[5713 東証1部] 住友金属鉱山 日足 時系列データ

[5713 東証1部] 住友金属鉱山 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-174074.004230.004053.004138.00483500020104405800
2017-10-163968.004032.003953.003974.0022537008979480600
2017-10-133931.003960.003882.003927.0022428008808390200
2017-10-123996.003997.003907.003923.0024470009661933700
2017-10-113892.004004.003882.003990.00360360014272902000
2017-10-103899.003917.003833.003859.0017562006783245200
2017-10-063745.003859.003740.003859.00274320010489926300
2017-10-053717.003726.003674.003721.0010054003730878800
2017-10-043698.003733.003687.003717.0017277006417658700
2017-10-033598.003650.003592.003648.0014168005147397300
2017-10-023602.003609.003563.003575.0014052005034382800
2017-09-293686.003693.003609.003614.0017637006408263600
2017-09-283662.003705.003631.003654.0014501005298135100
2017-09-273688.003711.003632.003647.0014745005395635500
2017-09-261841.501871.501840.501857.0032250005994272000
2017-09-251850.001855.001838.501846.0028640005291495500
2017-09-221854.001855.001803.001840.00692400012669323000
2017-09-211923.501925.001874.001874.5045610008604403000
2017-09-201960.001966.501903.001912.00596300011495564500
2017-09-191917.001957.501907.001956.00569000011038224000
2017-09-151889.501907.501886.001897.5045940008723981000
2017-09-141870.001905.001863.001895.5048870009228711500
2017-09-131950.001956.001882.001890.00779600014853618500
2017-09-121854.501924.001847.501923.001045400019870826500
2017-09-111864.001872.501830.001832.50946400017473263000
2017-09-081887.001906.501876.501886.50656200012404466000
2017-09-071895.001908.501880.001892.50588000011134781500
2017-09-061883.001893.501855.501873.00947800017738328000
2017-09-051880.001913.501879.001902.50902400017124703000
2017-09-041904.001905.001865.001873.00673500012656638000
2017-09-011910.001922.001894.501920.50668200012765015000
2017-08-311894.001904.001863.001895.00711400013443976500
2017-08-301905.501917.501868.501887.50627600011845998000
2017-08-291900.001935.501898.501913.00930500017861320500
2017-08-281898.501937.501892.001925.00611200011722579500
2017-08-251882.001889.001850.001882.50716000013412126000
2017-08-241900.001909.501864.001872.50864700016284995500
2017-08-231900.001931.001876.001882.50749300014239117500
2017-08-221856.001912.001843.501870.5049530009251996500
2017-08-211820.001847.501806.501838.0043170007913354500
2017-08-181805.501824.501792.501813.5047090008521943000
2017-08-171820.001837.501820.001828.5050730009270788000
2017-08-161794.001810.001777.001792.5037040006649516000
2017-08-151838.001848.501799.501804.0036400006610800500
2017-08-141815.001857.501804.001818.0053740009792188000
2017-08-101824.001866.001824.001846.00575300010612125000
2017-08-091761.501814.501761.501814.001080000019319201000
2017-08-081731.001733.501698.001714.0046590007982487000
2017-08-071735.001748.001730.501732.5025460004423595000
2017-08-041722.001734.001713.001727.5028230004869151500
2017-08-031731.001736.501697.001731.0047320008137931000
2017-08-021682.001731.001681.001729.50692900011892751500
2017-08-011693.001719.001663.001677.50641300010822364500
2017-07-311650.001672.501648.501668.5054780009114175500
2017-07-281619.001645.001618.001638.5041870006849108000
2017-07-271610.501638.501607.501629.0045750007432720000
2017-07-261602.001631.501598.001610.50677400010939625000
2017-07-251547.001579.001544.001573.0029430004620537000
2017-07-241553.001570.501540.001562.5024010003745758500
2017-07-211578.501583.001562.001562.5030090004718964500
2017-07-201576.501592.001570.501590.0030180004776018000
