5713 住友金属鉱山(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 223 | 230 | 222 | 228 | 380,000 | 456 |
| 1999-12-29 | 228 | 230 | 223 | 225 | 614,000 | 450 |
| 1999-12-28 | 230 | 233 | 227 | 232 | 877,000 | 464 |
| 1999-12-27 | 231 | 237 | 230 | 233 | 1,074,000 | 466 |
| 1999-12-24 | 231 | 233 | 228 | 228 | 1,105,000 | 456 |
| 1999-12-22 | 220 | 230 | 218 | 225 | 1,364,000 | 450 |
| 1999-12-21 | 230 | 233 | 215 | 216 | 1,608,000 | 432 |
| 1999-12-20 | 223 | 230 | 218 | 230 | 1,729,000 | 460 |
| 1999-12-17 | 232 | 234 | 218 | 218 | 4,077,000 | 436 |
| 1999-12-16 | 239 | 244 | 230 | 240 | 2,001,000 | 480 |
| 1999-12-15 | 242 | 245 | 239 | 239 | 1,512,000 | 478 |
| 1999-12-14 | 242 | 247 | 237 | 245 | 1,363,000 | 490 |
| 1999-12-13 | 248 | 250 | 238 | 247 | 2,031,000 | 494 |
| 1999-12-10 | 240 | 248 | 239 | 248 | 4,150,000 | 496 |
| 1999-12-09 | 245 | 250 | 236 | 240 | 1,525,000 | 480 |
| 1999-12-08 | 241 | 249 | 235 | 241 | 3,201,000 | 482 |
| 1999-12-07 | 245 | 251 | 240 | 242 | 1,879,000 | 484 |
| 1999-12-06 | 247 | 254 | 245 | 246 | 1,508,000 | 492 |
| 1999-12-03 | 249 | 250 | 242 | 247 | 1,958,000 | 494 |
| 1999-12-02 | 243 | 247 | 237 | 246 | 1,277,000 | 492 |
| 1999-12-01 | 231 | 241 | 231 | 233 | 2,166,000 | 466 |
| 1999-11-30 | 235 | 240 | 230 | 233 | 2,214,000 | 466 |
| 1999-11-29 | 244 | 246 | 237 | 237 | 1,868,000 | 474 |
| 1999-11-26 | 241 | 246 | 239 | 239 | 1,683,000 | 478 |
| 1999-11-25 | 238 | 245 | 236 | 245 | 2,065,000 | 490 |
| 1999-11-24 | 247 | 250 | 235 | 235 | 1,791,000 | 470 |
| 1999-11-22 | 265 | 266 | 250 | 250 | 2,663,000 | 500 |
| 1999-11-19 | 258 | 264 | 253 | 255 | 1,302,000 | 510 |
| 1999-11-18 | 274 | 275 | 254 | 256 | 2,218,000 | 512 |
| 1999-11-17 | 255 | 278 | 251 | 263 | 3,476,000 | 526 |
| 1999-11-16 | 225 | 246 | 216 | 245 | 5,095,000 | 490 |
| 1999-11-15 | 249 | 249 | 220 | 220 | 5,889,000 | 440 |
| 1999-11-12 | 265 | 270 | 249 | 254 | 2,652,000 | 508 |
| 1999-11-11 | 273 | 274 | 260 | 270 | 2,726,000 | 540 |
| 1999-11-10 | 253 | 269 | 247 | 268 | 3,546,000 | 536 |
| 1999-11-09 | 272 | 274 | 251 | 251 | 2,704,000 | 502 |
| 1999-11-08 | 270 | 280 | 270 | 274 | 1,832,000 | 548 |
| 1999-11-05 | 280 | 285 | 270 | 270 | 2,722,000 | 540 |
| 1999-11-04 | 302 | 305 | 277 | 280 | 4,671,000 | 560 |
| 1999-11-02 | 301 | 301 | 297 | 301 | 2,824,000 | 602 |
