1. HOME >
  2. 株価時系列 >
  3. 5713 >
  4. 2012年

5713 住友金属鉱山(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1901,2121,1901,2082,800,0002,416
2012-12-271,2001,2241,1841,1903,239,0002,380
2012-12-261,1951,1991,1781,1852,367,0002,370
2012-12-251,1931,2021,1811,1861,560,0002,372
2012-12-211,2131,2211,1731,1804,223,0002,360
2012-12-201,2331,2331,2041,2103,738,0002,420
2012-12-191,1911,2241,1901,2134,944,0002,426
2012-12-181,1751,1881,1721,1792,551,0002,358
2012-12-171,1851,1871,1611,1673,227,0002,334
2012-12-141,1541,1691,1511,1635,015,0002,326
2012-12-131,1751,1761,1631,1692,829,0002,338
2012-12-121,1541,1751,1541,1603,096,0002,320
2012-12-111,1201,1481,1201,1442,980,0002,288
2012-12-101,1251,1301,1151,1201,863,0002,240
2012-12-071,1261,1281,1201,1241,487,0002,248
2012-12-061,1301,1311,1231,1291,937,0002,258
2012-12-051,1091,1321,1041,1182,549,0002,236
2012-12-041,1171,1201,1081,1152,237,0002,230
2012-12-031,1321,1331,1191,1222,419,0002,244
2012-11-301,1181,1341,1031,1295,401,0002,258
2012-11-291,0811,1221,0801,1115,794,0002,222
2012-11-281,0631,0731,0571,0703,241,0002,140
2012-11-271,0561,0771,0551,0743,644,0002,148
2012-11-261,0751,0791,0571,0593,368,0002,118
2012-11-221,0681,0711,0521,0593,007,0002,118
2012-11-211,0581,0641,0461,0562,479,0002,112
2012-11-201,0661,0681,0471,0532,555,0002,106
2012-11-191,0531,0591,0451,0492,870,0002,098
2012-11-161,0351,0441,0291,0363,292,0002,072
2012-11-151,0171,0311,0071,0283,900,0002,056
2012-11-141,0401,0421,0111,0142,609,0002,028
2012-11-131,0491,0541,0301,0402,152,0002,080
2012-11-121,0471,0591,0411,0412,137,0002,082
2012-11-091,0721,0791,0581,0603,638,0002,120
2012-11-081,0781,1121,0761,0874,381,0002,174
2012-11-071,0501,0961,0481,0917,947,0002,182
2012-11-061,0371,0471,0251,0272,308,0002,054
2012-11-051,0421,0451,0371,0421,876,0002,084
2012-11-021,0491,0501,0421,0481,721,0002,096
2012-11-011,0461,0491,0361,0382,577,0002,076
2012-10-311,0571,0591,0461,0512,433,0002,102
2012-10-301,0421,0621,0391,0393,291,0002,078
2012-10-291,0281,0501,0281,0423,063,0002,084
2012-10-261,0551,0571,0201,0223,306,0002,044
2012-10-251,0331,0491,0311,0463,007,0002,092
2012-10-241,0251,0521,0241,0323,175,0002,064
2012-10-231,0611,0661,0311,0413,272,0002,082
2012-10-221,0321,0551,0301,0482,967,0002,096
2012-10-191,0561,0731,0501,0613,191,0002,122
2012-10-181,0431,0731,0421,0694,526,0002,138
2012-10-171,0481,0491,0231,0347,479,0002,068
2012-10-161,0571,0661,0491,0573,811,0002,114
2012-10-151,0351,0671,0331,0565,265,0002,112
2012-10-121,0211,0511,0211,0455,310,0002,090
2012-10-111,0131,0341,0111,0135,097,0002,026
2012-10-101,0301,0591,0271,0316,226,0002,062
2012-10-091,0361,0811,0271,0509,535,0002,100
2012-10-051,0221,0541,0201,0517,385,0002,102
2012-10-041,0081,0189961,0024,881,0002,004
2012-10-031,0171,0411,0081,0115,617,0002,022
2012-10-029981,0309971,0185,954,0002,036
2012-10-019779959679954,001,0001,990
2012-09-289981,0129779855,878,0001,970
2012-09-279619829529765,747,0001,952
2012-09-269889969769813,495,0001,962
2012-09-259931,0199911,0094,169,0002,018
2012-09-241,0151,0239981,0034,004,0002,006
2012-09-211,0371,0391,0141,0254,780,0002,050
2012-09-201,0351,0471,0061,0177,609,0002,034
2012-09-191,0261,0541,0201,0467,262,0002,092
2012-09-181,0261,0621,0221,03811,646,0002,076
2012-09-149601,0219601,01015,485,0002,020
2012-09-139119289079234,234,0001,846
2012-09-128839108819085,597,0001,816
2012-09-118768888738795,129,0001,758
2012-09-108428958408907,151,0001,780
2012-09-078108418078403,873,0001,680
