5713 住友金属鉱山(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,4901,5101,4601,4702,802,0012,773.58
1984-12-271,4601,5101,4601,4905,241,0012,811.32
1984-12-261,4101,4401,4001,4402,478,0012,716.98
1984-12-251,3901,4101,3801,400976,0002,641.51
1984-12-241,3701,4001,3701,380859,0002,603.77
1984-12-221,3601,3701,3601,3601,079,0002,566.04
1984-12-211,3501,3601,3501,3501,294,0002,547.17
1984-12-201,3601,3701,3501,350900,0002,547.17
1984-12-191,3401,3501,3301,3401,061,0002,528.30
1984-12-181,3401,3401,3301,330647,0002,509.43
1984-12-171,3301,3501,3301,350227,0002,547.17
1984-12-151,3201,3401,3101,330418,0002,509.43
1984-12-141,3301,3401,3101,330590,0002,509.43
1984-12-131,3201,3501,3201,340344,0002,528.30
1984-12-121,3101,3301,3101,320711,0002,490.57
1984-12-111,3301,3401,3101,310492,0002,471.70
1984-12-101,3401,3501,3201,330336,0002,509.43
1984-12-071,3401,3501,3301,330818,0002,509.43
1984-12-061,3701,3901,3501,350538,0002,547.17
1984-12-051,3901,3901,3601,360486,0002,566.04
1984-12-041,3701,4001,3601,380609,0002,603.77
1984-12-031,3201,3601,3201,360883,0002,566.04
1984-12-011,3301,3401,3101,310723,0002,471.70
1984-11-301,3601,3601,3301,3301,194,0002,509.43
1984-11-291,3301,3601,3301,3601,262,0002,566.04
1984-11-281,3701,3801,3301,3302,481,0012,509.43
1984-11-271,4001,4001,3801,3901,032,0002,622.64
1984-11-261,3901,4101,3901,400543,0002,641.51
1984-11-241,3901,4001,3801,390610,0002,622.64
1984-11-221,4101,4101,3901,3901,181,0002,622.64
1984-11-211,4201,4301,4001,4101,759,0002,660.38
1984-11-201,4501,4601,4301,430833,0002,698.11
1984-11-191,4601,4801,4501,460769,0002,754.72
1984-11-171,4501,4601,4501,460458,0002,754.72
1984-11-161,4601,4601,4501,4501,009,0002,735.85
1984-11-151,4801,5001,4501,4601,683,0002,754.72
1984-11-141,5101,5301,5001,500653,0002,830.19
1984-11-131,5401,5501,5101,5101,048,0002,849.06
1984-11-121,5301,5601,5101,5501,695,0002,924.53
1984-11-091,5101,5401,5001,5002,840,0012,830.19
1984-11-081,4601,5001,4501,5001,426,0002,830.19
1984-11-071,5101,5301,4601,4602,555,0012,754.72
1984-11-061,5701,5901,5401,5401,542,0002,905.66
1984-11-051,5601,5901,5601,5701,202,0002,962.26
1984-11-021,5601,5701,5501,5601,416,0002,943.40
1984-11-011,5901,6001,5501,5502,398,0012,924.53
1984-10-311,6101,6301,5901,5902,218,0013,000
1984-10-301,6201,6301,6001,6101,623,0003,037.74
1984-10-291,6601,6601,6201,6207,411,0023,056.60
1984-10-271,6201,6401,6101,6303,266,0013,075.47
1984-10-261,5901,6201,5801,6103,653,0013,037.74
1984-10-251,6101,6101,5701,5804,155,0012,981.13
1984-10-241,5501,6201,5401,6007,572,0023,018.87
1984-10-231,5401,5701,5201,5404,169,0012,905.66
1984-10-221,5401,5601,5201,5203,875,0012,867.92
1984-10-201,5001,5401,4901,5303,345,0012,886.79
1984-10-191,4901,5001,4701,5002,050,0002,830.19
