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
2012/12/28 1,190 1,212 1,190 1,208 2,800,000
2012/12/27 1,200 1,224 1,184 1,190 3,239,000
2012/12/26 1,195 1,199 1,178 1,185 2,367,000
2012/12/25 1,193 1,202 1,181 1,186 1,560,000
2012/12/21 1,213 1,221 1,173 1,180 4,223,000
2012/12/20 1,233 1,233 1,204 1,210 3,738,000
2012/12/19 1,191 1,224 1,190 1,213 4,944,000
2012/12/18 1,175 1,188 1,172 1,179 2,551,000
2012/12/17 1,185 1,187 1,161 1,167 3,227,000
2012/12/14 1,154 1,169 1,151 1,163 5,015,000
2012/12/13 1,175 1,176 1,163 1,169 2,829,000
2012/12/12 1,154 1,175 1,154 1,160 3,096,000
2012/12/11 1,120 1,148 1,120 1,144 2,980,000
2012/12/10 1,125 1,130 1,115 1,120 1,863,000
2012/12/07 1,126 1,128 1,120 1,124 1,487,000
2012/12/06 1,130 1,131 1,123 1,129 1,937,000
2012/12/05 1,109 1,132 1,104 1,118 2,549,000
2012/12/04 1,117 1,120 1,108 1,115 2,237,000
2012/12/03 1,132 1,133 1,119 1,122 2,419,000
2012/11/30 1,118 1,134 1,103 1,129 5,401,000
2012/11/29 1,081 1,122 1,080 1,111 5,794,000
2012/11/28 1,063 1,073 1,057 1,070 3,241,000
2012/11/27 1,056 1,077 1,055 1,074 3,644,000
2012/11/26 1,075 1,079 1,057 1,059 3,368,000
2012/11/22 1,068 1,071 1,052 1,059 3,007,000
2012/11/21 1,058 1,064 1,046 1,056 2,479,000
2012/11/20 1,066 1,068 1,047 1,053 2,555,000
2012/11/19 1,053 1,059 1,045 1,049 2,870,000
2012/11/16 1,035 1,044 1,029 1,036 3,292,000
2012/11/15 1,017 1,031 1,007 1,028 3,900,000
2012/11/14 1,040 1,042 1,011 1,014 2,609,000
2012/11/13 1,049 1,054 1,030 1,040 2,152,000
2012/11/12 1,047 1,059 1,041 1,041 2,137,000
2012/11/09 1,072 1,079 1,058 1,060 3,638,000
2012/11/08 1,078 1,112 1,076 1,087 4,381,000
2012/11/07 1,050 1,096 1,048 1,091 7,947,000
2012/11/06 1,037 1,047 1,025 1,027 2,308,000
2012/11/05 1,042 1,045 1,037 1,042 1,876,000
2012/11/02 1,049 1,050 1,042 1,048 1,721,000
2012/11/01 1,046 1,049 1,036 1,038 2,577,000
2012/10/31 1,057 1,059 1,046 1,051 2,433,000
2012/10/30 1,042 1,062 1,039 1,039 3,291,000
2012/10/29 1,028 1,050 1,028 1,042 3,063,000
2012/10/26 1,055 1,057 1,020 1,022 3,306,000
2012/10/25 1,033 1,049 1,031 1,046 3,007,000
2012/10/24 1,025 1,052 1,024 1,032 3,175,000
2012/10/23 1,061 1,066 1,031 1,041 3,272,000
2012/10/22 1,032 1,055 1,030 1,048 2,967,000
2012/10/19 1,056 1,073 1,050 1,061 3,191,000
2012/10/18 1,043 1,073 1,042 1,069 4,526,000
2012/10/17 1,048 1,049 1,023 1,034 7,479,000
2012/10/16 1,057 1,066 1,049 1,057 3,811,000
2012/10/15 1,035 1,067 1,033 1,056 5,265,000
2012/10/12 1,021 1,051 1,021 1,045 5,310,000
2012/10/11 1,013 1,034 1,011 1,013 5,097,000
2012/10/10 1,030 1,059 1,027 1,031 6,226,000
2012/10/09 1,036 1,081 1,027 1,050 9,535,000
