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
2004/12/30 729 732 725 732 1,265,000
2004/12/29 732 734 729 731 2,774,000
2004/12/28 716 729 716 728 4,369,000
2004/12/27 719 720 715 715 1,957,000
2004/12/24 712 718 712 718 2,787,000
2004/12/22 710 712 707 707 3,380,000
2004/12/21 713 714 705 705 2,970,000
2004/12/20 712 715 707 709 3,398,000
2004/12/17 712 718 710 713 3,767,000
2004/12/16 708 721 705 717 4,854,000
2004/12/15 708 709 702 707 2,889,000
2004/12/14 708 711 703 710 3,907,000
2004/12/13 705 708 699 702 2,739,000
2004/12/10 701 711 700 702 9,797,000
2004/12/09 710 714 704 708 10,236,000
2004/12/08 733 736 731 732 3,276,000
2004/12/07 745 753 742 743 1,595,000
2004/12/06 756 762 738 745 5,667,000
2004/12/03 770 775 756 758 5,616,000
2004/12/02 780 782 775 780 3,616,000
2004/12/01 762 773 756 768 2,179,000
2004/11/30 776 778 768 772 3,406,000
2004/11/29 779 780 769 771 2,380,000
2004/11/26 768 779 768 774 4,643,000
2004/11/25 758 767 757 765 2,179,000
2004/11/24 759 767 754 761 2,971,000
2004/11/22 755 755 738 751 2,742,000
2004/11/19 769 772 756 759 3,446,000
2004/11/18 775 782 769 771 6,893,000
2004/11/17 756 767 756 760 5,201,000
2004/11/16 756 759 745 746 2,611,000
2004/11/15 752 756 745 755 3,398,000
2004/11/12 731 743 731 739 2,943,000
2004/11/11 741 748 727 729 2,515,000
2004/11/10 733 744 732 739 2,611,000
2004/11/09 731 737 726 732 2,424,000
2004/11/08 750 753 732 738 2,240,000
2004/11/05 758 762 741 744 2,699,000
2004/11/04 746 746 736 738 2,125,000
2004/11/02 718 732 718 730 2,416,000
2004/11/01 718 724 712 717 2,453,000
2004/10/29 731 732 709 715 4,320,000
2004/10/28 728 747 722 742 3,181,000
2004/10/27 724 731 719 722 2,205,000
2004/10/26 734 735 717 721 2,932,000
2004/10/25 720 732 718 727 2,596,000
2004/10/22 739 752 735 747 4,507,000
2004/10/21 721 735 721 729 4,518,000
2004/10/20 735 736 716 719 5,746,000
2004/10/19 749 759 743 747 4,151,000
2004/10/18 762 765 745 759 9,823,000
2004/10/15 740 754 738 750 7,448,000
2004/10/14 738 742 733 740 19,085,000
2004/10/13 800 801 785 788 6,077,000
2004/10/12 817 822 806 810 10,339,000
2004/10/08 790 810 789 809 10,132,000
2004/10/07 796 798 784 789 4,391,000
2004/10/06 771 792 771 789 5,765,000
2004/10/05 768 775 761 761 7,297,000
2004/10/04 796 802 785 788 6,318,000
2004/10/01 780 792 778 786 10,969,000
2004/09/30 767 769 762 764 5,102,000
2004/09/29 770 776 765 766 14,877,000
2004/09/28 735 754 730 750 10,787,000
2004/09/27 718 728 712 728 4,138,000
2004/09/24 718 718 709 712 3,288,000
2004/09/22 718 721 712 719 3,158,000
2004/09/21 710 712 705 708 4,093,000
2004/09/17 723 723 704 710 3,792,000
2004/09/16 721 725 709 715 3,925,000
2004/09/15 740 743 723 726 2,633,000
2004/09/14 736 746 735 741 3,349,000
2004/09/13 733 735 725 732 1,676,000
2004/09/10 729 739 726 729 5,375,000
2004/09/09 748 748 729 729 3,541,000
2004/09/08 743 752 738 748 5,940,000
2004/09/07 746 754 743 750 5,538,000
2004/09/06 738 746 734 738 9,174,000
2004/09/03 720 725 716 718 2,879,000
2004/09/02 720 722 717 720 2,699,000
2004/09/01 721 725 720 721 2,324,000
