[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 
2017-03-281589.501589.501563.001572.0039280006190215500
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
2016-10-121298.001316.001292.001293.5035030004553386500
2016-10-111335.501338.501319.001321.5033910004503253000
2016-10-071309.501323.501301.001318.0034280004509600500
2016-10-061313.001319.001295.501299.0045930005986230500
2016-10-051361.501371.001307.501313.00846700011292255500
2016-10-041371.501400.001366.001391.5032250004471923000
2016-10-031400.001404.001386.001391.0029940004176388500
2016-09-301400.001400.001374.001386.5044490006162161000
2016-09-291418.001433.501415.001424.5050660007218760500
2016-09-281385.001420.001372.001383.0060600008412534000
2016-09-271301.001384.001291.001384.00862300011669617500
2016-09-261322.001322.001301.501310.5034740004561849500
2016-09-231333.001359.001331.501332.5052230007020523000
2016-09-211294.501317.001269.501316.5037300004835463000
2016-09-201295.501310.001289.501300.0038280004974495500
2016-09-161276.501287.501267.501272.5022220002833418000
2016-09-151268.001278.001262.001271.5040950005198599500
2016-09-141264.001272.001247.501260.0035730004508808500
2016-09-131302.501305.001278.001289.5025590003300938500
2016-09-121320.001336.501289.001293.0033860004424389000
2016-09-091325.501356.501312.001350.0058280007802939000
2016-09-081342.501358.001320.001324.0038360005115528500
2016-09-071332.001351.001327.001347.5038390005146476000
2016-09-061329.501346.001323.501341.5027130003624759000
2016-09-051342.001363.001333.501336.5024930003356830500
2016-09-021337.001337.001311.001323.0019850002620763000
2016-09-011304.001338.501302.001334.5043940005836973500
2016-08-311326.501339.001309.501312.0033770004459934500
2016-08-301292.001331.001292.001322.0030430004016811500
2016-08-291303.001314.001285.501293.5043060005599976500
2016-08-261270.501294.501265.501280.0048370006202620500
2016-08-251295.501303.001269.001271.0053820006894712500
2016-08-241319.001345.501313.001336.0032140004282635500
2016-08-231318.001324.501297.001304.0028500003729710500
2016-08-221336.001337.001309.501318.0025490003363381000
2016-08-191316.001345.001308.501338.5029820003977493000
2016-08-181283.001307.501277.501295.5023060002991291000
2016-08-171278.501307.001276.001303.5031680004112624500
2016-08-161300.001327.001278.001278.5039490005122640500
2016-08-151290.501303.001259.001273.0047800006112387000
2016-08-121349.001358.501320.501341.5047930006428503000
2016-08-101329.501346.501311.501335.5047570006355430000
2016-08-091350.001370.001339.501366.0041520005635902000
2016-08-081327.001345.001310.501345.0037490004995405000
2016-08-051293.501331.501292.001305.0075170009843389000
2016-08-041207.501297.501207.501293.0079090009996900000
2016-08-031184.001211.501181.001200.5049610005959286500
2016-08-021217.501217.501200.501206.5039550004784657500
2016-08-011221.501239.501215.501231.0037050004560869000
2016-07-291236.501252.501219.501243.5046920005787875500
2016-07-281241.501263.501236.501248.0033120004131118000
2016-07-271226.501253.501223.001249.0052470006510835000
2016-07-261210.001213.001194.001204.5049390005942155000
2016-07-251237.001242.001223.001230.0032830004047348500
2016-07-221209.501245.001204.501230.5057420007058998500
2016-07-211219.501225.501190.001208.5066780008075496000
2016-07-201200.001205.001178.001201.0061020007280095000
2016-07-191186.501214.501180.501213.0052700006341753500
2016-07-151230.001237.001196.501201.0068530008339109500
2016-07-141184.501213.501176.001188.5080690009607982500
2016-07-131162.001171.501145.501154.5071770008310699500
2016-07-121116.001132.501103.501110.5047830005340390500
2016-07-111061.001090.001057.001080.5033450003603141500
2016-07-081040.501058.501031.001031.0031330003258133000
2016-07-071055.501063.001031.001040.0031540003296636000
2016-07-061068.001080.001046.501054.5049070005175674500
2016-07-051088.001123.001086.501098.0050310005534502500
2016-07-041050.001097.001045.501090.0051560005567435000