2012/10/05 1,022 1,054 1,020 1,051 7,385,000
2012/10/04 1,008 1,018 996 1,002 4,881,000
2012/10/03 1,017 1,041 1,008 1,011 5,617,000
2012/10/02 998 1,030 997 1,018 5,954,000
2012/10/01 977 995 967 995 4,001,000
2012/09/28 998 1,012 977 985 5,878,000
2012/09/27 961 982 952 976 5,747,000
2012/09/26 988 996 976 981 3,495,000
2012/09/25 993 1,019 991 1,009 4,169,000
2012/09/24 1,015 1,023 998 1,003 4,004,000
2012/09/21 1,037 1,039 1,014 1,025 4,780,000
2012/09/20 1,035 1,047 1,006 1,017 7,609,000
2012/09/19 1,026 1,054 1,020 1,046 7,262,000
2012/09/18 1,026 1,062 1,022 1,038 11,646,000
2012/09/14 960 1,021 960 1,010 15,485,000
2012/09/13 911 928 907 923 4,234,000
2012/09/12 883 910 881 908 5,597,000
2012/09/11 876 888 873 879 5,129,000
2012/09/10 842 895 840 890 7,151,000
2012/09/07 810 841 807 840 3,873,000
2012/09/06 797 797 785 790 2,737,000
2012/09/05 815 817 795 796 3,157,000
2012/09/04 813 821 806 820 2,915,000
2012/09/03 812 819 802 807 3,138,000
2012/08/31 814 824 808 808 2,423,000
2012/08/30 847 848 824 829 2,441,000
2012/08/29 846 853 841 846 2,078,000
2012/08/28 873 873 843 850 2,972,000
2012/08/27 875 884 866 867 2,101,000
2012/08/24 868 878 865 873 2,554,000
2012/08/23 862 885 856 882 3,348,000
2012/08/22 869 873 857 861 1,920,000
2012/08/21 879 879 867 869 1,943,000
2012/08/20 898 905 880 885 2,506,000
2012/08/17 874 894 867 892 3,361,000
2012/08/16 843 873 842 869 3,114,000
2012/08/15 833 842 830 841 2,473,000
2012/08/14 833 841 829 838 2,212,000
2012/08/13 833 838 826 831 1,559,000
2012/08/10 838 848 827 833 2,687,000
2012/08/09 835 850 830 846 3,581,000
2012/08/08 829 868 829 845 4,819,000
2012/08/07 814 827 814 827 2,590,000
2012/08/06 829 833 819 822 2,146,000
2012/08/03 815 817 805 814 2,099,000
2012/08/02 822 839 822 830 2,021,000
2012/08/01 831 833 813 817 2,402,000
2012/07/31 828 848 821 844 2,340,000
2012/07/30 854 856 826 833 2,404,000
2012/07/27 831 850 828 843 2,076,000
2012/07/26 812 825 803 818 2,717,000
2012/07/25 820 823 801 806 2,858,000
2012/07/24 823 832 818 827 2,438,000
2012/07/23 850 851 830 831 2,854,000
2012/07/20 881 882 862 864 1,941,000
2012/07/19 875 883 871 877 2,214,000
2012/07/18 867 872 857 862 2,578,000
2012/07/17 871 875 861 867 2,321,000
2012/07/13 866 880 862 871 4,090,000
2012/07/12 879 882 859 862 3,606,000
2012/07/11 884 886 872 876 3,103,000
2012/07/10 890 910 890 891 3,593,000
2012/07/09 892 899 886 887 2,369,000
2012/07/06 909 913 897 904 2,982,000
2012/07/05 908 918 906 912 2,283,000
2012/07/04 916 927 907 910 3,632,000
2012/07/03 894 910 894 903 4,234,000
2012/07/02 902 905 894 895 3,074,000