| 1999-11-01 | 320 | 320 | 302 | 305 | 2,169,000 | 610 |
| 1999-10-29 | 321 | 324 | 309 | 315 | 3,411,000 | 630 |
| 1999-10-28 | 320 | 323 | 311 | 311 | 4,259,000 | 622 |
| 1999-10-27 | 315 | 324 | 311 | 320 | 3,430,000 | 640 |
| 1999-10-26 | 330 | 335 | 323 | 330 | 3,363,000 | 660 |
| 1999-10-25 | 338 | 338 | 326 | 330 | 4,214,000 | 660 |
| 1999-10-22 | 340 | 348 | 333 | 338 | 3,548,000 | 676 |
| 1999-10-21 | 317 | 330 | 310 | 330 | 2,149,000 | 660 |
| 1999-10-20 | 311 | 316 | 308 | 312 | 1,788,000 | 624 |
| 1999-10-19 | 310 | 320 | 301 | 303 | 4,188,000 | 606 |
| 1999-10-18 | 321 | 322 | 302 | 305 | 4,263,000 | 610 |
| 1999-10-15 | 337 | 338 | 320 | 322 | 3,371,000 | 644 |
| 1999-10-14 | 350 | 351 | 331 | 332 | 4,412,000 | 664 |
| 1999-10-13 | 320 | 354 | 318 | 346 | 8,506,000 | 692 |
| 1999-10-12 | 350 | 351 | 312 | 312 | 7,776,000 | 624 |
| 1999-10-08 | 365 | 372 | 348 | 353 | 8,708,000 | 706 |
| 1999-10-07 | 385 | 394 | 363 | 375 | 9,124,000 | 750 |
| 1999-10-06 | 410 | 413 | 385 | 395 | 6,650,000 | 790 |
| 1999-10-05 | 398 | 420 | 397 | 400 | 15,067,000 | 800 |
| 1999-10-04 | 382 | 402 | 373 | 391 | 36,404,000 | 782 |
| 1999-10-01 | 427 | 427 | 427 | 427 | 915,000 | 854 |
| 1999-09-30 | 510 | 527 | 507 | 527 | 2,609,000 | 1,054 |
| 1999-09-29 | 562 | 562 | 513 | 530 | 8,459,000 | 1,060 |
| 1999-09-28 | 497 | 513 | 492 | 492 | 4,869,000 | 984 |
| 1999-09-27 | 430 | 455 | 430 | 443 | 1,499,000 | 886 |
| 1999-09-24 | 415 | 425 | 415 | 415 | 1,393,000 | 830 |
| 1999-09-22 | 420 | 421 | 412 | 417 | 571,000 | 834 |
| 1999-09-21 | 405 | 427 | 400 | 416 | 792,000 | 832 |
| 1999-09-20 | 427 | 427 | 406 | 406 | 978,000 | 812 |
| 1999-09-17 | 426 | 426 | 417 | 417 | 1,255,000 | 834 |
| 1999-09-16 | 420 | 430 | 415 | 430 | 1,615,000 | 860 |
| 1999-09-14 | 423 | 432 | 420 | 422 | 767,000 | 844 |
| 1999-09-13 | 414 | 434 | 414 | 425 | 763,000 | 850 |
| 1999-09-10 | 425 | 430 | 410 | 410 | 3,207,000 | 820 |
| 1999-09-09 | 426 | 435 | 418 | 425 | 1,226,000 | 850 |
| 1999-09-08 | 417 | 418 | 411 | 411 | 696,000 | 822 |
| 1999-09-07 | 419 | 422 | 415 | 416 | 644,000 | 832 |
| 1999-09-06 | 421 | 429 | 415 | 424 | 539,000 | 848 |
| 1999-09-03 | 420 | 428 | 420 | 421 | 934,000 | 842 |
| 1999-09-02 | 439 | 439 | 421 | 421 | 1,082,000 | 842 |
| 1999-09-01 | 432 | 447 | 428 | 444 | 719,000 | 888 |
| 1999-08-31 | 447 | 450 | 426 | 426 | 986,000 | 852 |