2004/08/31 724 724 717 717 2,016,000
2004/08/30 725 728 717 726 1,795,000
2004/08/27 724 725 720 725 2,148,000
2004/08/26 728 733 720 724 1,706,000
2004/08/25 714 728 712 724 2,844,000
2004/08/24 725 726 711 717 3,335,000
2004/08/23 743 744 728 728 4,161,000
2004/08/20 725 733 722 732 6,304,000
2004/08/19 709 717 709 715 2,356,000
2004/08/18 705 712 699 707 1,381,000
2004/08/17 718 718 703 705 2,436,000
2004/08/16 699 702 685 699 2,234,000
2004/08/13 701 708 693 697 2,880,000
2004/08/12 713 730 703 709 10,027,000
2004/08/11 685 694 682 693 2,809,000
2004/08/10 667 677 666 674 1,185,000
2004/08/09 662 670 660 666 1,520,000
2004/08/06 670 673 662 672 1,976,000
2004/08/05 671 681 663 679 1,733,000
2004/08/04 672 677 661 670 2,062,000
2004/08/03 688 688 671 679 2,656,000
2004/08/02 675 683 670 678 2,196,000
2004/07/30 663 673 660 665 2,205,000
2004/07/29 665 665 654 656 2,187,000
2004/07/28 656 667 655 663 3,427,000
2004/07/27 662 669 650 651 3,999,000
2004/07/26 673 677 662 670 3,206,000
2004/07/23 694 694 687 688 3,431,000
2004/07/22 701 706 691 695 6,864,000
2004/07/21 721 727 718 721 2,639,000
2004/07/20 727 733 723 727 1,933,000
2004/07/16 725 737 715 735 3,268,000
2004/07/15 735 735 710 725 3,816,000
2004/07/14 732 738 725 726 4,163,000
2004/07/13 724 734 724 733 3,358,000
2004/07/12 722 732 721 724 2,625,000
2004/07/09 723 728 719 726 7,655,000
2004/07/08 708 723 706 710 7,071,000
2004/07/07 683 699 676 698 4,045,000
2004/07/06 693 714 693 703 6,517,000
2004/07/05 691 698 685 686 2,608,000
2004/07/02 700 705 692 701 2,431,000
2004/07/01 713 718 707 708 3,220,000
2004/06/30 707 717 706 712 4,562,000
2004/06/29 721 729 714 725 3,684,000
2004/06/28 720 735 720 735 5,486,000
2004/06/25 727 732 718 724 12,499,000
2004/06/24 700 720 699 717 7,804,000
2004/06/23 694 697 688 695 4,474,000
2004/06/22 682 692 677 691 5,298,000
2004/06/21 687 690 677 680 7,368,000
2004/06/18 661 682 660 667 9,162,000
2004/06/17 655 659 646 658 2,309,000
2004/06/16 658 658 648 652 2,958,000
2004/06/15 653 653 643 648 4,021,000
2004/06/14 652 658 646 655 4,175,000
2004/06/11 632 654 632 642 5,504,000
2004/06/10 640 648 634 642 1,974,000
2004/06/09 641 654 640 649 3,613,000
2004/06/08 640 649 639 641 5,805,000
2004/06/07 633 634 626 630 3,128,000
2004/06/04 614 625 613 616 6,126,000
2004/06/03 655 660 623 634 5,496,000
2004/06/02 666 666 659 664 1,617,000
2004/06/01 658 665 658 665 1,590,000
2004/05/31 658 665 654 663 2,006,000
2004/05/28 649 657 646 657 2,693,000
2004/05/27 659 660 642 648 2,211,000
2004/05/26 670 673 656 658 4,311,000
2004/05/25 658 661 652 660 2,409,000
2004/05/24 657 666 653 661 3,207,000
2004/05/21 640 651 631 647 1,760,000
2004/05/20 638 646 626 633 3,303,000
2004/05/19 619 645 612 636 3,827,000
2004/05/18 590 620 581 619 5,324,000
2004/05/17 634 634 585 591 4,328,000
2004/05/14 660 661 625 635 8,530,000
2004/05/13 642 673 630 648 5,749,000
2004/05/12 650 653 636 651 4,255,000
2004/05/11 610 634 606 628 3,491,000
2004/05/10 663 664 605 614 4,805,000
2004/05/07 663 677 662 670 4,076,000
2004/05/06 690 690 662 662 3,423,000
