[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 
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
2016-03-181226.001240.501216.001232.0053330006554556500
2016-03-171228.501244.001198.001209.0049450006050029000
2016-03-161215.001218.001201.501203.5035770004321381000
2016-03-151250.501252.001216.001224.5047130005783636500
2016-03-141277.001287.001251.501260.5031570003990838500
2016-03-111217.001260.001206.001255.5057260007048736500
2016-03-101258.001263.501228.001242.5045880005692536500
2016-03-091230.501240.501186.001239.501193200014510090500
2016-03-081333.001354.501294.501301.0063600008355643000
2016-03-071350.001358.001327.001335.5054880007368624000
2016-03-041285.001350.501277.501325.50944900012515769500
2016-03-031258.001301.001256.001274.0057640007354054000
2016-03-021248.001258.501231.001251.0042890005342626500
2016-03-011217.001229.001189.001207.5052960006388186000
2016-02-291272.501272.501212.501212.5043610005386335000
2016-02-261260.001276.501240.501242.5037070004641617000
2016-02-251234.501253.501220.001241.5050040006195370500
2016-02-241181.501215.001170.001204.5063160007565178000
2016-02-231210.001251.501202.501218.5079420009744988500
2016-02-221110.001165.501109.501160.5043870005028095500
2016-02-191150.001150.001104.001129.5036610004107976500
2016-02-181130.001175.001125.001162.5055720006425131500
2016-02-171115.001129.001071.501093.0065750007230602000
2016-02-161100.001149.501088.001133.0063290007151918000
2016-02-151095.001131.501067.001123.0054390006006661500
2016-02-121034.501050.501012.501037.0085530008857576500
2016-02-101098.001107.501058.501080.5065700007095775500
2016-02-091127.001128.501096.001110.0061210006797894000
2016-02-081222.001224.001128.001162.501436100016795922500
2016-02-051262.501287.001142.001271.501328100016502612000
2016-02-041158.001218.001158.001202.5053690006415929500
2016-02-031193.001200.001148.001158.0055020006401878500
2016-02-021263.501263.501206.001211.5039030004776366000
2016-02-011285.501287.001254.501280.5048940006223183000
2016-01-291210.501282.501201.001257.00844500010437599000
2016-01-281207.001228.001195.001197.0058590007078981000
2016-01-271201.501230.501193.001213.0052920006422140500
2016-01-261208.501209.501179.001182.0036030004276418500
2016-01-251238.001250.001212.001233.0045550005615002500
2016-01-221188.001214.001175.501212.0059050007075603500
2016-01-211198.001224.001148.001149.0051220006080493000
2016-01-201251.001260.001185.001185.0051850006294794500
2016-01-191213.001239.001201.001237.5037660004613591500
2016-01-181185.001216.501168.001208.5036180004338552000
2016-01-151246.501263.501211.501219.5054400006698735000
2016-01-141205.001223.501186.001221.0050840006128560500
2016-01-131249.501260.501232.001243.0070960008831554000
2016-01-121298.001298.001213.501224.501258100015634052500
2016-01-081336.001364.001322.501326.00811700010841919000
2016-01-071386.001409.501354.001354.5055410007608649000
2016-01-061457.001464.501403.001407.5059230008418877500
2016-01-051473.001483.501452.501456.5037760005534476000
2016-01-041473.001509.501465.001476.5048570007208666500
2015-12-301492.501518.501476.001479.5038280005706911500
2015-12-291476.001492.501448.001488.0044690006589869500
2015-12-281450.501497.001445.501476.0047840007070791000
2015-12-251442.001466.001425.001435.0027050003889108000
2015-12-241455.001472.001445.501449.0054760007980152500
2015-12-221405.501428.001386.501426.5043270006126427000
2015-12-211367.001415.001356.001406.5060990008471548500
2015-12-181410.001432.501375.001377.50744300010358756500
2015-12-171422.001446.501411.001431.50850800012165625500
2015-12-161360.001385.501355.001363.5040150005497797500
2015-12-151364.001374.001330.501331.5052050006994957000
2015-12-141363.001366.001338.001362.5039500005354894500
2015-12-111374.001406.501374.001402.5042400005883884500
2015-12-101358.001396.001352.001385.0047890006605863500
2015-12-091361.001385.001359.001369.5052480007204014000
2015-12-081416.501417.001383.501387.0040010005584943000
2015-12-071415.001434.001411.001424.5035340005030491000
2015-12-041423.001431.001406.001411.0050180007103834500
2015-12-031428.001449.501426.001445.0054990007926680500
2015-12-021418.501441.501415.001432.5047610006807016500
2015-12-011395.501416.001388.501416.0042860006023549500
2015-11-301403.001406.001377.001388.0059000008180190500
2015-11-271393.501441.001390.001412.00798700011320312500
2015-11-261360.501386.501357.001383.0045240006221025000

   ※ 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