630,000
1997/10/22 601 613 600 613 390,000
1997/10/21 592 605 591 601 741,000
1997/10/20 609 609 602 602 438,000
1997/10/17 611 619 607 616 499,000
1997/10/16 616 631 608 631 493,000
1997/10/15 627 627 607 616 1,397,000
1997/10/14 605 623 603 619 420,000
1997/10/13 600 618 600 615 909,000
1997/10/09 639 639 623 624 729,000
1997/10/08 634 642 629 629 470,000
1997/10/07 645 654 639 644 886,000
1997/10/06 639 644 635 640 476,000
1997/10/03 640 640 630 630 930,000
1997/10/02 665 665 643 643 718,000
1997/10/01 638 655 635 655 1,045,000
1997/09/30 644 650 640 646 426,000
1997/09/29 646 650 635 649 601,000
1997/09/26 650 652 646 646 577,000
1997/09/25 654 659 652 652 634,000
1997/09/24 665 665 650 656 662,000
1997/09/22 674 675 665 665 1,046,000
1997/09/19 674 682 673 674 724,000
1997/09/18 675 684 673 680 1,442,000
1997/09/17 694 697 675 690 723,000
1997/09/16 701 701 686 694 579,000
1997/09/12 704 704 681 695 1,972,000
1997/09/11 712 712 704 707 608,000
1997/09/10 712 716 712 713 642,000
1997/09/09 711 713 707 711 349,000
1997/09/08 712 720 712 716 238,000
1997/09/05 712 722 708 722 638,000
1997/09/04 714 715 700 704 661,000
1997/09/03 711 715 708 714 536,000
1997/09/02 705 713 700 703 270,000
1997/09/01 717 717 697 705 350,000
1997/08/29 707 718 705 718 768,000
1997/08/28 716 727 711 715 576,000
1997/08/27 743 743 708 708 628,000
1997/08/26 726 744 723 743 1,324,000
1997/08/25 701 723 700 722 835,000
1997/08/22 710 710 695 698 744,000
1997/08/21 725 728 714 719 1,099,000
1997/08/20 695 724 695 724 1,909,000
1997/08/19 688 688 683 685 535,000
1997/08/18 680 685 670 681 398,000
1997/08/15 687 688 681 685 838,000
1997/08/14 680 682 671 673 928,000
1997/08/13 667 675 657 663 537,000
1997/08/12 674 684 670 673 620,000
1997/08/11 674 684 667 673 928,000
1997/08/08 661 674 661 674 815,000
1997/08/07 681 681 666 666 1,253,000
1997/08/06 681 683 670 683 801,000
1997/08/05 683 685 677 681 572,000
1997/08/04 684 690 673 684 447,000
1997/08/01 682 687 668 673 2,306,000
1997/07/31 685 691 683 683 908,000
1997/07/30 705 705 691 695 932,000
1997/07/29 722 722 705 705 1,586,000
1997/07/28 730 734 719 719 923,000
1997/07/25 733 739 720 727 776,000
1997/07/24 731 740 730 732 296,000
1997/07/23 740 742 735 741 310,000
1997/07/22 730 746 729 737 587,000
1997/07/18 736 736 729 731 468,000
1997/07/17 742 742 720 736 1,226,000
1997/07/16 754 754 741 743 1,029,000
1997/07/15 740 755 735 755 1,184,000
1997/07/14 750 754 745 750 1,402,000
1997/07/11 740 753 736 750 1,279,000
1997/07/10 734 744 734 739 973,000
1997/07/09 729 733 723 728 1,349,000
1997/07/08 720 729 715 718 2,028,000
1997/07/07 743 751 720 724 1,085,000
1997/07/04 777 777 740 753 1,283,000
1997/07/03 794 794 773 777 590,000
1997/07/02 795 795 782 795 407,000
1997/07/01 807 807 790 793 616,000
1997/06/30 804 811 802 810 846,000
1997/06/27 801 807 801 801 652,000
1997/06/26 811 816 811 811 839,000
1997/06/25 817 818 810 810 1,170,000
1997/06/24 817 822 815 816 805,000
1997/06/23 815 826 814 825 476,000
1997/06/20 810 823 809 815 563,000
1997/06/19 833 834 810 815 1,042,000
1997/06/18 820 838 815 834 1,454,000
1997/06/17 819 830 815 820 657,000
1997/06/16 812 816 810 813 998,000
1997/06/13 840 840 807 810 3,804,000
1997/06/12 836 855 835 840 1,012,000
1997/06/11 852 855 836 836 604,000
1997/06/10 840 854 840 852 1,018,000
1997/06/09 850 858 836 841 600,000
1997/06/06 839 851 838 850 934,000
1997/06/05 837 842 836 839 571,000
1997/06/04 839 839 834 836 556,000
1997/06/03 837 844 832 834 695,000
1997/06/02 815 840 815 840 766,000
1997/05/30 850 850 810 811 735,000