| 1999-08-30 | 450 | 454 | 447 | 447 | 575,000 | 894 |
| 1999-08-27 | 458 | 458 | 441 | 441 | 992,000 | 882 |
| 1999-08-26 | 472 | 472 | 453 | 453 | 1,177,000 | 906 |
| 1999-08-25 | 462 | 469 | 459 | 465 | 612,000 | 930 |
| 1999-08-24 | 467 | 475 | 457 | 457 | 1,085,000 | 914 |
| 1999-08-23 | 474 | 474 | 454 | 462 | 1,131,000 | 924 |
| 1999-08-20 | 444 | 459 | 442 | 457 | 3,286,000 | 914 |
| 1999-08-19 | 445 | 447 | 441 | 444 | 1,013,000 | 888 |
| 1999-08-18 | 460 | 464 | 442 | 445 | 900,000 | 890 |
| 1999-08-17 | 467 | 472 | 458 | 465 | 1,048,000 | 930 |
| 1999-08-16 | 473 | 481 | 472 | 472 | 717,000 | 944 |
| 1999-08-13 | 473 | 477 | 466 | 470 | 1,979,000 | 940 |
| 1999-08-12 | 478 | 482 | 476 | 477 | 1,100,000 | 954 |
| 1999-08-11 | 477 | 480 | 473 | 473 | 997,000 | 946 |
| 1999-08-10 | 480 | 483 | 470 | 477 | 700,000 | 954 |
| 1999-08-09 | 488 | 488 | 480 | 480 | 415,000 | 960 |
| 1999-08-06 | 495 | 497 | 481 | 486 | 969,000 | 972 |
| 1999-08-05 | 499 | 507 | 485 | 490 | 1,455,000 | 980 |
| 1999-08-04 | 520 | 521 | 509 | 519 | 449,000 | 1,038 |
| 1999-08-03 | 519 | 526 | 505 | 521 | 1,124,000 | 1,042 |
| 1999-08-02 | 523 | 537 | 521 | 529 | 305,000 | 1,058 |
| 1999-07-30 | 513 | 538 | 510 | 538 | 500,000 | 1,076 |
| 1999-07-29 | 515 | 532 | 512 | 523 | 385,000 | 1,046 |
| 1999-07-28 | 519 | 519 | 510 | 515 | 587,000 | 1,030 |
| 1999-07-27 | 508 | 529 | 508 | 526 | 311,000 | 1,052 |
| 1999-07-26 | 503 | 525 | 500 | 522 | 333,000 | 1,044 |
| 1999-07-23 | 528 | 528 | 510 | 510 | 744,000 | 1,020 |
| 1999-07-22 | 557 | 557 | 525 | 538 | 1,070,000 | 1,076 |
| 1999-07-21 | 535 | 559 | 535 | 559 | 1,421,000 | 1,118 |
| 1999-07-19 | 538 | 541 | 536 | 541 | 693,000 | 1,082 |
| 1999-07-16 | 530 | 541 | 528 | 538 | 1,222,000 | 1,076 |
| 1999-07-15 | 525 | 530 | 521 | 530 | 1,109,000 | 1,060 |
| 1999-07-14 | 508 | 522 | 506 | 519 | 838,000 | 1,038 |
| 1999-07-13 | 515 | 517 | 507 | 507 | 723,000 | 1,014 |
| 1999-07-12 | 510 | 519 | 509 | 519 | 782,000 | 1,038 |
| 1999-07-09 | 514 | 515 | 507 | 515 | 1,304,000 | 1,030 |
| 1999-07-08 | 511 | 520 | 509 | 514 | 829,000 | 1,028 |
| 1999-07-07 | 508 | 512 | 506 | 507 | 900,000 | 1,014 |
| 1999-07-06 | 507 | 515 | 506 | 512 | 861,000 | 1,024 |
| 1999-07-05 | 531 | 531 | 520 | 525 | 1,011,000 | 1,050 |
| 1999-07-02 | 520 | 534 | 516 | 531 | 1,532,000 | 1,062 |