1984-10-181,4601,4901,4501,4701,154,0002,773.58
1984-10-171,4901,5001,4501,4602,216,0012,754.72
1984-10-161,5001,5001,4701,4702,746,0012,773.58
1984-10-151,4401,5201,4401,5005,197,0012,830.19
1984-10-121,4001,4501,4001,4502,603,0012,735.85
1984-10-111,4001,4101,3801,4001,111,0002,641.51
1984-10-091,4001,4201,3901,4001,820,0002,641.51
1984-10-081,3901,4101,3801,4001,480,0002,641.51
1984-10-061,3801,3901,3501,390925,0002,622.64
1984-10-051,3601,3801,3501,3601,182,0002,566.04
1984-10-041,3801,3901,3501,3501,761,0002,547.17
1984-10-031,3901,4101,3801,3801,794,0002,603.77
1984-10-021,4201,4201,3801,3801,401,0002,603.77
1984-10-011,3901,4401,3801,4204,160,0012,679.25
1984-09-291,3801,4001,3701,370675,0002,584.91
1984-09-281,3401,4001,3401,3901,092,0002,622.64
1984-09-271,3901,3901,3401,340757,0002,528.30
1984-09-261,3801,4101,3701,3802,003,0002,603.77
1984-09-251,3501,3601,3401,340496,0002,528.30
1984-09-221,3201,3301,3101,330613,0002,509.43
1984-09-211,3601,3701,3101,3102,081,0002,471.70
1984-09-201,3601,3701,3501,350802,0002,547.17
1984-09-191,3601,4001,3601,370897,0002,584.91
1984-09-181,4001,4001,3601,3801,124,0002,603.77
1984-09-171,3901,4201,3801,3801,489,0002,603.77
1984-09-141,3501,3701,3501,3701,422,0002,584.91
1984-09-131,3001,3101,2901,310806,0002,471.70
1984-09-121,2901,3001,2801,2901,217,0002,433.96
1984-09-111,3001,3101,2801,280365,0002,415.09
1984-09-101,3301,3301,2801,310859,0002,471.70
1984-09-071,3101,3401,3001,340695,0002,528.30
1984-09-061,3001,3001,2801,300587,0002,452.83
1984-09-051,2901,3001,2801,290965,0002,433.96
1984-09-041,3501,3501,3001,3001,548,0002,452.83
1984-09-031,3501,3801,3501,360347,0002,566.04
1984-09-011,3301,3601,3301,360585,0002,566.04
1984-08-311,3601,3801,3301,330780,0002,509.43
1984-08-301,3901,4001,3501,350749,0002,547.17
1984-08-291,4001,4101,3901,390832,0002,622.64
1984-08-281,4201,4201,3901,390420,0002,622.64
1984-08-271,4301,4301,4001,420447,0002,679.25
1984-08-251,4001,4401,4001,440374,0002,716.98
1984-08-241,4401,4401,4001,400800,0002,641.51
1984-08-231,4401,4601,4301,430508,0002,698.11
1984-08-221,4501,4801,4401,440964,0002,716.98
1984-08-211,4501,4701,4401,460945,0002,754.72
1984-08-201,4101,4501,4101,450578,0002,735.85
1984-08-181,4001,4201,3901,420266,0002,679.25
1984-08-171,4401,4401,3901,390686,0002,622.64
1984-08-161,4401,4601,4201,420850,0002,679.25
1984-08-151,4601,4801,4501,4501,418,0002,735.85
1984-08-141,4301,4501,4201,4501,293,0002,735.85
1984-08-131,4401,4501,4201,430870,0002,698.11
1984-08-101,4201,4501,4001,4501,673,0002,735.85
1984-08-091,3901,4101,3601,4001,412,0002,641.51
1984-08-081,4501,4601,3801,4101,902,0002,660.38
1984-08-071,4001,4201,3701,380538,0002,603.77
1984-08-061,4201,4401,4001,4001,093,0002,641.51