1997/05/29 857 859 843 851 513,000
1997/05/28 853 860 844 859 477,000
1997/05/27 850 852 841 852 430,000
1997/05/26 845 854 845 850 249,000
1997/05/23 829 845 828 845 1,175,000
1997/05/22 840 845 816 829 1,501,000
1997/05/21 877 877 841 845 1,703,000
1997/05/20 882 889 867 877 515,000
1997/05/19 871 885 871 880 600,000
1997/05/16 873 881 870 879 799,000
1997/05/15 871 873 855 873 716,000
1997/05/14 887 887 857 870 835,000
1997/05/13 886 893 878 887 1,117,000
1997/05/12 860 870 855 866 736,000
1997/05/09 893 893 870 870 1,373,000
1997/05/08 858 870 858 863 741,000
1997/05/07 876 886 850 850 1,389,000
1997/05/06 895 898 878 890 1,016,000
1997/05/02 868 889 866 884 1,464,000
1997/05/01 858 873 855 868 1,095,000
1997/04/30 828 854 822 850 777,000
1997/04/28 810 820 804 818 596,000
1997/04/25 840 849 820 820 584,000
1997/04/24 840 848 835 840 467,000
1997/04/23 847 848 835 840 1,050,000
1997/04/22 825 840 825 829 1,800,000
1997/04/21 808 820 807 820 1,248,000
1997/04/18 800 809 799 807 796,000
1997/04/17 800 807 796 796 784,000
1997/04/16 796 802 792 802 922,000
1997/04/15 800 809 787 787 1,778,000
1997/04/14 787 793 784 788 1,631,000
1997/04/11 785 795 770 795 1,732,000
1997/04/10 806 810 791 791 1,067,000
1997/04/09 816 820 795 796 891,000
1997/04/08 775 825 768 824 1,534,000
1997/04/07 770 780 768 770 1,039,000
1997/04/04 773 780 757 768 2,582,000
1997/04/03 732 759 732 754 2,496,000
1997/04/02 737 737 721 724 573,000
1997/04/01 734 738 722 738 673,000
1997/03/31 738 747 733 747 377,000
1997/03/28 737 742 735 738 377,000
1997/03/27 741 750 737 742 940,000
1997/03/26 753 753 743 745 635,000
1997/03/25 738 748 738 746 598,000
1997/03/24 761 761 735 748 1,200,000
1997/03/21 762 762 750 750 846,000
1997/03/19 757 757 751 755 374,000
1997/03/18 750 759 750 757 997,000
1997/03/17 762 762 750 758 918,000
1997/03/14 741 764 741 764 2,135,000
1997/03/13 769 769 755 759 553,000
1997/03/12 778 780 765 775 615,000
1997/03/11 775 788 775 781 709,000
1997/03/10 778 778 763 777 631,000
1997/03/07 780 783 772 783 677,000
1997/03/06 795 801 790 790 1,109,000
1997/03/05 820 820 801 803 717,000
1997/03/04 815 824 815 824 566,000
1997/03/03 830 830 803 814 427,000
1997/02/28 840 841 823 835 1,063,000
1997/02/27 809 827 809 817 317,000
1997/02/26 828 835 817 818 309,000
1997/02/25 829 836 826 827 752,000
1997/02/24 832 839 832 837 482,000
1997/02/21 827 849 827 832 1,734,000
1997/02/20 806 820 806 817 1,227,000
1997/02/19 799 803 796 798 1,523,000
1997/02/18 792 800 791 797 870,000
1997/02/17 799 807 797 802 857,000
1997/02/14 798 808 792 800 1,641,000
1997/02/13 780 803 780 798 1,795,000
1997/02/12 777 778 766 770 517,000
1997/02/10 783 784 770 779 777,000
1997/02/07 795 805 771 784 2,448,000
1997/02/06 776 780 761 771 1,446,000
1997/02/05 775 775 755 757 569,000
1997/02/04 764 785 755 777 1,201,000
1997/02/03 752 760 745 750 550,000
1997/01/31 750 771 740 751 1,897,000
1997/01/30 734 752 730 732 944,000
1997/01/29 714 755 713 714 894,000
1997/01/28 695 720 692 713 668,000
1997/01/27 705 705 695 702 728,000
1997/01/24 694 705 691 705 892,000
1997/01/23 698 715 697 714 575,000
1997/01/22 703 718 700 718 584,000
1997/01/21 705 705 691 699 905,000
1997/01/20 711 712 690 701 1,078,000
1997/01/17 718 718 700 709 1,260,000
1997/01/16 741 745 720 720 1,217,000
1997/01/14 727 765 698 751 2,094,000
1997/01/13 698 724 681 724 1,571,000
1997/01/10 690 690 651 658 3,274,000
1997/01/09 715 722 700 700 1,402,000
1997/01/08 751 756 699 741 1,659,000
1997/01/07 779 781 770 771 704,000
1997/01/06 781 800 770 791 270,000

このページの先頭へ