| 1999-07-01 | 520 | 520 | 509 | 516 | 795,000 | 1,032 |
| 1999-06-30 | 520 | 520 | 500 | 500 | 904,000 | 1,000 |
| 1999-06-29 | 520 | 521 | 511 | 520 | 1,217,000 | 1,040 |
| 1999-06-28 | 519 | 520 | 506 | 515 | 422,000 | 1,030 |
| 1999-06-25 | 509 | 513 | 502 | 513 | 673,000 | 1,026 |
| 1999-06-24 | 513 | 515 | 500 | 510 | 814,000 | 1,020 |
| 1999-06-23 | 510 | 522 | 505 | 508 | 1,920,000 | 1,016 |
| 1999-06-22 | 513 | 517 | 500 | 500 | 1,149,000 | 1,000 |
| 1999-06-21 | 514 | 518 | 508 | 511 | 1,114,000 | 1,022 |
| 1999-06-18 | 525 | 530 | 514 | 524 | 1,143,000 | 1,048 |
| 1999-06-17 | 520 | 525 | 518 | 521 | 509,000 | 1,042 |
| 1999-06-16 | 525 | 529 | 517 | 517 | 757,000 | 1,034 |
| 1999-06-15 | 525 | 531 | 515 | 530 | 1,286,000 | 1,060 |
| 1999-06-14 | 507 | 514 | 505 | 509 | 1,532,000 | 1,018 |
| 1999-06-11 | 518 | 530 | 516 | 517 | 4,943,000 | 1,034 |
| 1999-06-10 | 511 | 529 | 502 | 528 | 1,228,000 | 1,056 |
| 1999-06-09 | 500 | 514 | 500 | 514 | 1,509,000 | 1,028 |
| 1999-06-08 | 513 | 521 | 512 | 515 | 400,000 | 1,030 |
| 1999-06-07 | 507 | 526 | 507 | 517 | 481,000 | 1,034 |
| 1999-06-04 | 503 | 512 | 500 | 507 | 879,000 | 1,014 |
| 1999-06-03 | 515 | 515 | 503 | 511 | 632,000 | 1,022 |
| 1999-06-02 | 515 | 521 | 501 | 515 | 478,000 | 1,030 |
| 1999-06-01 | 507 | 528 | 503 | 528 | 507,000 | 1,056 |
| 1999-05-31 | 494 | 543 | 494 | 537 | 749,000 | 1,074 |
| 1999-05-28 | 493 | 500 | 490 | 494 | 1,180,000 | 988 |
| 1999-05-27 | 517 | 517 | 508 | 513 | 2,014,000 | 1,026 |
| 1999-05-26 | 520 | 527 | 515 | 515 | 1,014,000 | 1,030 |
| 1999-05-25 | 522 | 533 | 522 | 524 | 685,000 | 1,048 |
| 1999-05-24 | 520 | 529 | 519 | 526 | 875,000 | 1,052 |
| 1999-05-21 | 517 | 521 | 515 | 517 | 924,000 | 1,034 |
| 1999-05-20 | 519 | 519 | 510 | 510 | 984,000 | 1,020 |
| 1999-05-19 | 530 | 534 | 516 | 519 | 921,000 | 1,038 |
| 1999-05-18 | 546 | 546 | 531 | 539 | 1,352,000 | 1,078 |
| 1999-05-17 | 563 | 565 | 551 | 556 | 808,000 | 1,112 |
| 1999-05-14 | 583 | 595 | 579 | 583 | 2,258,000 | 1,166 |
| 1999-05-13 | 575 | 590 | 575 | 583 | 2,036,000 | 1,166 |
| 1999-05-12 | 560 | 577 | 560 | 577 | 911,000 | 1,154 |
| 1999-05-11 | 573 | 573 | 550 | 559 | 1,244,000 | 1,118 |
| 1999-05-10 | 570 | 584 | 569 | 574 | 1,086,000 | 1,148 |
| 1999-05-07 | 591 | 600 | 586 | 600 | 2,419,000 | 1,200 |
