5713 住友金属鉱山(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-034,4504,5064,4154,4881,131,1004,488
2021-08-024,4704,5124,4364,4871,459,6004,487
2021-07-304,4884,5324,4024,4181,797,0004,418
2021-07-294,4424,4884,4264,4751,233,1004,475
2021-07-284,4024,4944,3924,4291,724,0004,429
2021-07-274,3884,5134,3724,4722,743,2004,472
2021-07-264,2744,3054,2634,2801,385,8004,280
2021-07-214,2024,2384,1524,1671,080,5004,167
2021-07-204,1674,2114,1054,1051,895,0004,105
2021-07-194,3094,3244,2394,2541,286,8004,254
2021-07-164,3064,3974,2864,3791,271,7004,379
2021-07-154,3414,3544,3144,314719,6004,314
2021-07-144,3364,3944,3164,3501,102,0004,350
2021-07-134,4044,4554,4004,420858,7004,420
2021-07-124,3984,4334,3634,4051,651,4004,405
2021-07-094,2694,3014,1804,2912,303,4004,291
2021-07-084,3414,3944,3144,3141,657,3004,314
2021-07-074,3134,4204,3064,3771,370,8004,377
2021-07-064,4364,4674,4014,439892,5004,439
2021-07-054,3814,4444,3434,4361,256,5004,436
2021-07-024,3604,3794,3324,3771,014,2004,377
2021-07-014,3954,4414,3244,3461,562,4004,346
2021-06-304,4044,4254,3254,3251,998,0004,325
2021-06-294,4254,4484,3774,4051,727,9004,405
2021-06-284,5474,5484,4954,5121,302,8004,512
2021-06-254,5664,6194,5484,5582,094,8004,558
2021-06-244,5354,5964,5184,5311,639,0004,531
2021-06-234,4924,5054,3904,4731,407,6004,473
2021-06-224,4304,4694,3594,4612,125,8004,461
2021-06-214,2934,3674,2724,2922,051,2004,292
2021-06-184,4004,4274,3134,3983,013,1004,398
2021-06-174,5354,5454,4674,5192,339,2004,519
2021-06-164,6324,6604,5824,5832,456,5004,583
2021-06-154,6744,7274,6704,7021,318,7004,702
2021-06-144,7334,7514,6394,6931,454,8004,693
2021-06-114,7304,7354,6824,6921,372,5004,692
2021-06-104,7334,7864,7214,7401,053,3004,740
2021-06-094,7084,7794,6974,7711,994,5004,771
2021-06-084,7454,7514,6554,6652,829,1004,665
2021-06-074,8114,8674,7364,8631,738,3004,863
2021-06-044,8444,8534,7444,7702,051,6004,770
2021-06-034,9134,9554,8844,9071,010,4004,907
2021-06-024,9895,0454,9384,9781,493,2004,978
2021-06-014,9374,9864,8754,9221,268,3004,922
2021-05-314,8914,9294,8704,9081,480,0004,908
2021-05-284,7874,9454,7724,9312,900,7004,931
2021-05-274,6204,7254,6164,6633,072,6004,663
2021-05-264,6194,6674,6024,6431,342,7004,643
2021-05-254,6504,6714,6214,6681,176,5004,668
2021-05-244,6394,7274,6124,6271,638,9004,627
2021-05-214,6134,6784,6014,6451,554,3004,645
2021-05-204,7524,7614,6244,6403,614,3004,640
2021-05-194,8564,9604,8514,8771,631,2004,877
2021-05-184,8145,0064,7764,9832,277,3004,983
2021-05-174,9494,9504,6664,6941,876,7004,694
2021-05-145,1005,1144,8304,8802,172,9004,880
2021-05-135,0255,1784,9894,9992,087,6004,999
2021-05-125,2705,3024,9985,0992,701,2005,099
2021-05-115,2155,2704,9905,1413,455,2005,141
2021-05-105,1455,3075,1305,2832,816,5005,283
2021-05-074,9475,0954,9055,0922,349,3005,092
2021-05-064,7584,9694,7574,9673,075,7004,967
2021-04-304,7624,7954,6214,6391,502,8004,639
2021-04-284,6674,7424,6574,7331,425,1004,733
2021-04-274,6954,7794,6814,7371,445,7004,737
2021-04-264,6604,6824,5824,6721,311,0004,672
2021-04-234,5584,6434,5524,6031,073,0004,603
2021-04-224,6344,6874,5684,6551,239,6004,655
2021-04-214,6604,6974,5234,5372,072,2004,537
2021-04-204,6814,7844,6804,7701,412,8004,770
2021-04-194,7074,7704,6544,7511,003,6004,751
