5713 住友金属鉱山(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,8601,8801,8501,8801,813,0003,547.17
1985-12-271,8701,8801,8501,8701,488,0003,528.30
1985-12-261,8801,9001,8601,8802,538,0013,547.17
1985-12-251,8901,9101,8801,8802,783,0013,547.17
1985-12-241,8801,9001,8501,9001,990,0003,584.91
1985-12-231,9201,9201,8801,8801,491,0003,547.17
1985-12-211,8901,9201,8801,9003,102,0013,584.91
1985-12-201,9101,9401,8601,8807,887,0023,547.17
1985-12-191,8301,9001,8301,8906,500,0023,566.04
1985-12-181,8001,8201,7801,8001,653,0003,396.23
1985-12-171,8101,8301,8001,8001,210,0003,396.23
1985-12-161,8301,8401,7901,8001,325,0003,396.23
1985-12-131,8401,8501,8101,8304,975,0013,452.83
1985-12-121,7501,8301,7501,8105,669,0013,415.09
1985-12-111,7301,7401,6901,6902,159,0013,188.68
1985-12-101,7001,7201,6901,7001,407,0003,207.55
1985-12-091,6501,7201,6501,6901,141,0003,188.68
1985-12-071,6501,6601,6401,650237,0003,113.21
1985-12-061,6501,6701,6401,660585,0003,132.08
1985-12-051,7001,7001,6601,6601,361,0003,132.08
1985-12-041,6401,7001,6301,7001,298,0003,207.55
1985-12-031,6201,6401,6101,6401,018,0003,094.34
1985-12-021,6201,6301,6101,620810,0003,056.60
1985-11-301,6601,6601,6101,6102,845,0013,037.74
1985-11-291,6701,6901,6501,6501,069,0003,113.21
1985-11-281,7001,7101,6701,6801,096,0003,169.81
1985-11-271,7201,7401,7101,7101,061,0003,226.42
1985-11-261,7301,7401,7101,730815,0003,264.15
1985-11-251,7301,7401,7201,740308,0003,283.02
1985-11-221,7301,7501,7201,740865,0003,283.02
1985-11-211,7001,7401,6901,7401,311,0003,283.02
1985-11-201,7201,7201,6801,7002,553,0013,207.55
1985-11-191,7801,7801,7301,7401,558,0003,283.02
1985-11-181,8301,8301,7601,7801,472,0003,358.49
1985-11-161,8201,8401,8101,840439,0003,471.70
1985-11-151,8201,8401,8101,8201,206,0003,433.96
1985-11-141,8501,8501,8101,840801,0003,471.70
1985-11-131,8501,8601,8301,850576,0003,490.57
1985-11-121,8701,8801,8401,850778,0003,490.57
1985-11-111,8501,8801,8401,850947,0003,490.57
1985-11-081,8801,8801,8301,8401,319,0003,471.70
1985-11-071,8901,9001,8801,8801,082,0003,547.17
1985-11-061,9001,9301,8701,9302,388,0013,641.51
1985-11-051,9201,9301,8901,9001,161,0003,584.91
1985-11-021,9401,9401,9101,9402,102,0013,660.38
1985-11-011,9601,9701,8901,9204,299,0013,622.64
1985-10-311,9902,0101,9601,9808,540,0023,735.85
1985-10-301,9501,9901,9401,9706,374,0023,716.98
1985-10-291,9301,9801,9301,9307,163,0023,641.51
1985-10-281,9501,9501,9101,9401,356,0003,660.38
1985-10-261,8701,9401,8701,9401,287,0003,660.38
1985-10-251,9401,9401,8701,8801,394,0003,547.17
1985-10-241,9401,9501,9001,9401,410,0003,660.38
1985-10-231,9701,9801,9301,9403,489,0013,660.38
1985-10-221,9502,0001,9501,9807,144,0023,735.85
1985-10-211,9301,9601,9301,9503,387,0013,679.25
1985-10-191,9301,9301,9101,9301,241,0003,641.51
1985-10-181,9301,9601,9001,9207,641,0023,622.64
1985-10-171,8501,9401,8401,9306,643,0023,641.51
1985-10-161,8701,8801,8301,8301,798,0003,452.83
1985-10-151,8701,8901,8601,8602,777,0013,509.43
1985-10-141,8301,8701,8201,8702,027,0003,528.30
1985-10-111,8201,8301,8101,830839,0003,452.83