| 1999-05-06 | 572 | 588 | 564 | 588 | 2,200,000 | 1,176 |
| 1999-04-30 | 542 | 553 | 535 | 542 | 1,389,000 | 1,084 |
| 1999-04-28 | 560 | 560 | 535 | 543 | 1,297,000 | 1,086 |
| 1999-04-27 | 548 | 563 | 548 | 560 | 1,384,000 | 1,120 |
| 1999-04-26 | 540 | 550 | 538 | 538 | 792,000 | 1,076 |
| 1999-04-23 | 543 | 551 | 536 | 550 | 1,812,000 | 1,100 |
| 1999-04-22 | 543 | 543 | 520 | 523 | 1,181,000 | 1,046 |
| 1999-04-21 | 559 | 559 | 535 | 538 | 1,668,000 | 1,076 |
| 1999-04-20 | 564 | 567 | 530 | 559 | 2,444,000 | 1,118 |
| 1999-04-19 | 539 | 575 | 535 | 574 | 4,867,000 | 1,148 |
| 1999-04-16 | 511 | 521 | 509 | 519 | 968,000 | 1,038 |
| 1999-04-15 | 508 | 508 | 493 | 498 | 487,000 | 996 |
| 1999-04-14 | 512 | 515 | 496 | 513 | 1,023,000 | 1,026 |
| 1999-04-13 | 519 | 520 | 511 | 520 | 1,197,000 | 1,040 |
| 1999-04-12 | 502 | 515 | 500 | 507 | 987,000 | 1,014 |
| 1999-04-09 | 523 | 523 | 497 | 512 | 2,768,000 | 1,024 |
| 1999-04-08 | 503 | 504 | 486 | 503 | 1,816,000 | 1,006 |
| 1999-04-07 | 519 | 523 | 505 | 513 | 896,000 | 1,026 |
| 1999-04-06 | 513 | 525 | 502 | 525 | 1,560,000 | 1,050 |
| 1999-04-05 | 502 | 523 | 502 | 510 | 912,000 | 1,020 |
| 1999-04-02 | 505 | 516 | 503 | 510 | 894,000 | 1,020 |
| 1999-04-01 | 495 | 517 | 492 | 501 | 1,153,000 | 1,002 |
| 1999-03-31 | 500 | 512 | 497 | 505 | 1,025,000 | 1,010 |
| 1999-03-30 | 510 | 510 | 486 | 495 | 528,000 | 990 |
| 1999-03-29 | 493 | 512 | 493 | 505 | 1,494,000 | 1,010 |
| 1999-03-26 | 475 | 487 | 468 | 481 | 602,000 | 962 |
| 1999-03-25 | 465 | 475 | 465 | 472 | 1,093,000 | 944 |
| 1999-03-24 | 476 | 479 | 461 | 461 | 905,000 | 922 |
| 1999-03-23 | 506 | 506 | 471 | 471 | 1,088,000 | 942 |
| 1999-03-19 | 490 | 508 | 490 | 508 | 1,384,000 | 1,016 |
| 1999-03-18 | 490 | 504 | 485 | 485 | 2,732,000 | 970 |
| 1999-03-17 | 490 | 491 | 482 | 487 | 1,475,000 | 974 |
| 1999-03-16 | 475 | 498 | 468 | 490 | 2,616,000 | 980 |
| 1999-03-15 | 455 | 474 | 455 | 473 | 2,399,000 | 946 |
| 1999-03-12 | 497 | 497 | 443 | 450 | 3,475,000 | 900 |
| 1999-03-11 | 485 | 509 | 482 | 497 | 3,559,000 | 994 |
| 1999-03-10 | 443 | 518 | 440 | 505 | 4,925,000 | 1,010 |
| 1999-03-09 | 436 | 440 | 433 | 438 | 1,123,000 | 876 |
| 1999-03-08 | 435 | 439 | 431 | 431 | 970,000 | 862 |
| 1999-03-05 | 420 | 431 | 419 | 420 | 950,000 | 840 |
| 1999-03-04 | 423 | 425 | 417 | 419 | 274,000 | 838 |