2021-04-164,8074,8824,7214,7471,755,3004,747
2021-04-154,7154,8554,7034,8092,340,7004,809
2021-04-144,7374,7384,6004,6251,956,8004,625
2021-04-134,8194,8304,7324,7591,299,2004,759
2021-04-124,9344,9354,7804,7801,555,3004,780
2021-04-095,0605,1454,9164,9282,222,8004,928
2021-04-084,9155,0494,9055,0491,031,9005,049
2021-04-074,9145,0104,8744,9841,383,4004,984
2021-04-065,0405,0634,8744,8781,463,2004,878
2021-04-054,8985,0034,8884,9991,320,6004,999
2021-04-024,8404,8784,7844,8781,000,3004,878
2021-04-014,8254,8334,7544,780985,3004,780
2021-03-314,7504,8234,6994,7791,161,9004,779
2021-03-304,8304,8634,7654,7931,352,5004,793
2021-03-294,9264,9574,8004,9122,310,5004,912
2021-03-264,7884,8684,7484,7861,518,3004,786
2021-03-254,6014,7094,6014,6911,310,9004,691
2021-03-244,5704,6684,5364,5581,698,8004,558
2021-03-234,8744,9074,6894,6931,573,4004,693
2021-03-224,8854,9144,8224,8431,508,3004,843
2021-03-194,8874,9504,8454,9341,962,6004,934
2021-03-184,9805,0054,9384,9811,468,4004,981
2021-03-174,8144,9874,8144,8871,487,5004,887
2021-03-164,8204,9344,8124,9121,677,9004,912
2021-03-154,8254,8674,7364,7961,465,7004,796
2021-03-124,7394,8214,6404,8193,081,0004,819
2021-03-114,5014,6704,4244,6692,601,1004,669
2021-03-104,6304,6534,4804,5331,822,6004,533
2021-03-094,6404,6554,4904,5811,931,4004,581
2021-03-084,7014,7984,5454,5753,162,1004,575
2021-03-054,7464,8074,5564,6544,215,3004,654
2021-03-045,1635,1854,7724,8164,146,6004,816
2021-03-035,2155,2965,1515,2901,639,4005,290
2021-03-025,2485,2825,1125,1151,343,8005,115
2021-03-015,1405,1985,0585,1981,293,7005,198
2021-02-265,3005,3585,1265,1422,314,7005,142
2021-02-255,5495,5515,4305,4551,665,3005,455
2021-02-245,5445,5665,3265,3331,837,6005,333
2021-02-225,3885,5845,3875,5782,658,6005,578
2021-02-195,1505,2505,1255,2061,048,0005,206
2021-02-185,4345,4655,1745,2291,577,6005,229
2021-02-175,2575,4355,2035,4012,212,9005,401
2021-02-165,0475,3205,0475,2872,631,7005,287
2021-02-154,9745,0604,9655,031984,6005,031
2021-02-124,9464,9644,8844,959990,4004,959
2021-02-104,9394,9704,8524,8871,114,6004,887
2021-02-095,1505,1804,8504,9781,950,6004,978
2021-02-084,9025,0074,8945,0051,490,1005,005
2021-02-054,8394,8584,7914,828918,7004,828
2021-02-044,7924,8374,7664,805707,9004,805
2021-02-034,8794,8984,7804,809994,8004,809
2021-02-024,7534,8824,7504,8521,141,8004,852
2021-02-014,5434,7284,5314,7051,083,1004,705
2021-01-294,6924,7004,5354,5441,394,8004,544
2021-01-284,6014,7144,5904,6771,734,1004,677
2021-01-274,7974,8654,6984,7411,849,1004,741
2021-01-265,0535,0624,8304,8301,909,3004,830
2021-01-255,0605,1485,0465,1031,323,5005,103
2021-01-225,0425,1775,0275,0721,791,6005,072
2021-01-214,9975,0714,9685,0571,084,7005,057
2021-01-205,0085,0394,9515,007960,3005,007
2021-01-194,8884,9844,8804,9801,188,5004,980
2021-01-184,8234,9014,7604,8701,386,6004,870
2021-01-155,0715,1424,9394,9632,276,8004,963
2021-01-145,0755,1645,0145,0391,874,8005,039
2021-01-135,0705,1845,0325,0561,947,3005,056
2021-01-124,9885,0534,9585,0372,199,4005,037
2021-01-084,9815,1544,9815,1422,459,6005,142
2021-01-074,8475,0204,8304,9732,731,1004,973
2021-01-064,6944,8004,6944,7391,302,2004,739
2021-01-054,6044,7204,6004,6921,237,2004,692
2021-01-044,5704,6364,4714,6361,012,1004,636

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