2017-07-191576.501578.001562.501574.0025500004009021000
2017-07-181565.501587.501565.001576.5031690005000069500
2017-07-141556.501574.001551.001565.0027410004287012000
2017-07-131527.001565.001517.001551.5046120007144934000
2017-07-121525.001540.001516.501534.5027080004144296500
2017-07-111515.001535.001511.501526.5038690005907673000
2017-07-101512.501518.001498.001507.0028380004273859500
2017-07-071490.001518.501476.501508.0040410006076078500
2017-07-061515.001515.001501.001513.0028570004314910000
2017-07-051500.001514.001491.501513.0035020005275764000
2017-07-041515.001522.501487.001496.0037750005667665000
2017-07-031505.001515.001489.001508.5030290004552266000
2017-06-301485.001502.001481.501500.5036440005451088500
2017-06-291500.501514.001488.001500.0048790007307475500
2017-06-281454.001496.001453.001486.5061760009150491000
2017-06-271448.001455.501441.001455.5046290006709599000
2017-06-261455.001457.501439.001439.5052510007590630000
2017-06-231417.001431.001408.001427.0050390007179502500
2017-06-221396.001412.001393.001404.0043490006107969500
2017-06-211405.001406.501374.501396.0051600007176880000
2017-06-201404.001425.001399.501411.00869500012290962500
2017-06-191349.001384.001343.001375.5049870006829848500
2017-06-161334.001362.501334.001346.0062260008396831000
2017-06-151360.001360.001327.001330.0053740007201319500
2017-06-141383.501387.001370.501374.0038440005294390000
2017-06-131377.001391.001369.501389.0048300006685234500
2017-06-121377.001401.001372.001376.5040820005658127500
2017-06-091362.001376.501355.501362.5052070007115749500
2017-06-081345.501359.001341.501353.5043740005915863000
2017-06-071329.501351.501326.001348.0039550005311028000
2017-06-061320.001338.501313.501326.5053160007046783500
2017-06-051337.501341.001306.501321.0064000008443638500
2017-06-021340.501367.501339.001365.0056160007618868000
2017-06-011346.001350.501330.001333.5050310006734028500
2017-05-311359.501365.501341.501346.0049570006683368000
2017-05-301362.001375.501348.001372.0027040003684319500
2017-05-291380.501387.501362.501362.5030130004135166500
2017-05-261369.501392.001356.501382.5040770005632847500
2017-05-251374.001377.001359.501362.0050470006897029000
2017-05-241395.501402.501379.501381.5030500004228010500
2017-05-231390.001399.501372.501381.0038080005273323500
2017-05-221403.001417.501389.001392.5047030006593588500
2017-05-191365.001394.001358.501392.50757300010437579500
2017-05-181349.001363.501345.001363.5071460009675617000
2017-05-171370.501371.001349.001360.00876500011907817000
2017-05-161382.501396.001374.001377.5058890008139057500
2017-05-151411.001414.501376.501392.0069510009665779000
2017-05-121424.501443.501413.501423.00777700011072422000
2017-05-111479.001491.501465.501484.5036730005426223500
2017-05-101471.001495.001470.501478.5042290006270921000
2017-05-091489.001489.501468.501477.0041810006175742000
2017-05-081505.001508.501479.501489.0049830007433256000
2017-05-021482.001505.501482.001493.5029040004345770000
2017-05-011502.501506.501487.001488.0028790004299045500
2017-04-281502.001524.501500.501511.5034080005164124000
2017-04-271496.501508.501488.501504.0027740004166775000
2017-04-261506.001513.501497.001502.0029190004389027500
2017-04-251465.001497.501464.501490.0031550004684467000
2017-04-241478.001484.501456.501458.5022140003241457500
2017-04-211470.001474.501452.001461.5029810004354016000
2017-04-201459.501468.501440.501446.0046700006767054000
2017-04-191440.001463.501416.001458.50716200010339805500
2017-04-181492.001505.501461.501466.0033260004912504500