| 1999-03-03 | 420 | 429 | 417 | 428 | 608,000 | 856 |
| 1999-03-02 | 430 | 432 | 416 | 416 | 1,254,000 | 832 |
| 1999-03-01 | 430 | 434 | 430 | 430 | 720,000 | 860 |
| 1999-02-26 | 434 | 437 | 431 | 433 | 2,141,000 | 866 |
| 1999-02-25 | 432 | 443 | 430 | 441 | 1,875,000 | 882 |
| 1999-02-24 | 426 | 435 | 426 | 432 | 1,829,000 | 864 |
| 1999-02-23 | 416 | 422 | 414 | 421 | 942,000 | 842 |
| 1999-02-22 | 414 | 422 | 411 | 411 | 2,427,000 | 822 |
| 1999-02-19 | 400 | 410 | 400 | 410 | 1,108,000 | 820 |
| 1999-02-18 | 404 | 405 | 395 | 398 | 2,097,000 | 796 |
| 1999-02-17 | 397 | 415 | 393 | 405 | 2,900,000 | 810 |
| 1999-02-16 | 390 | 394 | 388 | 390 | 1,136,000 | 780 |
| 1999-02-15 | 380 | 388 | 380 | 386 | 499,000 | 772 |
| 1999-02-12 | 376 | 381 | 376 | 380 | 782,000 | 760 |
| 1999-02-10 | 371 | 377 | 371 | 376 | 628,000 | 752 |
| 1999-02-09 | 380 | 383 | 372 | 376 | 429,000 | 752 |
| 1999-02-08 | 375 | 389 | 375 | 378 | 668,000 | 756 |
| 1999-02-05 | 370 | 375 | 366 | 375 | 922,000 | 750 |
| 1999-02-04 | 372 | 375 | 365 | 369 | 674,000 | 738 |
| 1999-02-03 | 374 | 379 | 371 | 379 | 328,000 | 758 |
| 1999-02-02 | 386 | 386 | 374 | 379 | 540,000 | 758 |
| 1999-02-01 | 385 | 390 | 376 | 381 | 625,000 | 762 |
| 1999-01-29 | 390 | 394 | 380 | 385 | 888,000 | 770 |
| 1999-01-28 | 389 | 393 | 380 | 384 | 515,000 | 768 |
| 1999-01-27 | 393 | 394 | 388 | 390 | 570,000 | 780 |
| 1999-01-26 | 383 | 395 | 383 | 390 | 834,000 | 780 |
| 1999-01-25 | 380 | 386 | 377 | 378 | 651,000 | 756 |
| 1999-01-22 | 394 | 400 | 390 | 390 | 458,000 | 780 |
| 1999-01-21 | 373 | 400 | 364 | 395 | 927,000 | 790 |
| 1999-01-20 | 361 | 369 | 360 | 368 | 594,000 | 736 |
| 1999-01-19 | 369 | 371 | 360 | 361 | 759,000 | 722 |
| 1999-01-18 | 370 | 373 | 369 | 370 | 437,000 | 740 |
| 1999-01-14 | 361 | 368 | 361 | 368 | 615,000 | 736 |
| 1999-01-13 | 363 | 369 | 361 | 361 | 640,000 | 722 |
| 1999-01-12 | 363 | 369 | 362 | 367 | 648,000 | 734 |
| 1999-01-11 | 365 | 367 | 363 | 363 | 566,000 | 726 |
| 1999-01-08 | 375 | 375 | 360 | 368 | 1,153,000 | 736 |
| 1999-01-07 | 384 | 384 | 371 | 376 | 659,000 | 752 |
| 1999-01-06 | 370 | 376 | 367 | 375 | 693,000 | 750 |
| 1999-01-05 | 369 | 370 | 363 | 365 | 900,000 | 730 |
| 1999-01-04 | 363 | 367 | 363 | 364 | 476,000 | 728 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株