1984-08-041,4501,4901,4301,4602,033,0002,754.72
1984-08-031,3501,3501,3301,3501,693,0002,547.17
1984-08-021,2701,2801,2501,2701,415,0002,396.23
1984-08-011,2001,2201,1901,2101,612,0002,283.02
1984-07-311,2501,2501,1801,2102,129,0012,283.02
1984-07-301,3001,3201,2401,2501,582,0002,358.49
1984-07-281,3401,3401,3001,3001,199,0002,452.83
1984-07-271,3301,3401,3201,3201,010,0002,490.57
1984-07-261,3601,3801,3401,340810,0002,528.30
1984-07-251,3401,3501,3101,3401,348,0002,528.30
1984-07-241,2901,3701,2801,3602,030,0002,566.04
1984-07-231,4501,4601,3201,3301,540,0002,509.43
1984-07-211,4301,4501,4201,4501,349,0002,735.85
1984-07-201,5101,5201,4301,4502,003,0002,735.85
1984-07-191,5901,5901,5101,5201,357,0002,867.92
1984-07-181,5901,6001,5801,590570,0003,000
1984-07-171,6001,6201,5801,580998,0002,981.13
1984-07-161,5601,6001,5501,580522,0002,981.13
1984-07-131,6001,6001,5601,5701,021,0002,962.26
1984-07-121,5901,6101,5801,590605,0003,000
1984-07-111,6201,6301,5901,610552,0003,037.74
1984-07-101,6001,6201,6001,620441,0003,056.60
1984-07-091,6001,6201,5901,600487,0003,018.87
1984-07-071,6301,6301,6101,630462,0003,075.47
1984-07-061,5901,6501,5801,6501,358,0003,113.21
1984-07-051,6101,6201,5901,600817,0003,018.87
1984-07-041,6301,6301,6101,610761,0003,037.74
1984-07-031,6401,6401,6101,620536,0003,056.60
1984-07-021,6701,7101,6301,6501,849,0003,113.21
1984-06-301,6501,6701,6401,6701,394,0003,150.94
1984-06-291,6201,6401,6101,640532,0003,094.34
1984-06-281,6301,6501,6101,610759,0003,037.74
1984-06-271,6501,6601,6001,6201,420,0003,056.60
1984-06-261,5901,6801,5801,6801,198,0003,169.81
1984-06-251,6001,6201,5801,600745,0003,018.87
1984-06-231,6001,6101,5901,610852,0003,037.74
1984-06-221,6301,6401,6101,620882,0003,056.60
1984-06-211,6801,6801,6401,640629,0003,094.34
1984-06-201,6501,6901,6501,670670,0003,150.94
1984-06-191,6701,6801,6501,650773,0003,113.21
1984-06-181,6801,7001,6601,660704,0003,132.08
1984-06-161,6701,7001,6701,690607,0003,188.68
1984-06-151,6801,7001,6601,6701,200,0003,150.94
1984-06-141,6801,7101,6701,7001,142,0003,207.55
1984-06-131,6801,7001,6701,670703,0003,150.94
1984-06-121,6901,7101,6701,690835,0003,188.68
1984-06-111,7201,7301,7101,710781,0003,226.42
1984-06-081,7501,7701,7101,7201,565,0003,245.28
1984-06-071,7301,7601,7201,7501,898,0003,301.89
1984-06-061,7501,7801,7101,7102,685,0013,226.42
1984-06-051,6501,7801,6401,7704,145,0013,339.62
1984-06-041,6601,6601,6301,6401,503,0003,094.34
1984-06-021,6701,6901,6601,6601,205,0003,132.08
1984-06-011,6801,7101,6301,6302,173,0013,075.47
1984-05-311,7301,7301,6601,6802,408,0013,169.81
1984-05-301,7301,7501,7201,7401,487,0003,283.02
1984-05-291,7601,7701,7301,7302,995,0013,264.15
1984-05-281,7901,8101,7401,7401,473,0003,283.02
1984-05-261,8001,8101,7801,7801,550,0003,358.49
