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
2001/12/28 427 437 426 437 1,018,000
2001/12/27 433 433 420 427 1,460,000
2001/12/26 425 432 420 430 1,909,000
2001/12/25 407 425 407 419 1,373,000
2001/12/21 431 431 407 407 2,129,000
2001/12/20 411 432 404 422 3,318,000
2001/12/19 401 406 393 401 1,200,000
2001/12/18 395 408 390 399 2,022,000
2001/12/17 400 408 391 396 2,061,000
2001/12/14 391 392 381 388 5,337,000
2001/12/13 405 409 396 396 2,261,000
2001/12/12 402 416 398 413 1,766,000
2001/12/11 415 418 406 407 1,193,000
2001/12/10 430 435 420 422 1,807,000
2001/12/07 430 434 416 425 1,934,000
2001/12/06 421 434 420 423 1,873,000
2001/12/05 420 424 403 416 2,832,000
2001/12/04 422 426 415 417 1,625,000
2001/12/03 432 437 415 420 1,733,000
2001/11/30 432 436 425 429 1,399,000
2001/11/29 440 440 431 436 1,905,000
2001/11/28 445 453 441 445 3,105,000
2001/11/27 440 454 429 447 2,642,000
2001/11/26 422 434 422 431 1,139,000
2001/11/22 415 420 410 420 1,798,000
2001/11/21 422 431 421 424 1,577,000
2001/11/20 447 448 429 437 2,107,000
2001/11/19 420 450 417 446 5,534,000
2001/11/16 401 418 396 412 2,512,000
2001/11/15 390 413 389 412 3,146,000
2001/11/14 396 399 378 382 2,000,000
2001/11/13 392 399 388 396 953,000
2001/11/12 405 405 391 400 1,290,000
2001/11/09 397 407 393 402 3,017,000
2001/11/08 386 394 383 392 1,066,000
2001/11/07 405 405 382 382 1,488,000
2001/11/06 400 405 393 405 1,186,000
2001/11/05 385 397 384 397 610,000
2001/11/02 384 391 381 385 846,000
2001/11/01 402 405 379 384 1,675,000
2001/10/31 387 407 387 400 1,779,000
2001/10/30 377 392 377 392 1,141,000
2001/10/29 391 395 389 392 850,000
2001/10/26 405 408 391 399 1,750,000
2001/10/25 404 410 394 400 2,003,000
2001/10/24 407 414 403 410 2,977,000
2001/10/23 383 413 379 412 4,687,000
2001/10/22 365 381 364 378 786,000
2001/10/19 360 366 359 365 1,174,000
2001/10/18 373 373 361 361 1,188,000
2001/10/17 385 387 373 374 1,333,000
2001/10/16 379 384 375 383 1,084,000
2001/10/15 369 383 367 379 1,002,000
2001/10/12 366 375 358 366 2,616,000
2001/10/11 364 365 353 365 1,598,000
2001/10/10 370 370 353 357 1,585,000
2001/10/09 370 370 366 369 1,012,000
2001/10/05 375 378 368 372 1,965,000
2001/10/04 379 383 373 375 2,301,000
2001/10/03 386 390 377 380 2,474,000
2001/10/02 385 391 380 382 2,733,000
2001/10/01 356 375 354 373 2,009,000
2001/09/28 353 362 350 350 1,969,000
2001/09/27 355 366 353 356 1,171,000
2001/09/26 359 360 352 354 1,470,000
2001/09/25 366 367 356 360 1,831,000
2001/09/21 351 360 351 351 2,061,000
2001/09/20 351 361 351 356 1,999,000
2001/09/19 352 360 351 353 2,601,000
2001/09/18 350 358 347 354 2,907,000
2001/09/17 351 357 343 346 4,810,000
2001/09/14 359 362 350 362 4,812,000
2001/09/13 368 374 355 362 7,167,000
2001/09/12 397 397 342 347 11,322,000
2001/09/11 350 367 350 362 3,690,000
2001/09/10 365 365 345 349 4,757,000
2001/09/07 393 393 378 378 2,559,000
2001/09/06 405 416 400 401 2,298,000
2001/09/05 412 415 407 410 1,618,000
2001/09/04 409 418 405 417 2,433,000
2001/09/03 430 430 409 409 1,554,000