2012-09-067977977857902,737,0001,580
2012-09-058158177957963,157,0001,592
2012-09-048138218068202,915,0001,640
2012-09-038128198028073,138,0001,614
2012-08-318148248088082,423,0001,616
2012-08-308478488248292,441,0001,658
2012-08-298468538418462,078,0001,692
2012-08-288738738438502,972,0001,700
2012-08-278758848668672,101,0001,734
2012-08-248688788658732,554,0001,746
2012-08-238628858568823,348,0001,764
2012-08-228698738578611,920,0001,722
2012-08-218798798678691,943,0001,738
2012-08-208989058808852,506,0001,770
2012-08-178748948678923,361,0001,784
2012-08-168438738428693,114,0001,738
2012-08-158338428308412,473,0001,682
2012-08-148338418298382,212,0001,676
2012-08-138338388268311,559,0001,662
2012-08-108388488278332,687,0001,666
2012-08-098358508308463,581,0001,692
2012-08-088298688298454,819,0001,690
2012-08-078148278148272,590,0001,654
2012-08-068298338198222,146,0001,644
2012-08-038158178058142,099,0001,628
2012-08-028228398228302,021,0001,660
2012-08-018318338138172,402,0001,634
2012-07-318288488218442,340,0001,688
2012-07-308548568268332,404,0001,666
2012-07-278318508288432,076,0001,686
2012-07-268128258038182,717,0001,636
2012-07-258208238018062,858,0001,612
2012-07-248238328188272,438,0001,654
2012-07-238508518308312,854,0001,662
2012-07-208818828628641,941,0001,728
2012-07-198758838718772,214,0001,754
2012-07-188678728578622,578,0001,724
2012-07-178718758618672,321,0001,734
2012-07-138668808628714,090,0001,742
2012-07-128798828598623,606,0001,724
2012-07-118848868728763,103,0001,752
2012-07-108909108908913,593,0001,782
2012-07-098928998868872,369,0001,774
2012-07-069099138979042,982,0001,808
2012-07-059089189069122,283,0001,824
2012-07-049169279079103,632,0001,820
2012-07-038949108949034,234,0001,806
2012-07-029029058948953,074,0001,790
2012-06-298728978648914,964,0001,782
2012-06-288798878738763,434,0001,752
2012-06-278838858688742,958,0001,748
2012-06-268979008748823,634,0001,764
2012-06-259199199009002,367,0001,800
2012-06-229079149029074,277,0001,814
2012-06-219299359219293,182,0001,858
2012-06-209389399279352,026,0001,870
2012-06-199239379199252,698,0001,850
2012-06-189129309129242,758,0001,848
2012-06-158949058898943,123,0001,788
2012-06-148858888738862,370,0001,772
2012-06-138888938798912,345,0001,782
2012-06-128708928638842,606,0001,768
2012-06-118788978788892,585,0001,778
2012-06-088888908578636,191,0001,726
2012-06-079059078888952,766,0001,790
2012-06-068728928608903,525,0001,780
2012-06-058498718468683,742,0001,736
2012-06-048488558408423,426,0001,684
2012-06-018718828658682,554,0001,736
2012-05-318718888658853,962,0001,770
2012-05-308998998788933,967,0001,786
2012-05-298769058709033,494,0001,806
2012-05-289049118738746,261,0001,748
2012-05-259379389069074,112,0001,814
2012-05-249269359199303,417,0001,860
2012-05-239519529279313,523,0001,862
2012-05-229429579409563,282,0001,912
2012-05-219239369209272,430,0001,854
2012-05-189329369169223,635,0001,844
2012-05-179239559219492,939,0001,898
2012-05-169499589139225,112,0001,844
2012-05-159389509279493,652,0001,898
2012-05-149509669459503,762,0001,900
2012-05-119939979759782,203,0001,956
2012-05-109751,0009759902,540,0001,980
2012-05-099959999809843,312,0001,968
2012-05-081,0081,0149981,0072,002,0002,014
2012-05-071,0061,0149989993,086,0001,998
2012-05-021,0361,0441,0331,0361,386,0002,072
2012-05-011,0541,0621,0271,0312,397,0002,062
2012-04-271,0561,0801,0421,0563,933,0002,112
2012-04-261,0601,0681,0491,0551,615,0002,110
2012-04-251,0561,0611,0461,0501,999,0002,100
2012-04-241,0401,0561,0401,0491,947,0002,098
2012-04-231,0601,0671,0481,0581,957,0002,116
2012-04-201,0611,0641,0451,0592,502,0002,118
2012-04-191,0441,0641,0381,0562,509,0002,112
2012-04-181,0451,0641,0441,0592,181,0002,118
2012-04-171,0411,0481,0301,0312,141,0002,062
2012-04-161,0501,0551,0341,0383,281,0002,076
2012-04-131,0791,1011,0601,0664,509,0002,132
2012-04-121,0681,0831,0571,0782,908,0002,156
2012-04-111,0551,0641,0481,0623,498,0002,124
2012-04-101,0921,1011,0721,0782,693,0002,156
2012-04-091,0991,1021,0911,0921,918,0002,184
2012-04-061,1151,1301,1081,1152,929,0002,230
2012-04-051,1011,1191,0931,1155,094,0002,230
2012-04-041,1551,1571,1231,1284,414,0002,256
2012-04-031,1621,1701,1571,1611,997,0002,322
2012-04-021,1751,1831,1661,1662,593,0002,332
2012-03-301,1551,1721,1501,1634,212,0002,326
2012-03-291,2011,2031,1721,1792,906,0002,358
2012-03-281,2181,2291,2021,2083,650,0002,416
2012-03-271,1811,2701,1791,23112,250,0002,462
2012-03-261,1671,1681,1571,1631,936,0002,326
2012-03-231,1531,1581,1461,1524,688,0002,304
2012-03-221,1601,1791,1541,1734,318,0002,346
2012-03-211,1921,1931,1671,1783,931,0002,356
2012-03-191,2171,2181,1971,2033,210,0002,406
2012-03-161,2041,2121,1971,2123,893,0002,424
2012-03-151,2201,2211,1941,2043,870,0002,408
2012-03-141,2311,2331,2191,2252,164,0002,450
2012-03-131,2091,2231,1991,2033,882,0002,406
2012-03-121,2431,2441,2101,2123,528,0002,424
2012-03-091,2281,2431,2131,2376,943,0002,474
2012-03-081,1841,2081,1811,2075,217,0002,414
2012-03-071,1471,1711,1461,1704,236,0002,340
2012-03-061,1761,1861,1661,1775,155,0002,354
2012-03-051,1981,2081,1771,1833,022,0002,366
2012-03-021,2111,2111,1921,1953,349,0002,390
2012-03-011,2051,2301,1871,2004,950,0002,400
2012-02-291,2381,2491,2001,2053,917,0002,410
2012-02-281,2061,2241,1921,2213,143,0002,442
2012-02-271,2271,2501,2211,2233,390,0002,446
2012-02-241,2171,2271,2151,2243,474,0002,448
2012-02-231,2131,2291,2081,2263,474,0002,452
2012-02-221,2121,2201,1981,2183,983,0002,436
2012-02-211,1911,2131,1871,1972,913,0002,394
2012-02-201,2001,2071,1861,1903,714,0002,380
2012-02-171,1491,1741,1431,1705,557,0002,340
2012-02-161,1251,1421,1221,1262,402,0002,252
2012-02-151,1291,1421,1201,1303,888,0002,260
2012-02-141,1171,1251,1031,1183,319,0002,236
2012-02-131,1221,1311,1121,1202,226,0002,240
2012-02-101,1411,1471,1291,1303,841,0002,260
2012-02-091,1341,1381,1221,1322,333,0002,264
2012-02-081,1181,1361,1051,1354,594,0002,270
2012-02-071,1231,1231,1051,1182,962,0002,236
2012-02-061,1291,1321,1161,1282,536,0002,256
2012-02-031,1111,1251,1011,1032,564,0002,206
2012-02-021,1221,1321,1041,1203,700,0002,240
2012-02-011,0861,1041,0861,0982,236,0002,196
2012-01-311,1161,1211,0951,0993,417,0002,198
2012-01-301,1411,1431,1151,1213,174,0002,242
2012-01-271,1031,1401,1021,1265,225,0002,252
2012-01-261,0891,1171,0891,0993,242,0002,198
2012-01-251,0841,0951,0791,0892,278,0002,178
2012-01-241,0911,0961,0711,0752,094,0002,150
2012-01-231,0821,0941,0741,0892,082,0002,178
2012-01-201,0861,0901,0581,0823,604,0002,164
2012-01-191,0691,0881,0671,0713,109,0002,142
2012-01-181,0251,0651,0201,0604,747,0002,120
2012-01-171,0211,0311,0131,0302,366,0002,060
2012-01-161,0151,0161,0061,0142,159,0002,028
2012-01-139861,0239821,0215,179,0002,042
2012-01-129879899779771,551,0001,954
2012-01-119859999829921,691,0001,984
2012-01-109879929809801,568,0001,960
2012-01-069981,0009769821,982,0001,964
2012-01-059979979889962,054,0001,992
2012-01-041,0041,0129971,0092,231,0002,018

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