1984-05-251,8001,8101,7701,7701,419,0003,339.62
1984-05-241,7701,8201,7701,8002,924,0013,396.23
1984-05-231,7901,8001,7601,7701,684,0003,339.62
1984-05-221,8201,8301,7901,8003,316,0013,396.23
1984-05-211,8201,8701,8201,8503,923,0013,490.57
1984-05-191,8101,8301,7901,8202,216,0013,433.96
1984-05-181,7001,7901,7001,7804,806,0013,358.49
1984-05-171,8201,8201,7201,7202,307,0013,245.28
1984-05-161,8201,8501,8001,8004,082,0013,396.23
1984-05-151,8001,8301,7801,8003,866,0013,396.23
1984-05-141,7901,8001,7501,7702,355,0013,339.62
1984-05-111,7801,8201,7801,8002,611,0013,396.23
1984-05-101,8101,8201,7501,7801,881,0003,358.49
1984-05-091,8101,8301,8001,8302,314,0013,452.83
1984-05-081,8301,8501,7901,7903,816,0013,377.36
1984-05-071,8901,9001,8601,8601,446,0003,509.43
1984-05-041,9201,9201,8801,9002,566,0013,584.91
1984-05-021,9201,9401,8801,9208,528,0023,622.64
1984-05-011,9301,9501,9001,9207,343,0023,622.64
1984-04-281,8901,9201,8901,9209,379,0023,622.64
1984-04-271,8601,8801,8401,8806,875,0023,547.17
1984-04-261,8601,9001,8401,87016,216,0043,528.30
1984-04-251,7901,8701,7701,85019,879,0053,490.57
1984-04-241,7501,7601,7301,7603,355,0013,320.75
1984-04-231,7101,7401,7001,7401,594,0003,283.02
1984-04-211,7301,7301,7001,7001,324,0003,207.55
1984-04-201,7201,7301,7101,7301,849,0003,264.15
1984-04-191,7601,7701,7101,7302,957,0013,264.15
1984-04-181,7101,7501,7001,7403,250,0013,283.02
1984-04-171,7201,7501,6901,7002,642,0013,207.55
1984-04-161,7301,7501,7101,7402,636,0013,283.02
1984-04-131,6901,7201,6601,7103,884,0013,226.42
1984-04-121,7701,7801,7101,7103,593,0013,226.42
1984-04-111,7901,8101,7401,7505,061,0013,301.89
1984-04-101,8201,8501,8001,82011,321,0033,433.96
1984-04-091,7501,7901,7301,7904,360,0013,377.36
1984-04-071,7601,7701,7401,7402,171,0013,283.02
1984-04-061,7801,8101,7601,7606,847,0023,320.75
1984-04-051,8301,8601,7801,80012,599,0033,396.23
1984-04-041,7101,8301,6901,82015,203,0043,433.96
1984-04-031,6601,7601,6501,73025,919,0063,264.15
1984-04-021,6101,6701,6001,6509,468,0023,113.21
1984-03-311,6201,6201,5801,6005,888,0013,018.87
1984-03-301,5201,5901,5201,5606,890,0022,943.40
1984-03-291,5301,5401,4801,5103,078,0012,849.06
1984-03-281,5301,5401,5101,5409,372,0022,905.66
1984-03-271,6301,6401,5601,5606,261,0012,725.37
1984-03-261,6401,6601,6201,6302,977,0002,847.66
1984-03-241,6801,6901,6501,6605,343,0012,900.07
1984-03-231,6201,7001,6201,69016,724,0032,952.48
1984-03-221,5901,6101,5701,6105,032,0012,812.72
1984-03-211,6101,6201,5801,5807,873,0012,760.31
1984-03-191,5301,5801,5201,5806,468,0012,760.31
1984-03-171,4901,5101,4801,5101,311,0002,638.02
1984-03-161,4901,5101,4801,5002,198,0002,620.55
1984-03-151,5101,5201,4801,4801,949,0002,585.60
1984-03-141,5201,5301,5001,5102,868,0002,638.02