2004/04/30 666 677 658 671 7,495,000
2004/04/28 709 710 692 695 5,028,000
2004/04/27 694 706 690 705 8,087,000
2004/04/26 696 696 686 689 4,909,000
2004/04/23 699 699 683 689 10,916,000
2004/04/22 720 726 706 709 8,780,000
2004/04/21 740 748 732 744 8,729,000
2004/04/20 723 738 715 730 10,514,000
2004/04/19 714 714 690 693 3,710,000
2004/04/16 700 715 695 706 5,034,000
2004/04/15 720 721 699 705 7,519,000
2004/04/14 727 733 721 730 6,130,000
2004/04/13 754 757 744 745 2,820,000
2004/04/12 752 758 746 747 2,608,000
2004/04/09 747 754 734 742 5,099,000
2004/04/08 747 769 744 767 5,264,000
2004/04/07 748 749 738 738 3,477,000
2004/04/06 755 755 746 751 3,809,000
2004/04/05 759 762 751 753 3,136,000
2004/04/02 744 755 737 750 3,284,000
2004/04/01 750 759 742 743 4,270,000
2004/03/31 739 754 739 754 2,536,000
2004/03/30 764 764 742 749 3,036,000
2004/03/29 772 775 755 760 3,376,000
2004/03/26 776 776 758 765 4,530,000
2004/03/25 770 778 755 778 6,888,000
2004/03/24 755 774 751 771 10,348,000
2004/03/23 740 746 732 740 5,443,000
2004/03/22 734 750 731 733 4,697,000
2004/03/19 717 742 717 739 6,895,000
2004/03/18 742 745 716 716 7,535,000
2004/03/17 705 729 701 728 9,410,000
2004/03/16 687 702 680 700 4,146,000
2004/03/15 694 698 684 690 2,426,000
2004/03/12 665 693 663 692 8,321,000
2004/03/11 672 678 670 675 4,385,000
2004/03/10 692 695 684 686 3,827,000
2004/03/09 697 701 689 696 3,186,000
2004/03/08 696 709 696 701 5,222,000
2004/03/05 695 699 688 695 4,182,000
2004/03/04 712 712 688 688 7,495,000
2004/03/03 720 721 711 717 4,265,000
2004/03/02 705 725 699 723 9,652,000
2004/03/01 692 693 676 688 7,131,000
2004/02/27 668 680 662 676 4,465,000
2004/02/26 665 671 659 669 3,049,000
2004/02/25 662 668 655 661 2,429,000
2004/02/24 675 679 660 660 6,233,000
2004/02/23 689 690 672 684 4,690,000
2004/02/20 705 705 691 693 1,615,000
2004/02/19 713 714 698 703 3,416,000
2004/02/18 719 723 703 703 4,012,000
2004/02/17 680 711 678 709 3,610,000
2004/02/16 690 697 671 678 5,253,000
2004/02/13 685 696 683 696 3,013,000
2004/02/12 713 713 688 692 4,476,000
2004/02/10 693 698 682 695 2,666,000
2004/02/09 702 705 680 686 2,763,000
2004/02/06 684 693 679 692 2,972,000
2004/02/05 668 676 666 676 5,663,000
2004/02/04 708 709 677 678 5,229,000
2004/02/03 720 726 701 708 5,143,000
2004/02/02 711 733 711 727 5,437,000
2004/01/30 701 723 698 713 6,027,000
2004/01/29 725 733 713 720 6,519,000
2004/01/28 748 749 738 743 3,167,000
2004/01/27 761 764 750 752 3,979,000
2004/01/26 756 762 748 751 4,441,000
2004/01/23 785 785 760 760 6,595,000
2004/01/22 778 783 768 775 4,655,000
2004/01/21 760 783 753 773 10,602,000
2004/01/20 748 786 745 757 12,543,000
2004/01/19 767 768 751 758 6,293,000
2004/01/16 762 773 757 767 7,791,000
2004/01/15 791 792 771 772 3,107,000
2004/01/14 775 798 770 791 4,682,000
2004/01/13 801 802 775 785 5,410,000
2004/01/09 814 817 806 808 4,962,000
2004/01/08 782 800 782 796 7,956,000
2004/01/07 810 817 796 802 9,517,000
2004/01/06 846 851 818 820 9,586,000
2004/01/05 807 823 800 816 5,398,000

このページの先頭へ