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
2022-10-034,1264,1614,0654,1601,685,2004,160
2022-09-304,1684,2244,1104,1602,741,2004,160
2022-09-294,0934,1294,0524,1052,043,2004,105
2022-09-284,1364,1724,0454,0571,891,7004,057
2022-09-274,1384,1994,1224,1611,919,9004,161
2022-09-264,2574,2754,0874,0942,855,4004,094
2022-09-224,3314,3514,2774,3191,561,8004,319
2022-09-214,3784,4354,3674,3701,581,8004,370
2022-09-204,4204,4794,3814,3901,789,5004,390
2022-09-164,3584,4194,3304,3902,029,1004,390
2022-09-154,4114,4434,3954,4191,365,5004,419
2022-09-144,4344,4974,3874,4452,517,0004,445
2022-09-134,4734,6164,4514,5962,890,3004,596
2022-09-124,4214,4504,3864,4221,527,1004,422
2022-09-094,3364,3624,2924,3581,671,1004,358
2022-09-084,2334,2784,1974,2731,332,0004,273
2022-09-074,2144,2294,1654,2171,000,2004,217
2022-09-064,2404,2704,2274,252947,8004,252
2022-09-054,1784,2434,1644,2361,039,1004,236
2022-09-024,1804,2104,1274,1551,954,3004,155
2022-09-014,3104,3384,2304,2392,312,6004,239
2022-08-314,3384,4104,3174,4051,966,4004,405
2022-08-304,4244,4374,3994,4291,059,0004,429
2022-08-294,3814,4054,3604,3871,384,4004,387
2022-08-264,4754,5144,4314,4511,396,8004,451
2022-08-254,4224,4394,3914,4051,509,8004,405
2022-08-244,4974,5224,4444,4511,667,1004,451
2022-08-234,4224,4584,3944,4101,312,8004,410
2022-08-224,3934,4174,3374,4171,622,9004,417
2022-08-194,4304,4434,3864,4291,523,3004,429
2022-08-184,3564,4734,3554,4112,489,4004,411
2022-08-174,3204,4264,3074,4262,923,6004,426
2022-08-164,2384,2914,2294,2701,305,5004,270
2022-08-154,3404,3504,2934,3081,504,4004,308
2022-08-124,3064,3714,2424,3463,013,0004,346
2022-08-104,2004,2564,1754,2151,600,7004,215
2022-08-094,2734,3144,1704,1962,973,9004,196
2022-08-084,2034,2234,1504,2031,880,7004,203
2022-08-054,1724,1894,1274,1631,375,0004,163
2022-08-044,1504,1524,1084,1391,398,9004,139
2022-08-034,1264,1784,0914,1781,240,4004,178
2022-08-024,1704,2294,1414,1522,053,2004,152
2022-08-014,2794,3214,2794,2991,981,8004,299
2022-07-294,1814,2144,1584,2141,638,6004,214
2022-07-284,1794,1914,1364,1731,257,4004,173
2022-07-274,1094,1444,0964,1371,202,8004,137
2022-07-264,1594,1984,1354,1391,796,1004,139
2022-07-254,0714,1244,0644,1181,612,9004,118
2022-07-224,0874,1064,0564,1002,130,9004,100
2022-07-214,0784,1444,0684,1361,671,2004,136
2022-07-204,1084,1344,0654,1132,166,7004,113
2022-07-194,0554,0754,0054,0092,286,0004,009
2022-07-153,9603,9893,9103,9211,586,2003,921
2022-07-144,0064,0093,9173,9551,599,3003,955
2022-07-133,9003,9493,8713,9381,869,3003,938
2022-07-124,0114,0283,9413,9602,496,0003,960
2022-07-114,0894,1124,0324,0651,795,3004,065
2022-07-084,0004,1293,9914,0434,245,9004,043
2022-07-073,8873,8963,7673,8433,622,0003,843
2022-07-063,8793,9153,8353,8784,059,7003,878
2022-07-054,1624,1734,1134,1221,692,6004,122
2022-07-044,0664,1434,0394,1172,101,2004,117
2022-07-014,2054,2744,1204,1362,573,0004,136
2022-06-304,3304,3514,2384,2502,413,6004,250
2022-06-294,4104,4234,3234,3442,904,0004,344
2022-06-284,3794,4164,3084,3562,392,6004,356
2022-06-274,2894,3694,2264,3262,718,0004,326
2022-06-244,2494,2514,1534,2193,401,8004,219
2022-06-234,4804,4944,2434,2743,710,8004,274
2022-06-224,7094,7094,5314,5472,237,4004,547
2022-06-214,6704,6964,6064,6391,806,6004,639
2022-06-204,7964,8284,5474,5932,300,6004,593
2022-06-174,8124,8434,7654,8142,538,3004,814
2022-06-164,9745,0674,9204,9301,924,3004,930
2022-06-155,0045,0554,8904,8932,618,5004,893
2022-06-145,0025,1414,9965,0343,686,7005,034
2022-06-135,2355,3695,1395,1432,137,2005,143
2022-06-105,3805,4215,2455,3111,947,4005,311
2022-06-095,4805,5135,3965,4511,664,5005,451
2022-06-085,6055,6095,4805,5251,484,1005,525
2022-06-075,5055,5735,4375,5461,419,8005,546
2022-06-065,4025,5185,4025,5141,125,5005,514
2022-06-035,4395,4945,4095,4711,977,8005,471
2022-06-025,4015,4115,2545,2961,631,7005,296
2022-06-015,3905,4075,3015,4071,534,8005,407
2022-05-315,3905,4265,3695,4162,047,5005,416
2022-05-305,4285,4355,3335,4072,108,8005,407
2022-05-275,3995,4145,3305,3721,456,6005,372
2022-05-265,4025,4305,3175,3491,780,5005,349
2022-05-255,3615,4705,3145,4301,501,6005,430
2022-05-245,4245,5205,4085,4371,818,0005,437
2022-05-235,4055,4685,3125,3721,914,9005,372
2022-05-205,2695,4045,2015,3432,814,8005,343
2022-05-194,9855,1644,9755,1591,542,4005,159
2022-05-185,1375,1735,0635,1351,751,8005,135
2022-05-175,0795,1094,9915,0371,431,7005,037
2022-05-165,0295,1004,9344,9801,779,8004,980
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