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
1999/12/30 223 230 222 228 380,000
1999/12/29 228 230 223 225 614,000
1999/12/28 230 233 227 232 877,000
1999/12/27 231 237 230 233 1,074,000
1999/12/24 231 233 228 228 1,105,000
1999/12/22 220 230 218 225 1,364,000
1999/12/21 230 233 215 216 1,608,000
1999/12/20 223 230 218 230 1,729,000
1999/12/17 232 234 218 218 4,077,000
1999/12/16 239 244 230 240 2,001,000
1999/12/15 242 245 239 239 1,512,000
1999/12/14 242 247 237 245 1,363,000
1999/12/13 248 250 238 247 2,031,000
1999/12/10 240 248 239 248 4,150,000
1999/12/09 245 250 236 240 1,525,000
1999/12/08 241 249 235 241 3,201,000
1999/12/07 245 251 240 242 1,879,000
1999/12/06 247 254 245 246 1,508,000
1999/12/03 249 250 242 247 1,958,000
1999/12/02 243 247 237 246 1,277,000
1999/12/01 231 241 231 233 2,166,000
1999/11/30 235 240 230 233 2,214,000
1999/11/29 244 246 237 237 1,868,000
1999/11/26 241 246 239 239 1,683,000
1999/11/25 238 245 236 245 2,065,000
1999/11/24 247 250 235 235 1,791,000
1999/11/22 265 266 250 250 2,663,000
1999/11/19 258 264 253 255 1,302,000
1999/11/18 274 275 254 256 2,218,000
1999/11/17 255 278 251 263 3,476,000
1999/11/16 225 246 216 245 5,095,000
1999/11/15 249 249 220 220 5,889,000
1999/11/12 265 270 249 254 2,652,000
1999/11/11 273 274 260 270 2,726,000
1999/11/10 253 269 247 268 3,546,000
1999/11/09 272 274 251 251 2,704,000
1999/11/08 270 280 270 274 1,832,000
1999/11/05 280 285 270 270 2,722,000
1999/11/04 302 305 277 280 4,671,000
1999/11/02 301 301 297 301 2,824,000
1999/11/01 320 320 302 305 2,169,000
1999/10/29 321 324 309 315 3,411,000
1999/10/28 320 323 311 311 4,259,000
1999/10/27 315 324 311 320 3,430,000
1999/10/26 330 335 323 330 3,363,000
1999/10/25 338 338 326 330 4,214,000
1999/10/22 340 348 333 338 3,548,000
1999/10/21 317 330 310 330 2,149,000
1999/10/20 311 316 308 312 1,788,000
1999/10/19 310 320 301 303 4,188,000
1999/10/18 321 322 302 305 4,263,000
1999/10/15 337 338 320 322 3,371,000
1999/10/14 350 351 331 332 4,412,000
1999/10/13 320 354 318 346 8,506,000
1999/10/12 350 351 312 312 7,776,000
1999/10/08 365 372 348 353 8,708,000
1999/10/07 385 394 363 375 9,124,000
1999/10/06 410 413 385 395 6,650,000
1999/10/05 398 420 397 400 15,067,000
1999/10/04 382 402 373 391 36,404,000
1999/10/01 427 427 427 427 915,000
1999/09/30 510 527 507 527 2,609,000
1999/09/29 562 562 513 530 8,459,000
1999/09/28 497 513 492 492 4,869,000
1999/09/27 430 455 430 443 1,499,000
1999/09/24 415 425 415 415 1,393,000
1999/09/22 420 421 412 417 571,000
1999/09/21 405 427 400 416 792,000
1999/09/20 427 427 406 406 978,000
1999/09/17 426 426 417 417 1,255,000
1999/09/16 420 430 415 430 1,615,000
1999/09/14 423 432 420 422 767,000
1999/09/13 414 434 414 425 763,000
1999/09/10 425 430 410 410 3,207,000
1999/09/09 426 435 418 425 1,226,000
1999/09/08 417 418 411 411 696,000
1999/09/07 419 422 415 416 644,000
1999/09/06 421 429 415 424 539,000
1999/09/03 420 428 420 421 934,000
1999/09/02 439 439 421 421 1,082,000
