5713 住友金属鉱山(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-134,9545,0414,9154,9712,179,2004,971
2022-05-124,9735,1284,9424,9682,488,3004,968
2022-05-114,8505,0454,8035,0034,579,4005,003
2022-05-105,3805,3855,1595,2203,753,3005,220
2022-05-095,5705,6225,4705,4952,308,4005,495
2022-05-065,8275,8435,6835,7492,120,0005,749
2022-05-025,6305,7865,6255,7011,912,8005,701
2022-04-285,4405,6725,3835,6713,090,3005,671
2022-04-275,5235,6505,4035,5414,565,7005,541
2022-04-265,5985,6405,3145,4686,281,9005,468
2022-04-255,8806,0365,8405,8692,438,1005,869
2022-04-226,2836,3176,0916,0933,120,3006,093
2022-04-216,5286,5606,4056,4491,697,3006,449
2022-04-206,5566,5956,4876,5681,771,4006,568
2022-04-196,4506,6196,4496,6142,578,8006,614
2022-04-186,3016,4196,2916,3501,032,7006,350
2022-04-156,4096,4146,2696,3311,219,5006,331
2022-04-146,2716,4376,2316,4182,075,7006,418
2022-04-136,1836,2316,0166,1711,870,9006,171
2022-04-126,1206,1266,0266,0831,419,7006,083
2022-04-116,2626,3986,1516,1741,850,2006,174
2022-04-086,1296,2826,0866,2362,158,0006,236
2022-04-076,1116,1215,9366,0532,210,2006,053
2022-04-066,2116,3436,1796,2611,447,7006,261
2022-04-056,3686,4136,2146,2771,642,1006,277
2022-04-046,1946,3386,1936,3281,482,4006,328
2022-04-016,0766,2086,0266,1831,821,1006,183
2022-03-316,2306,3446,1416,1631,974,0006,163
2022-03-306,1396,1565,9616,1512,836,0006,151
2022-03-296,2656,3846,2156,3841,820,5006,384
2022-03-286,5116,6256,2806,3182,784,2006,318
2022-03-256,4586,5906,3506,5882,717,5006,588
2022-03-246,2506,4466,2486,4392,706,0006,439
2022-03-236,0256,2336,0256,2302,286,3006,230
2022-03-226,0596,1555,9916,0252,617,4006,025
2022-03-185,7606,0245,7605,9943,980,1005,994
2022-03-175,5505,7535,4115,7533,021,4005,753
2022-03-165,4005,6555,3965,5923,241,1005,592
2022-03-155,8015,8915,3605,4015,889,6005,401
2022-03-146,1306,1555,9786,0002,151,5006,000
2022-03-116,1376,2686,0656,1172,432,2006,117
2022-03-105,8436,1665,7616,1374,207,9006,137
2022-03-096,1086,2286,0136,0433,498,0006,043
2022-03-086,2846,3725,8876,0085,252,0006,008
2022-03-076,2756,4206,1586,3405,192,2006,340
2022-03-046,3286,3355,9056,0805,616,0006,080
2022-03-036,0826,2346,0306,2283,771,8006,228
2022-03-025,8806,0055,8635,9823,637,4005,982
2022-03-015,8555,8575,7105,7852,387,8005,785
2022-02-285,5755,7785,5705,7463,377,9005,746
2022-02-255,4705,5425,3615,5122,758,0005,512
2022-02-245,4995,6885,4895,6423,821,3005,642
2022-02-225,4025,4785,3675,4121,423,6005,412
2022-02-215,3045,5405,2905,4391,950,7005,439
2022-02-185,2985,4275,2735,3621,960,4005,362
2022-02-175,4455,4635,2585,3253,016,0005,325
2022-02-165,5365,5545,3875,4232,584,7005,423
2022-02-155,6805,7305,5455,5692,241,7005,569
2022-02-145,4835,6955,4305,6842,652,1005,684
2022-02-105,5115,5795,3755,5582,219,5005,558
2022-02-095,5225,6595,4045,4934,181,5005,493
2022-02-085,4655,4985,3885,4221,627,0005,422
2022-02-075,4065,4475,3685,3731,254,7005,373
2022-02-045,3095,3785,2805,3501,851,4005,350
2022-02-035,2895,3165,2155,2961,335,9005,296
2022-02-025,2145,3205,2015,2781,399,6005,278
2022-02-015,2455,2675,1505,1571,450,2005,157
2022-01-315,2395,2765,1775,2481,834,3005,248
2022-01-285,1855,3145,1615,2952,207,7005,295
2022-01-275,1825,2255,0775,1231,839,0005,123
2022-01-265,1885,2345,1315,1511,530,7005,151
2022-01-254,9995,1254,9805,0882,340,1005,088
2022-01-245,1925,1955,0655,1171,760,2005,117
2022-01-215,0045,2414,9815,2143,947,0005,214
2022-01-205,0755,1124,9505,0522,627,7005,052
2022-01-194,9655,0644,9204,9541,742,9004,954
2022-01-185,0555,1484,9965,0651,908,9005,065
2022-01-175,0705,1445,0345,0491,642,9005,049
2022-01-145,0155,0784,9335,0682,456,1005,068
2022-01-134,8985,0874,8815,0483,809,3005,048
2022-01-124,7664,8054,7174,7731,878,3004,773
2022-01-114,5714,7184,5684,7162,764,4004,716
2022-01-074,5494,5674,4834,5521,291,7004,552
2022-01-064,5724,6054,5294,5321,611,4004,532
2022-01-054,4284,5814,4114,5812,614,9004,581
2022-01-044,3614,4144,3414,387832,4004,387

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