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
2023-03-305,0615,0804,9735,0091,139,3005,009
2023-03-295,0795,1095,0515,1031,465,1005,103
2023-03-284,9585,0564,9585,0451,318,0005,045
2023-03-274,9724,9744,8994,951951,5004,951
2023-03-244,9504,9814,8824,9051,011,0004,905
2023-03-234,8474,9434,8244,9431,097,2004,943
2023-03-224,8504,8794,8124,8711,364,1004,871
2023-03-204,8154,8704,7774,7801,594,5004,780
2023-03-174,7914,8304,7154,8112,310,2004,811
2023-03-164,8584,8724,7704,7822,682,9004,782
2023-03-155,1205,1335,0665,0981,137,0005,098
2023-03-145,0605,0695,0055,0201,396,8005,020
2023-03-135,1005,1105,0355,1011,318,0005,101
2023-03-105,2005,2405,1355,1521,588,4005,152
2023-03-095,2885,3025,2375,2781,722,8005,278
2023-03-085,2375,2635,1825,1972,729,0005,197
2023-03-075,2925,3935,2875,3761,299,4005,376
2023-03-065,3595,3975,3215,3361,104,6005,336
2023-03-035,3505,3685,2745,3071,923,9005,307
2023-03-025,3615,5155,2975,3013,156,3005,301
2023-03-015,1025,2715,1025,2611,672,2005,261
2023-02-285,1585,1625,0505,0602,849,5005,060
2023-02-275,0305,1445,0275,1271,269,0005,127
2023-02-245,1405,1555,0755,1251,851,1005,125
2023-02-225,3175,3505,2335,2541,251,1005,254
2023-02-215,3035,3945,3035,3432,037,8005,343
2023-02-205,2285,2395,1515,2031,257,0005,203
2023-02-175,0975,1885,0735,1831,621,3005,183
2023-02-165,1505,1595,1045,1151,009,4005,115
2023-02-155,2015,2095,1205,154920,4005,154
2023-02-145,1705,1955,1375,161811,4005,161
2023-02-135,0645,1185,0435,1071,672,2005,107
2023-02-105,2505,3435,1965,2052,104,2005,205
2023-02-095,1605,2935,1525,2413,626,4005,241
2023-02-085,0585,0944,9845,0441,950,9005,044
2023-02-075,1005,1235,0355,0501,581,1005,050
2023-02-065,1315,1845,1075,1731,225,8005,173
2023-02-035,1405,1875,0795,1121,861,1005,112
2023-02-025,2865,3175,1645,2051,427,9005,205
2023-02-015,2975,3275,2675,2721,052,0005,272
2023-01-315,2445,3065,2265,2481,200,2005,248
2023-01-305,3145,3395,2475,2851,169,5005,285
2023-01-275,3555,3745,2955,3461,010,9005,346
2023-01-265,3515,3695,2745,315974,6005,315
2023-01-255,2705,3455,2495,333963,7005,333
2023-01-245,2325,3815,2165,3081,786,3005,308
2023-01-235,2505,2605,2025,2241,178,6005,224
2023-01-205,1025,2255,0285,2191,832,6005,219
2023-01-195,1695,2195,0675,0882,274,7005,088
2023-01-185,1005,2175,0665,1421,670,0005,142
2023-01-174,9915,0804,9665,064999,6005,064
2023-01-165,0915,1004,9915,0061,139,5005,006
2023-01-135,1315,1845,0925,1361,661,1005,136
2023-01-125,0305,1575,0305,1432,994,8005,143
2023-01-114,9204,9334,8574,9301,770,7004,930
2023-01-104,8354,9094,8254,8652,264,7004,865
2023-01-064,6004,7344,5494,7211,951,2004,721
2023-01-054,5704,6174,5334,5571,067,0004,557
2023-01-044,6424,6534,5664,5771,040,3004,577

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