1985-10-091,8101,8301,7901,8201,203,0003,433.96
1985-10-081,7701,8301,7701,830873,0003,452.83
1985-10-071,7501,7901,7501,760690,0003,320.75
1985-10-051,7501,7601,7401,740430,0003,283.02
1985-10-041,7401,7601,7401,740521,0003,283.02
1985-10-031,7701,7701,7501,750405,0003,301.89
1985-10-021,7401,7701,7301,760577,0003,320.75
1985-10-011,7501,7601,7301,730740,0003,264.15
1985-09-301,7901,7901,7601,760709,0003,320.75
1985-09-281,7301,7701,7301,730961,0003,264.15
1985-09-271,8501,8501,7401,7402,268,0013,283.02
1985-09-261,8501,8701,8101,8104,196,0013,415.09
1985-09-251,8001,8201,8001,8201,373,0003,433.96
1985-09-241,8001,8201,7901,800948,0003,396.23
1985-09-211,7601,7901,7501,780653,0003,358.49
1985-09-201,7401,7601,7401,7601,847,0003,320.75
1985-09-191,7601,7701,7401,750798,0003,301.89
1985-09-181,7801,7801,7601,760486,0003,320.75
1985-09-171,7901,8001,7801,780492,0003,358.49
1985-09-131,7601,8001,7601,800861,0003,396.23
1985-09-121,7601,7701,7501,770412,0003,339.62
1985-09-111,7501,7801,7401,760743,0003,320.75
1985-09-101,7401,7601,7301,740375,0003,283.02
1985-09-091,7301,7601,7301,760281,0003,320.75
1985-09-071,7301,7501,7301,730355,0003,264.15
1985-09-061,7401,7501,7301,730617,0003,264.15
1985-09-051,7801,7801,7501,760684,0003,320.75
1985-09-041,7801,7901,7601,780934,0003,358.49
1985-09-031,7601,7901,7601,790720,0003,377.36
1985-09-021,8001,8001,7501,750764,0003,301.89
1985-08-311,8001,8101,7901,790508,0003,377.36
1985-08-301,8101,8201,7901,8101,044,0003,415.09
1985-08-291,8101,8201,8001,810692,0003,415.09
1985-08-281,7901,8101,7901,7901,251,0003,377.36
1985-08-271,7901,8001,7701,770564,0003,339.62
1985-08-261,8101,8301,7901,790606,0003,377.36
1985-08-241,7901,8301,7901,8001,023,0003,396.23
1985-08-231,7801,7801,7601,770523,0003,339.62
1985-08-221,8001,8101,7801,780872,0003,358.49
1985-08-211,8001,8101,7901,800368,0003,396.23
1985-08-201,8101,8201,8001,810488,0003,415.09
1985-08-191,8101,8301,7901,790444,0003,377.36
1985-08-171,8301,8401,8101,8401,132,0003,471.70
1985-08-161,7601,8001,7501,770934,0003,339.62
1985-08-151,7601,7701,7301,730637,0003,264.15
1985-08-141,7701,7901,7601,760555,0003,320.75
1985-08-131,7501,7701,7401,770340,0003,339.62
1985-08-121,7401,7601,7401,750242,0003,301.89
1985-08-091,7701,7801,7401,770814,0003,339.62
1985-08-081,7701,8001,7701,780665,0003,358.49
1985-08-071,7801,8001,7601,770569,0003,339.62
1985-08-061,7601,7801,7601,760306,0003,320.75
1985-08-051,8001,8001,7701,780309,0003,358.49
1985-08-031,7901,8001,7601,800321,0003,396.23
1985-08-021,8001,8401,8001,800934,0003,396.23
1985-08-011,7901,8301,7701,8001,187,0003,396.23
1985-07-311,7601,8101,7501,770761,0003,339.62
1985-07-301,7201,7701,7101,750971,0003,301.89
1985-07-291,7001,7301,6901,7101,859,0003,226.42
1985-07-271,7701,7801,7201,720580,0003,245.28
1985-07-261,8001,8201,7701,7701,307,0003,339.62
1985-07-251,8101,8201,7701,770899,0003,339.62
1985-07-241,8301,8301,7901,7901,201,0003,377.36
1985-07-231,8101,8701,8101,8301,997,0003,452.83
1985-07-221,8101,8401,8101,820651,0003,433.96
1985-07-201,8301,8501,8201,840496,0003,471.70