2017-04-171476.501487.501466.001481.0024700003654082000
2017-04-141485.001511.001475.001494.0037020005532706000
2017-04-131504.501507.001462.501488.5049520007331184000
2017-04-121540.001546.001517.501529.5027850004257777500
2017-04-111543.501552.501537.001549.5016960002621096000
2017-04-101542.001559.501539.501558.5019750003066282500
2017-04-071549.501550.501531.001537.5033560005166038500
2017-04-061554.501561.001533.001540.0032320004990801000
2017-04-051550.501564.501540.501564.0022440003492169500
2017-04-041560.001563.001532.001541.5035660005507341000
2017-04-031588.501591.501547.501563.5052660008239123500
2017-03-311590.501611.001583.501583.5037110005925759500
2017-03-301589.501620.501584.501587.0033990005435626000
2017-03-291591.001604.001586.501590.0034930005568913000
2017-03-281589.501589.501563.001572.0039280006190215500
2017-03-271586.001588.001562.001576.5032490005113737500
2017-03-241605.001623.501598.001606.0035660005742390000
2017-03-231579.501604.001571.001601.0028130004484298000
2017-03-221580.001583.001558.001567.5038050005964493000
2017-03-211603.501616.501594.501603.5025600004111211000
2017-03-171579.501607.001576.001593.5048080007671019000
2017-03-161600.001621.001578.001580.5040180006397655500
2017-03-151576.001583.501569.501574.0021000003307006000
2017-03-141578.001583.001567.001573.0017200002708023000
2017-03-131570.001583.001553.501572.0021920003441171500
2017-03-101587.501587.501564.001574.0040030006307201500
2017-03-091585.001591.501573.001581.0029250004626002000
2017-03-081557.001566.001552.001560.5046410007234988000
2017-03-071588.001588.501567.501579.5030170004758623000
2017-03-061614.001617.501598.001602.0021520003452336500
2017-03-031594.501626.001587.001615.5039230006315360000
2017-03-021605.501629.501597.501610.5042430006849044000
2017-03-011571.501578.001549.001569.0028130004403920500
2017-02-281585.501590.501560.001561.0030760004834402000
2017-02-271556.001572.001548.001571.5036770005748805000
2017-02-241580.001590.501569.501573.0036250005722997500
2017-02-231626.001629.001592.501603.5029850004794541000
2017-02-221624.501643.001624.001633.5033030005395382500
2017-02-211610.001629.001610.001617.0022860003699247500
2017-02-201634.501634.501609.001618.5026880004349914000
2017-02-171643.501651.001630.001639.0023400003836329000
2017-02-161667.001667.501633.001656.5022330003687143000
2017-02-151654.001662.001648.501658.5020170003342057500
2017-02-141635.001661.501634.501641.0033430005510099500
2017-02-131613.501634.501606.001632.0037820006149488000
2017-02-101604.001606.501577.001589.0036360005780503500
2017-02-091584.501598.501576.501583.0035460005628144500
2017-02-081591.501600.001551.501579.0060100009454019000
2017-02-071544.001638.001537.501626.00880600014094835500
2017-02-061590.001602.501562.001568.0034560005438559000
2017-02-031574.501605.001571.501585.5049350007838501000
2017-02-021563.001579.001545.501549.5032260005024364000
2017-02-011532.001554.501524.501552.0022370003458037000
2017-01-311528.501544.001527.001532.0031000004756981500
2017-01-301533.001558.501532.001554.5026380004085623500
2017-01-271556.501560.001541.501548.5024540003800883500
2017-01-261550.001558.001537.501556.5043210006698035000
2017-01-251531.001543.501525.501531.0030120004614245000
2017-01-241500.001516.001498.001505.0023800003587182500
2017-01-231502.001511.001483.501498.5032520004870967000
2017-01-201509.501521.501503.501516.5023550003565248000
2017-01-191524.501531.501502.501517.5025950003939383500
2017-01-181475.001499.001463.501495.0033330004946856500
2017-01-171489.001515.001478.001486.5054330008117372000