1984-03-131,5201,5401,5101,5201,838,0002,655.49
1984-03-121,5201,5401,5001,5102,131,0002,638.02
1984-03-091,5001,5101,4801,5001,812,0002,620.55
1984-03-081,5201,5401,5001,5002,761,0002,620.55
1984-03-071,5701,5801,5401,5404,496,0012,690.43
1984-03-061,5401,5601,5201,5402,845,0002,690.43
1984-03-051,5101,5401,5101,5101,600,0002,638.02
1984-03-031,5401,5501,5101,5101,623,0002,638.02
1984-03-021,5501,5601,5201,5402,350,0002,690.43
1984-03-011,5701,5801,5301,5305,139,0012,672.96
1984-02-291,5401,5901,5201,5709,475,0022,742.84
1984-02-281,5101,5601,5001,5408,879,0012,690.43
1984-02-271,5001,5201,4901,5105,567,0012,638.02
1984-02-251,4701,4801,4601,4701,534,0002,568.13
1984-02-241,4901,5001,4701,4703,638,0012,568.13
1984-02-231,4601,4801,4401,4802,565,0002,585.60
1984-02-221,4801,4901,4401,4402,534,0002,515.72
1984-02-211,4401,4801,4401,4602,959,0002,550.66
1984-02-201,4301,4401,4201,440853,0002,515.72
1984-02-181,4601,4701,4201,4201,200,0002,480.78
1984-02-171,4201,4801,4201,4603,447,0012,550.66
1984-02-161,4101,4301,4001,4201,195,0002,480.78
1984-02-151,4301,4401,4001,4001,705,0002,445.84
1984-02-141,4501,4601,4101,4201,044,0002,480.78
1984-02-131,4601,4801,4501,4601,909,0002,550.66
1984-02-101,4201,4601,4101,4602,745,0002,550.66
1984-02-091,4601,4901,4201,4204,399,0012,480.78
1984-02-081,4801,4901,4501,4603,266,0012,550.66
1984-02-071,4901,5001,4601,4704,203,0012,568.13
1984-02-061,4901,5101,4801,5007,967,0012,620.55
1984-02-041,4501,4901,4301,4905,889,0012,603.07
1984-02-031,4301,4601,4101,4608,353,0012,550.66
1984-02-021,3901,4301,3901,3905,199,0012,428.37
1984-02-011,3701,4101,3601,3803,267,0012,410.90
1984-01-311,3901,3901,3501,3501,988,0002,358.49
1984-01-301,4101,4301,3701,3904,143,0012,428.37
1984-01-281,3901,4101,3801,4007,054,0012,445.84
1984-01-271,2601,3601,2601,3507,100,0012,358.49
1984-01-261,2801,2901,2501,2701,736,0002,218.73
1984-01-251,2801,3001,2701,2704,649,0012,218.73
1984-01-241,2401,2801,2301,2805,151,0012,236.20
1984-01-231,2201,2601,2101,2302,646,0002,148.85
1984-01-211,2101,2201,1901,1901,273,0002,078.97
1984-01-201,2401,2601,2001,2103,255,0012,113.91
1984-01-191,1801,2301,1801,2204,577,0012,131.38
1984-01-181,1301,1901,1201,1901,721,0002,078.97
1984-01-171,1501,1601,1301,130659,0001,974.14
1984-01-131,1201,1701,1201,1601,296,0002,026.55
1984-01-121,1401,1401,1101,120809,0001,956.67
1984-01-111,1501,1701,1301,1401,228,0001,991.61
1984-01-101,1601,1901,1401,1502,693,0002,009.08
1984-01-091,0901,1701,0801,1702,015,0002,044.03
1984-01-071,0901,1001,0701,080833,0001,886.79
1984-01-061,1201,1301,1001,100996,0001,921.73
1984-01-051,1201,1601,1201,1201,376,0001,956.67
1984-01-041,1201,1401,1001,130687,0001,974.14

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