2012/06/29 872 897 864 891 4,964,000
2012/06/28 879 887 873 876 3,434,000
2012/06/27 883 885 868 874 2,958,000
2012/06/26 897 900 874 882 3,634,000
2012/06/25 919 919 900 900 2,367,000
2012/06/22 907 914 902 907 4,277,000
2012/06/21 929 935 921 929 3,182,000
2012/06/20 938 939 927 935 2,026,000
2012/06/19 923 937 919 925 2,698,000
2012/06/18 912 930 912 924 2,758,000
2012/06/15 894 905 889 894 3,123,000
2012/06/14 885 888 873 886 2,370,000
2012/06/13 888 893 879 891 2,345,000
2012/06/12 870 892 863 884 2,606,000
2012/06/11 878 897 878 889 2,585,000
2012/06/08 888 890 857 863 6,191,000
2012/06/07 905 907 888 895 2,766,000
2012/06/06 872 892 860 890 3,525,000
2012/06/05 849 871 846 868 3,742,000
2012/06/04 848 855 840 842 3,426,000
2012/06/01 871 882 865 868 2,554,000
2012/05/31 871 888 865 885 3,962,000
2012/05/30 899 899 878 893 3,967,000
2012/05/29 876 905 870 903 3,494,000
2012/05/28 904 911 873 874 6,261,000
2012/05/25 937 938 906 907 4,112,000
2012/05/24 926 935 919 930 3,417,000
2012/05/23 951 952 927 931 3,523,000
2012/05/22 942 957 940 956 3,282,000
2012/05/21 923 936 920 927 2,430,000
2012/05/18 932 936 916 922 3,635,000
2012/05/17 923 955 921 949 2,939,000
2012/05/16 949 958 913 922 5,112,000
2012/05/15 938 950 927 949 3,652,000
2012/05/14 950 966 945 950 3,762,000
2012/05/11 993 997 975 978 2,203,000
2012/05/10 975 1,000 975 990 2,540,000
2012/05/09 995 999 980 984 3,312,000
2012/05/08 1,008 1,014 998 1,007 2,002,000
2012/05/07 1,006 1,014 998 999 3,086,000
2012/05/02 1,036 1,044 1,033 1,036 1,386,000
2012/05/01 1,054 1,062 1,027 1,031 2,397,000
2012/04/27 1,056 1,080 1,042 1,056 3,933,000
2012/04/26 1,060 1,068 1,049 1,055 1,615,000
2012/04/25 1,056 1,061 1,046 1,050 1,999,000
2012/04/24 1,040 1,056 1,040 1,049 1,947,000
2012/04/23 1,060 1,067 1,048 1,058 1,957,000
2012/04/20 1,061 1,064 1,045 1,059 2,502,000
2012/04/19 1,044 1,064 1,038 1,056 2,509,000
2012/04/18 1,045 1,064 1,044 1,059 2,181,000
2012/04/17 1,041 1,048 1,030 1,031 2,141,000
2012/04/16 1,050 1,055 1,034 1,038 3,281,000
2012/04/13 1,079 1,101 1,060 1,066 4,509,000
2012/04/12 1,068 1,083 1,057 1,078 2,908,000
2012/04/11 1,055 1,064 1,048 1,062 3,498,000
2012/04/10 1,092 1,101 1,072 1,078 2,693,000
2012/04/09 1,099 1,102 1,091 1,092 1,918,000
2012/04/06 1,115 1,130 1,108 1,115 2,929,000
2012/04/05 1,101 1,119 1,093 1,115 5,094,000
2012/04/04 1,155 1,157 1,123 1,128 4,414,000
2012/04/03 1,162 1,170 1,157 1,161 1,997,000
2012/04/02 1,175 1,183 1,166 1,166 2,593,000
2012/03/30 1,155 1,172 1,150 1,163 4,212,000
2012/03/29 1,201 1,203 1,172 1,179 2,906,000