2001/08/31 427 445 422 433 1,965,000
2001/08/30 439 440 428 433 1,639,000
2001/08/29 451 452 442 442 2,065,000
2001/08/28 471 471 452 454 3,245,000
2001/08/27 475 485 474 476 2,558,000
2001/08/24 472 478 464 473 3,515,000
2001/08/23 473 502 473 474 3,864,000
2001/08/22 460 477 459 473 1,940,000
2001/08/21 456 475 456 470 2,577,000
2001/08/20 455 465 455 459 2,673,000
2001/08/17 458 460 446 451 2,111,000
2001/08/16 468 472 459 467 2,187,000
2001/08/15 473 473 461 463 967,000
2001/08/14 453 475 453 468 2,088,000
2001/08/13 458 465 446 446 2,128,000
2001/08/10 468 480 459 466 2,628,000
2001/08/09 483 485 468 468 1,133,000
2001/08/08 496 496 487 490 1,596,000
2001/08/07 497 497 486 493 1,786,000
2001/08/06 495 497 488 490 1,335,000
2001/08/03 500 500 487 490 1,966,000
2001/08/02 476 494 474 493 1,686,000
2001/08/01 470 479 468 475 1,116,000
2001/07/31 456 467 455 467 810,000
2001/07/30 475 477 453 456 952,000
2001/07/27 473 483 466 466 846,000
2001/07/26 477 487 470 473 989,000
2001/07/25 468 488 468 477 1,065,000
2001/07/24 458 466 455 465 1,044,000
2001/07/23 470 476 463 465 2,285,000
2001/07/19 470 474 460 460 3,214,000
2001/07/18 496 496 472 474 1,350,000
2001/07/17 505 506 492 496 1,785,000
2001/07/16 519 519 505 508 995,000
2001/07/13 514 520 505 510 2,593,000
2001/07/12 515 528 505 524 2,005,000
2001/07/11 523 526 502 505 2,332,000
2001/07/10 521 534 520 530 2,284,000
2001/07/09 515 528 512 526 1,830,000
2001/07/06 533 549 531 540 2,750,000
2001/07/05 562 568 551 557 2,123,000
2001/07/04 580 584 568 571 1,672,000
2001/07/03 592 592 583 586 1,803,000
2001/07/02 593 593 575 582 1,979,000
2001/06/29 577 583 571 583 1,571,000
2001/06/28 576 577 568 577 1,963,000
2001/06/27 583 599 583 588 2,888,000
2001/06/26 584 590 580 582 1,428,000
2001/06/25 593 593 582 586 1,114,000
2001/06/22 591 596 575 592 3,136,000
2001/06/21 582 588 575 585 2,158,000
2001/06/20 570 575 566 575 1,626,000
2001/06/19 570 581 565 567 2,068,000
2001/06/18 570 571 558 567 2,018,000
2001/06/15 563 571 562 568 3,096,000
2001/06/14 580 586 570 571 1,395,000
2001/06/13 565 587 565 580 3,490,000
2001/06/12 585 590 562 564 3,106,000
2001/06/11 593 602 590 594 4,776,000
2001/06/08 583 583 575 583 4,814,000
2001/06/07 565 588 560 573 4,523,000
2001/06/06 570 572 558 560 3,815,000
2001/06/05 588 588 561 565 3,049,000
2001/06/04 580 594 577 583 2,409,000
2001/06/01 565 582 565 575 3,858,000
2001/05/31 589 593 573 578 5,096,000
2001/05/30 604 611 590 609 4,087,000
2001/05/29 620 629 607 614 7,163,000
2001/05/28 575 612 574 610 8,551,000
2001/05/25 597 597 565 575 6,425,000
2001/05/24 593 607 593 600 7,055,000
2001/05/23 600 628 600 623 7,831,000
2001/05/22 609 617 595 605 12,555,000
2001/05/21 591 610 582 609 14,180,000
2001/05/18 551 559 535 551 9,578,000
2001/05/17 520 545 516 541 7,764,000
2001/05/16 520 520 508 510 1,845,000
2001/05/15 506 519 505 519 2,097,000
2001/05/14 514 519 505 509 1,323,000
2001/05/11 520 520 508 513 1,485,000
2001/05/10 513 525 513 515 3,486,000
2001/05/09 507 508 491 502 2,395,000
2001/05/08 520 520 505 510 1,988,000