2017-01-161490.001495.001473.001477.5046980006965582500
2017-01-131459.001502.501443.501496.00912600013508028500
2017-01-121586.001598.501562.501569.0035210005548800000
2017-01-111567.001602.001567.001594.5037180005914301500
2017-01-101539.001571.501534.501538.0032990005093143000
2017-01-061544.501564.501544.501554.5026450004109559500
2017-01-051594.501600.001558.001567.0034280005388649500
2017-01-041525.001570.001517.001568.5035060005448451000
2016-12-301511.501511.501492.001507.0026320003957959000
2016-12-291527.001535.501515.001527.5031930004873027500
2016-12-281519.001561.501519.001548.5031610004894036500
2016-12-271502.001517.501493.001505.5023170003490773000
2016-12-261511.001526.001507.001512.5019500002953904000
2016-12-221518.501535.001512.001531.0029230004459226500
2016-12-211540.001546.001510.001520.5034810005305612000
2016-12-201511.001532.501507.501529.5035060005340361000
2016-12-191544.501549.001516.001537.0042640006526089000
2016-12-161581.001584.501545.501562.0039710006205293500
2016-12-151579.001593.001565.001572.0043560006869119000
2016-12-141622.501627.501568.501579.0054740008669571500
2016-12-131610.001636.001603.001627.5043080006993308500
2016-12-121670.001676.501601.001615.5056520009184650000
2016-12-091626.001669.001625.001666.5049480008129446500
2016-12-081633.001640.501620.501639.5033320005432941500
2016-12-071640.501652.001618.001625.0045310007383255000
2016-12-061596.501639.001590.001636.00719800011664626500
2016-12-051567.001572.001556.501569.0040020006272537000
2016-12-021535.001579.001535.001574.0032180005035884500
2016-12-011557.501575.501537.001542.5051160007961529500
2016-11-301561.501566.001526.501528.00691600010639449500
2016-11-291591.001591.001572.001579.5029310004630603000
2016-11-281602.001609.001584.001594.5033830005392816000
2016-11-251577.001619.501577.001592.0048800007798523000
2016-11-241569.501579.501563.501573.5032030005037657000
2016-11-221549.001568.001535.501544.5040720006300270500
2016-11-211535.001539.001496.001514.5045940006942642000
2016-11-181532.001549.501530.001539.0037040005705947500
2016-11-171501.001526.001487.001513.0041490006271664000
2016-11-161552.001559.501533.001537.5036140005571686000
2016-11-151530.001564.001524.001536.0049100007547835500
2016-11-141488.001553.001485.001550.50655000010027696500
2016-11-111519.001544.001510.001534.50703900010753049000
2016-11-101420.001490.001414.001479.50857800012527408000
2016-11-091410.001439.001311.001333.5061570008477143500
2016-11-081372.001403.501371.001401.0036340005063147500
2016-11-071369.501379.501366.001372.5025830003543712000
2016-11-041343.001354.501329.501350.0028010003766492500
2016-11-021354.001363.501346.501359.0023940003250537000
2016-11-011359.501368.501355.501363.0019500002654202500
2016-10-311357.501362.001344.001359.5020600002794322500
2016-10-281355.001371.001351.501364.5044310006044364500
2016-10-271347.501368.501339.501349.5026810003626302000
2016-10-261333.001356.001322.001350.0040560005455417500
2016-10-251328.001335.501318.001323.5027020003576169500
2016-10-241355.001357.501311.001327.5047760006333884500
2016-10-211355.001373.001348.501362.5036600004991110500
2016-10-201340.001354.001327.501351.0025450003430212500
2016-10-191356.001363.001334.501334.5025020003354247500
2016-10-181338.001353.501319.501346.0034600004644277500
2016-10-171302.501341.001301.501330.5028730003815570500
2016-10-141307.001314.001298.501311.0034470004504800500
2016-10-131310.001319.001301.001315.0038460005045231500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog