5713 住友金属鉱山(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 5,061 | 5,080 | 4,973 | 5,009 | 1,139,300 | 5,009 |
| 2023-03-29 | 5,079 | 5,109 | 5,051 | 5,103 | 1,465,100 | 5,103 |
| 2023-03-28 | 4,958 | 5,056 | 4,958 | 5,045 | 1,318,000 | 5,045 |
| 2023-03-27 | 4,972 | 4,974 | 4,899 | 4,951 | 951,500 | 4,951 |
| 2023-03-24 | 4,950 | 4,981 | 4,882 | 4,905 | 1,011,000 | 4,905 |
| 2023-03-23 | 4,847 | 4,943 | 4,824 | 4,943 | 1,097,200 | 4,943 |
| 2023-03-22 | 4,850 | 4,879 | 4,812 | 4,871 | 1,364,100 | 4,871 |
| 2023-03-20 | 4,815 | 4,870 | 4,777 | 4,780 | 1,594,500 | 4,780 |
| 2023-03-17 | 4,791 | 4,830 | 4,715 | 4,811 | 2,310,200 | 4,811 |
| 2023-03-16 | 4,858 | 4,872 | 4,770 | 4,782 | 2,682,900 | 4,782 |
| 2023-03-15 | 5,120 | 5,133 | 5,066 | 5,098 | 1,137,000 | 5,098 |
| 2023-03-14 | 5,060 | 5,069 | 5,005 | 5,020 | 1,396,800 | 5,020 |
| 2023-03-13 | 5,100 | 5,110 | 5,035 | 5,101 | 1,318,000 | 5,101 |
| 2023-03-10 | 5,200 | 5,240 | 5,135 | 5,152 | 1,588,400 | 5,152 |
| 2023-03-09 | 5,288 | 5,302 | 5,237 | 5,278 | 1,722,800 | 5,278 |
| 2023-03-08 | 5,237 | 5,263 | 5,182 | 5,197 | 2,729,000 | 5,197 |
| 2023-03-07 | 5,292 | 5,393 | 5,287 | 5,376 | 1,299,400 | 5,376 |
| 2023-03-06 | 5,359 | 5,397 | 5,321 | 5,336 | 1,104,600 | 5,336 |
| 2023-03-03 | 5,350 | 5,368 | 5,274 | 5,307 | 1,923,900 | 5,307 |
| 2023-03-02 | 5,361 | 5,515 | 5,297 | 5,301 | 3,156,300 | 5,301 |
| 2023-03-01 | 5,102 | 5,271 | 5,102 | 5,261 | 1,672,200 | 5,261 |
| 2023-02-28 | 5,158 | 5,162 | 5,050 | 5,060 | 2,849,500 | 5,060 |
| 2023-02-27 | 5,030 | 5,144 | 5,027 | 5,127 | 1,269,000 | 5,127 |
| 2023-02-24 | 5,140 | 5,155 | 5,075 | 5,125 | 1,851,100 | 5,125 |
| 2023-02-22 | 5,317 | 5,350 | 5,233 | 5,254 | 1,251,100 | 5,254 |
| 2023-02-21 | 5,303 | 5,394 | 5,303 | 5,343 | 2,037,800 | 5,343 |
| 2023-02-20 | 5,228 | 5,239 | 5,151 | 5,203 | 1,257,000 | 5,203 |
| 2023-02-17 | 5,097 | 5,188 | 5,073 | 5,183 | 1,621,300 | 5,183 |
| 2023-02-16 | 5,150 | 5,159 | 5,104 | 5,115 | 1,009,400 | 5,115 |
| 2023-02-15 | 5,201 | 5,209 | 5,120 | 5,154 | 920,400 | 5,154 |
| 2023-02-14 | 5,170 | 5,195 | 5,137 | 5,161 | 811,400 | 5,161 |
| 2023-02-13 | 5,064 | 5,118 | 5,043 | 5,107 | 1,672,200 | 5,107 |
| 2023-02-10 | 5,250 | 5,343 | 5,196 | 5,205 | 2,104,200 | 5,205 |
| 2023-02-09 | 5,160 | 5,293 | 5,152 | 5,241 | 3,626,400 | 5,241 |
| 2023-02-08 | 5,058 | 5,094 | 4,984 | 5,044 | 1,950,900 | 5,044 |
| 2023-02-07 | 5,100 | 5,123 | 5,035 | 5,050 | 1,581,100 | 5,050 |
| 2023-02-06 | 5,131 | 5,184 | 5,107 | 5,173 | 1,225,800 | 5,173 |
| 2023-02-03 | 5,140 | 5,187 | 5,079 | 5,112 | 1,861,100 | 5,112 |
| 2023-02-02 | 5,286 | 5,317 | 5,164 | 5,205 | 1,427,900 | 5,205 |
| 2023-02-01 | 5,297 | 5,327 | 5,267 | 5,272 | 1,052,000 | 5,272 |
| 2023-01-31 | 5,244 | 5,306 | 5,226 | 5,248 | 1,200,200 | 5,248 |
| 2023-01-30 | 5,314 | 5,339 | 5,247 | 5,285 | 1,169,500 | 5,285 |
| 2023-01-27 | 5,355 | 5,374 | 5,295 | 5,346 | 1,010,900 | 5,346 |
| 2023-01-26 | 5,351 | 5,369 | 5,274 | 5,315 | 974,600 | 5,315 |
| 2023-01-25 | 5,270 | 5,345 | 5,249 | 5,333 | 963,700 | 5,333 |
| 2023-01-24 | 5,232 | 5,381 | 5,216 | 5,308 | 1,786,300 | 5,308 |
| 2023-01-23 | 5,250 | 5,260 | 5,202 | 5,224 | 1,178,600 | 5,224 |
| 2023-01-20 | 5,102 | 5,225 | 5,028 | 5,219 | 1,832,600 | 5,219 |
| 2023-01-19 | 5,169 | 5,219 | 5,067 | 5,088 | 2,274,700 | 5,088 |
| 2023-01-18 | 5,100 | 5,217 | 5,066 | 5,142 | 1,670,000 | 5,142 |
| 2023-01-17 | 4,991 | 5,080 | 4,966 | 5,064 | 999,600 | 5,064 |
| 2023-01-16 | 5,091 | 5,100 | 4,991 | 5,006 | 1,139,500 | 5,006 |
| 2023-01-13 | 5,131 | 5,184 | 5,092 | 5,136 | 1,661,100 | 5,136 |
| 2023-01-12 | 5,030 | 5,157 | 5,030 | 5,143 | 2,994,800 | 5,143 |
| 2023-01-11 | 4,920 | 4,933 | 4,857 | 4,930 | 1,770,700 | 4,930 |
| 2023-01-10 | 4,835 | 4,909 | 4,825 | 4,865 | 2,264,700 | 4,865 |
| 2023-01-06 | 4,600 | 4,734 | 4,549 | 4,721 | 1,951,200 | 4,721 |
| 2023-01-05 | 4,570 | 4,617 | 4,533 | 4,557 | 1,067,000 | 4,557 |
| 2023-01-04 | 4,642 | 4,653 | 4,566 | 4,577 | 1,040,300 | 4,577 |
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