2001/05/07 531 533 522 527 1,731,000
2001/05/02 532 535 521 526 2,971,000
2001/05/01 512 535 510 535 3,832,000
2001/04/27 503 507 496 502 1,323,000
2001/04/26 513 514 504 504 2,403,000
2001/04/25 498 510 495 505 3,136,000
2001/04/24 486 490 482 490 1,045,000
2001/04/23 489 490 482 485 1,617,000
2001/04/20 490 493 480 484 1,625,000
2001/04/19 498 500 488 491 1,739,000
2001/04/18 489 497 486 493 1,620,000
2001/04/17 485 490 479 480 2,640,000
2001/04/16 503 505 494 500 1,032,000
2001/04/13 499 500 492 498 2,056,000
2001/04/12 480 500 480 494 2,333,000
2001/04/11 471 485 467 478 1,647,000
2001/04/10 480 480 465 467 1,953,000
2001/04/09 481 482 475 475 2,015,000
2001/04/06 503 505 478 481 1,778,000
2001/04/05 510 512 498 501 2,110,000
2001/04/04 475 505 475 502 1,785,000
2001/04/03 466 490 466 487 1,575,000
2001/04/02 474 475 455 461 1,551,000
2001/03/30 482 489 473 479 1,703,000
2001/03/29 489 491 481 481 1,544,000
2001/03/28 486 496 482 494 1,586,000
2001/03/27 490 490 478 479 1,219,000
2001/03/26 471 492 470 492 2,190,000
2001/03/23 481 487 475 480 1,400,000
2001/03/22 464 483 464 477 2,741,000
2001/03/21 454 466 453 466 2,322,000
2001/03/19 455 466 452 457 2,139,000
2001/03/16 445 455 443 450 2,346,000
2001/03/15 423 440 416 440 2,677,000
2001/03/14 453 455 431 433 2,659,000
2001/03/13 451 455 436 443 3,293,000
2001/03/12 467 470 455 461 4,293,000
2001/03/09 452 463 450 457 7,000,000
2001/03/08 448 451 438 447 3,104,000
2001/03/07 451 456 442 448 2,012,000
2001/03/06 446 447 438 446 2,138,000
2001/03/05 450 458 441 441 2,130,000
2001/03/02 457 468 446 449 2,581,000
2001/03/01 453 465 451 457 1,793,000
2001/02/28 476 476 455 458 1,511,000
2001/02/27 461 490 460 471 2,418,000
2001/02/26 445 457 435 451 2,184,000
2001/02/23 450 455 437 443 1,644,000
2001/02/22 442 461 432 449 938,000
2001/02/21 434 444 434 442 1,429,000
2001/02/20 435 449 431 449 1,186,000
2001/02/19 444 444 427 430 1,739,000
2001/02/16 465 465 445 445 2,751,000
2001/02/15 462 468 455 457 1,305,000
2001/02/14 464 477 457 465 1,055,000
2001/02/13 474 474 457 465 1,296,000
2001/02/09 460 473 459 469 2,543,000
2001/02/08 476 476 459 468 1,720,000
2001/02/07 471 486 465 474 1,650,000
2001/02/06 489 489 473 475 1,395,000
2001/02/05 485 494 484 484 1,127,000
2001/02/02 510 512 496 510 1,385,000
2001/02/01 482 505 479 503 2,821,000
2001/01/31 492 495 478 481 2,358,000
2001/01/30 495 496 480 490 2,927,000
2001/01/29 500 500 494 499 1,120,000
2001/01/26 503 508 495 504 2,583,000
2001/01/25 519 523 503 505 1,762,000
2001/01/24 524 528 518 518 1,076,000
2001/01/23 525 525 516 519 1,062,000
2001/01/22 526 530 519 520 1,153,000
2001/01/19 539 540 520 527 1,912,000
2001/01/18 520 540 513 540 1,942,000
2001/01/17 517 527 516 519 1,295,000
2001/01/16 524 534 516 527 1,945,000
2001/01/15 530 544 528 529 1,508,000
2001/01/12 528 540 522 527 2,107,000
2001/01/11 557 560 516 526 1,859,000
2001/01/10 551 563 546 547 1,494,000
2001/01/09 548 565 542 548 2,066,000
2001/01/05 600 607 565 568 3,106,000
2001/01/04 603 608 585 600 926,000

このページの先頭へ