1999/09/01 432 447 428 444 719,000
1999/08/31 447 450 426 426 986,000
1999/08/30 450 454 447 447 575,000
1999/08/27 458 458 441 441 992,000
1999/08/26 472 472 453 453 1,177,000
1999/08/25 462 469 459 465 612,000
1999/08/24 467 475 457 457 1,085,000
1999/08/23 474 474 454 462 1,131,000
1999/08/20 444 459 442 457 3,286,000
1999/08/19 445 447 441 444 1,013,000
1999/08/18 460 464 442 445 900,000
1999/08/17 467 472 458 465 1,048,000
1999/08/16 473 481 472 472 717,000
1999/08/13 473 477 466 470 1,979,000
1999/08/12 478 482 476 477 1,100,000
1999/08/11 477 480 473 473 997,000
1999/08/10 480 483 470 477 700,000
1999/08/09 488 488 480 480 415,000
1999/08/06 495 497 481 486 969,000
1999/08/05 499 507 485 490 1,455,000
1999/08/04 520 521 509 519 449,000
1999/08/03 519 526 505 521 1,124,000
1999/08/02 523 537 521 529 305,000
1999/07/30 513 538 510 538 500,000
1999/07/29 515 532 512 523 385,000
1999/07/28 519 519 510 515 587,000
1999/07/27 508 529 508 526 311,000
1999/07/26 503 525 500 522 333,000
1999/07/23 528 528 510 510 744,000
1999/07/22 557 557 525 538 1,070,000
1999/07/21 535 559 535 559 1,421,000
1999/07/19 538 541 536 541 693,000
1999/07/16 530 541 528 538 1,222,000
1999/07/15 525 530 521 530 1,109,000
1999/07/14 508 522 506 519 838,000
1999/07/13 515 517 507 507 723,000
1999/07/12 510 519 509 519 782,000
1999/07/09 514 515 507 515 1,304,000
1999/07/08 511 520 509 514 829,000
1999/07/07 508 512 506 507 900,000
1999/07/06 507 515 506 512 861,000
1999/07/05 531 531 520 525 1,011,000
1999/07/02 520 534 516 531 1,532,000
1999/07/01 520 520 509 516 795,000
1999/06/30 520 520 500 500 904,000
1999/06/29 520 521 511 520 1,217,000
1999/06/28 519 520 506 515 422,000
1999/06/25 509 513 502 513 673,000
1999/06/24 513 515 500 510 814,000
1999/06/23 510 522 505 508 1,920,000
1999/06/22 513 517 500 500 1,149,000
1999/06/21 514 518 508 511 1,114,000
1999/06/18 525 530 514 524 1,143,000
1999/06/17 520 525 518 521 509,000
1999/06/16 525 529 517 517 757,000
1999/06/15 525 531 515 530 1,286,000
1999/06/14 507 514 505 509 1,532,000
1999/06/11 518 530 516 517 4,943,000
1999/06/10 511 529 502 528 1,228,000
1999/06/09 500 514 500 514 1,509,000
1999/06/08 513 521 512 515 400,000
1999/06/07 507 526 507 517 481,000
1999/06/04 503 512 500 507 879,000
1999/06/03 515 515 503 511 632,000
1999/06/02 515 521 501 515 478,000
1999/06/01 507 528 503 528 507,000
1999/05/31 494 543 494 537 749,000
1999/05/28 493 500 490 494 1,180,000
1999/05/27 517 517 508 513 2,014,000
1999/05/26 520 527 515 515 1,014,000
1999/05/25 522 533 522 524 685,000
1999/05/24 520 529 519 526 875,000
1999/05/21 517 521 515 517 924,000
1999/05/20 519 519 510 510 984,000
1999/05/19 530 534 516 519 921,000
1999/05/18 546 546 531 539 1,352,000
1999/05/17 563 565 551 556 808,000
1999/05/14 583 595 579 583 2,258,000
1999/05/13 575 590 575 583 2,036,000
1999/05/12 560 577 560 577 911,000
1999/05/11 573 573 550 559 1,244,000
1999/05/10 570 584 569 574 1,086,000
1999/05/07 591 600 586 600 2,419,000