2012/03/28 1,218 1,229 1,202 1,208 3,650,000
2012/03/27 1,181 1,270 1,179 1,231 12,250,000
2012/03/26 1,167 1,168 1,157 1,163 1,936,000
2012/03/23 1,153 1,158 1,146 1,152 4,688,000
2012/03/22 1,160 1,179 1,154 1,173 4,318,000
2012/03/21 1,192 1,193 1,167 1,178 3,931,000
2012/03/19 1,217 1,218 1,197 1,203 3,210,000
2012/03/16 1,204 1,212 1,197 1,212 3,893,000
2012/03/15 1,220 1,221 1,194 1,204 3,870,000
2012/03/14 1,231 1,233 1,219 1,225 2,164,000
2012/03/13 1,209 1,223 1,199 1,203 3,882,000
2012/03/12 1,243 1,244 1,210 1,212 3,528,000
2012/03/09 1,228 1,243 1,213 1,237 6,943,000
2012/03/08 1,184 1,208 1,181 1,207 5,217,000
2012/03/07 1,147 1,171 1,146 1,170 4,236,000
2012/03/06 1,176 1,186 1,166 1,177 5,155,000
2012/03/05 1,198 1,208 1,177 1,183 3,022,000
2012/03/02 1,211 1,211 1,192 1,195 3,349,000
2012/03/01 1,205 1,230 1,187 1,200 4,950,000
2012/02/29 1,238 1,249 1,200 1,205 3,917,000
2012/02/28 1,206 1,224 1,192 1,221 3,143,000
2012/02/27 1,227 1,250 1,221 1,223 3,390,000
2012/02/24 1,217 1,227 1,215 1,224 3,474,000
2012/02/23 1,213 1,229 1,208 1,226 3,474,000
2012/02/22 1,212 1,220 1,198 1,218 3,983,000
2012/02/21 1,191 1,213 1,187 1,197 2,913,000
2012/02/20 1,200 1,207 1,186 1,190 3,714,000
2012/02/17 1,149 1,174 1,143 1,170 5,557,000
2012/02/16 1,125 1,142 1,122 1,126 2,402,000
2012/02/15 1,129 1,142 1,120 1,130 3,888,000
2012/02/14 1,117 1,125 1,103 1,118 3,319,000
2012/02/13 1,122 1,131 1,112 1,120 2,226,000
2012/02/10 1,141 1,147 1,129 1,130 3,841,000
2012/02/09 1,134 1,138 1,122 1,132 2,333,000
2012/02/08 1,118 1,136 1,105 1,135 4,594,000
2012/02/07 1,123 1,123 1,105 1,118 2,962,000
2012/02/06 1,129 1,132 1,116 1,128 2,536,000
2012/02/03 1,111 1,125 1,101 1,103 2,564,000
2012/02/02 1,122 1,132 1,104 1,120 3,700,000
2012/02/01 1,086 1,104 1,086 1,098 2,236,000
2012/01/31 1,116 1,121 1,095 1,099 3,417,000
2012/01/30 1,141 1,143 1,115 1,121 3,174,000
2012/01/27 1,103 1,140 1,102 1,126 5,225,000
2012/01/26 1,089 1,117 1,089 1,099 3,242,000
2012/01/25 1,084 1,095 1,079 1,089 2,278,000
2012/01/24 1,091 1,096 1,071 1,075 2,094,000
2012/01/23 1,082 1,094 1,074 1,089 2,082,000
2012/01/20 1,086 1,090 1,058 1,082 3,604,000
2012/01/19 1,069 1,088 1,067 1,071 3,109,000
2012/01/18 1,025 1,065 1,020 1,060 4,747,000
2012/01/17 1,021 1,031 1,013 1,030 2,366,000
2012/01/16 1,015 1,016 1,006 1,014 2,159,000
2012/01/13 986 1,023 982 1,021 5,179,000
2012/01/12 987 989 977 977 1,551,000
2012/01/11 985 999 982 992 1,691,000
2012/01/10 987 992 980 980 1,568,000
2012/01/06 998 1,000 976 982 1,982,000
2012/01/05 997 997 988 996 2,054,000
2012/01/04 1,004 1,012 997 1,009 2,231,000

このページの先頭へ