2016-07-011039.001045.001022.001029.5027180002796919500
2016-06-301042.001048.001027.001028.5033140003429218000
2016-06-291022.001034.501009.501026.5043220004424324000
2016-06-28993.101010.00973.00998.6039540003931298600
2016-06-271027.001030.00992.001003.5044460004464524200
2016-06-241099.501100.001001.501006.5062880006514507000
2016-06-231048.001089.501042.501086.5034160003666362500
2016-06-221050.001052.001033.501042.0031000003229690000
2016-06-211046.501065.501034.501057.5048060005072304500
2016-06-201045.001073.501040.501065.5045820004850722500
2016-06-171040.501045.001023.501025.0045000004636208500
2016-06-161050.001062.501012.001018.0041390004269290500
2016-06-151040.501060.501027.501047.0031540003302858000
2016-06-141069.501085.001050.501055.0043350004602139500
2016-06-131082.001090.501066.501067.0050820005456233500
2016-06-101153.501161.501108.001121.00916500010364674500
2016-06-091146.501195.001146.501183.5070990008376244000
2016-06-081164.501166.501132.501138.0039760004547729500
2016-06-071127.001171.501125.001169.5058720006794720000
2016-06-061076.001142.001066.001135.5065100007268847500
2016-06-031088.501095.001066.001076.5033040003560361500
2016-06-021110.001110.501076.001083.5037720004105652500
2016-06-011130.001135.001113.001115.5035860004019055000
2016-05-311121.001144.501115.001143.0053170006044330500
2016-05-301118.501130.001108.001122.5033650003753201000
2016-05-271106.501121.001101.501115.5030870003440957000
2016-05-261144.001144.001111.001112.0026100002925127500
2016-05-251143.001144.001124.001126.0023920002700949500
2016-05-241149.501149.501119.001119.0032300003644928000
2016-05-231155.001156.501125.001149.5023850002726354500
2016-05-201178.001181.001151.501158.0041730004843580500
2016-05-191223.001231.001175.001179.0039930004769972500
2016-05-181185.001232.001184.501222.5065030007890526500
2016-05-171158.501178.001156.501176.0047200005514182000
2016-05-161106.001135.501105.501123.5028960003255124500
2016-05-131139.001144.501106.001108.0049090005495070000
2016-05-121127.001154.501124.001151.0035080004010733500
2016-05-111156.001168.001126.001133.5034170003900512500
2016-05-101123.501152.001101.001137.0066350007493438500
2016-05-091196.001200.001145.001150.0039550004582206500
2016-05-061206.501215.501162.001173.5067100007920031500
2016-05-021211.501240.001210.001236.5041810005132176500
2016-04-281290.001309.501249.001252.0053510006824037000
2016-04-271279.501287.501272.501276.5029650003791074000
2016-04-261303.001304.501264.501277.0035640004564098000
2016-04-251313.501321.001290.501305.5038090004970112500
2016-04-221263.501310.001263.001309.5039860005152132000
2016-04-211274.501293.501262.001291.5045120005782468000
2016-04-201250.001271.501230.001240.0050270006282479500
2016-04-191198.001217.001190.501213.5041260004985762000
2016-04-181144.001164.001142.501151.0052040005988038000
2016-04-151193.001207.501186.001199.0032060003838097000
2016-04-141200.501213.501184.501213.5049690005973940500
2016-04-131180.001191.501142.001182.5075780008870980500
2016-04-121086.501126.501085.001120.0043530004850500000
2016-04-111065.501088.501041.001077.0042280004514042500
2016-04-081033.001081.501026.001069.5043430004578015500
2016-04-071047.501069.501038.001048.5033190003492534000
2016-04-061039.501069.001036.001060.5032620003449683500
2016-04-051066.001072.001038.501045.0041360004334759000
2016-04-041076.001109.501060.001084.0045750004946418500
2016-04-011119.001121.501088.501089.5042470004665879500
2016-03-311145.001146.501116.501117.5053850006083471000
2016-03-301172.001177.501129.001134.0065690007510701000
2016-03-291196.501206.001185.001197.5021630002587020000
2016-03-281199.001211.501190.001211.5031610003796590500
2016-03-251190.001198.501183.001187.0027260003239205500
2016-03-241208.001210.001171.501183.0051470006098606500
2016-03-231253.501266.501232.001236.0025090003119181000
2016-03-221262.001262.001231.501249.0041420005173733500

   ※ 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