1999/05/06 572 588 564 588 2,200,000
1999/04/30 542 553 535 542 1,389,000
1999/04/28 560 560 535 543 1,297,000
1999/04/27 548 563 548 560 1,384,000
1999/04/26 540 550 538 538 792,000
1999/04/23 543 551 536 550 1,812,000
1999/04/22 543 543 520 523 1,181,000
1999/04/21 559 559 535 538 1,668,000
1999/04/20 564 567 530 559 2,444,000
1999/04/19 539 575 535 574 4,867,000
1999/04/16 511 521 509 519 968,000
1999/04/15 508 508 493 498 487,000
1999/04/14 512 515 496 513 1,023,000
1999/04/13 519 520 511 520 1,197,000
1999/04/12 502 515 500 507 987,000
1999/04/09 523 523 497 512 2,768,000
1999/04/08 503 504 486 503 1,816,000
1999/04/07 519 523 505 513 896,000
1999/04/06 513 525 502 525 1,560,000
1999/04/05 502 523 502 510 912,000
1999/04/02 505 516 503 510 894,000
1999/04/01 495 517 492 501 1,153,000
1999/03/31 500 512 497 505 1,025,000
1999/03/30 510 510 486 495 528,000
1999/03/29 493 512 493 505 1,494,000
1999/03/26 475 487 468 481 602,000
1999/03/25 465 475 465 472 1,093,000
1999/03/24 476 479 461 461 905,000
1999/03/23 506 506 471 471 1,088,000
1999/03/19 490 508 490 508 1,384,000
1999/03/18 490 504 485 485 2,732,000
1999/03/17 490 491 482 487 1,475,000
1999/03/16 475 498 468 490 2,616,000
1999/03/15 455 474 455 473 2,399,000
1999/03/12 497 497 443 450 3,475,000
1999/03/11 485 509 482 497 3,559,000
1999/03/10 443 518 440 505 4,925,000
1999/03/09 436 440 433 438 1,123,000
1999/03/08 435 439 431 431 970,000
1999/03/05 420 431 419 420 950,000
1999/03/04 423 425 417 419 274,000
1999/03/03 420 429 417 428 608,000
1999/03/02 430 432 416 416 1,254,000
1999/03/01 430 434 430 430 720,000
1999/02/26 434 437 431 433 2,141,000
1999/02/25 432 443 430 441 1,875,000
1999/02/24 426 435 426 432 1,829,000
1999/02/23 416 422 414 421 942,000
1999/02/22 414 422 411 411 2,427,000
1999/02/19 400 410 400 410 1,108,000
1999/02/18 404 405 395 398 2,097,000
1999/02/17 397 415 393 405 2,900,000
1999/02/16 390 394 388 390 1,136,000
1999/02/15 380 388 380 386 499,000
1999/02/12 376 381 376 380 782,000
1999/02/10 371 377 371 376 628,000
1999/02/09 380 383 372 376 429,000
1999/02/08 375 389 375 378 668,000
1999/02/05 370 375 366 375 922,000
1999/02/04 372 375 365 369 674,000
1999/02/03 374 379 371 379 328,000
1999/02/02 386 386 374 379 540,000
1999/02/01 385 390 376 381 625,000
1999/01/29 390 394 380 385 888,000
1999/01/28 389 393 380 384 515,000
1999/01/27 393 394 388 390 570,000
1999/01/26 383 395 383 390 834,000
1999/01/25 380 386 377 378 651,000
1999/01/22 394 400 390 390 458,000
1999/01/21 373 400 364 395 927,000
1999/01/20 361 369 360 368 594,000
1999/01/19 369 371 360 361 759,000
1999/01/18 370 373 369 370 437,000
1999/01/14 361 368 361 368 615,000
1999/01/13 363 369 361 361 640,000
1999/01/12 363 369 362 367 648,000
1999/01/11 365 367 363 363 566,000
1999/01/08 375 375 360 368 1,153,000
1999/01/07 384 384 371 376 659,000
1999/01/06 370 376 367 375 693,000
1999/01/05 369 370 363 365 900,000
1999/01/04 363 367 363 364 476,000

このページの先頭へ