1985-07-191,8501,8801,8201,8301,140,0003,452.83
1985-07-181,8601,8801,8501,870813,0003,528.30
1985-07-171,9201,9201,8501,8802,209,0013,547.17
1985-07-161,8301,9301,8201,9302,058,0003,641.51
1985-07-151,8701,8701,7801,8101,887,0003,415.09
1985-07-121,8801,9001,8601,8701,669,0003,528.30
1985-07-111,9401,9501,8901,8901,485,0003,566.04
1985-07-101,9701,9701,9401,9401,507,0003,660.38
1985-07-091,9502,0001,9401,9702,714,0013,716.98
1985-07-081,9501,9601,9401,950985,0003,679.25
1985-07-061,9701,9701,9401,950924,0003,679.25
1985-07-051,9501,9901,9401,9801,819,0003,735.85
1985-07-041,9801,9901,9501,9501,601,0003,679.25
1985-07-032,0202,0301,9801,9903,289,0013,754.72
1985-07-021,9802,0401,9802,03010,287,0023,830.19
1985-07-011,9702,0101,9701,9807,963,0023,735.85
1985-06-291,9201,9701,9101,9602,233,0013,698.11
1985-06-281,9101,9201,8901,9201,255,0003,622.64
1985-06-271,9301,9401,8801,8901,300,0003,566.04
1985-06-261,9401,9601,9101,9103,033,0013,603.77
1985-06-251,9201,9401,9101,9101,384,0003,603.77
1985-06-241,9101,9401,9001,9201,284,0003,622.64
1985-06-221,9201,9201,9001,9001,082,0003,584.91
1985-06-211,8901,9201,8801,9001,212,0003,584.91
1985-06-201,9301,9401,9001,9001,450,0003,584.91
1985-06-191,9701,9901,9301,9403,844,0013,660.38
1985-06-181,9201,9701,9101,9503,428,0013,679.25
1985-06-171,9301,9501,9201,9301,346,0003,641.51
1985-06-151,9201,9401,9001,910838,0003,603.77
1985-06-141,9301,9401,8901,9102,341,0013,603.77
1985-06-131,9601,9601,9101,9403,396,0013,660.38
1985-06-121,9902,0001,9601,97012,662,0033,716.98
1985-06-111,8701,9601,8601,96010,388,0023,698.11
1985-06-101,9001,9001,8601,8701,482,0003,528.30
1985-06-071,8701,9301,8501,8805,295,0013,547.17
1985-06-061,8201,8701,8201,8501,664,0003,490.57
1985-06-051,8201,8201,7901,800983,0003,396.23
1985-06-041,7701,8201,7701,790896,0003,377.36
1985-06-031,8001,8201,7601,770896,0003,339.62
1985-06-011,8401,8401,8101,810637,0003,415.09
1985-05-311,8901,9101,8301,8303,250,0013,452.83
1985-05-301,8201,9001,8001,8803,816,0013,547.17
1985-05-291,7301,8201,7301,8002,563,0013,396.23
1985-05-281,7801,7901,7501,760987,0003,320.75
1985-05-271,8001,8001,7701,780500,0003,358.49
1985-05-251,8001,8101,7901,800457,0003,396.23
1985-05-241,8001,8201,7901,8001,272,0003,396.23
1985-05-231,8201,8401,8001,800954,0003,396.23
1985-05-221,8201,8301,8101,8101,067,0003,415.09
1985-05-211,8301,8601,8201,8301,807,0003,452.83
1985-05-201,8801,8801,8301,8301,340,0003,452.83
1985-05-181,8801,8801,8601,8702,067,0003,528.30
1985-05-171,8301,8701,8201,8605,969,0013,509.43
1985-05-161,7701,8301,7501,8102,568,0013,415.09
1985-05-151,7901,8001,7601,7601,417,0003,320.75
1985-05-141,7801,8201,7701,7901,995,0003,377.36
1985-05-131,8001,8201,7601,770871,0003,339.62
1985-05-101,7401,8001,7401,8002,575,0013,396.23
1985-05-091,7401,7601,7301,7401,137,0003,283.02
1985-05-081,7401,7501,7201,730740,0003,264.15
1985-05-071,7501,7501,7101,710983,0003,226.42
1985-05-041,7401,7501,7301,740626,0003,283.02
1985-05-021,7601,7701,7401,750867,0003,301.89
1985-05-011,7301,7901,7301,7701,822,0003,339.62
1985-04-301,7301,7301,7101,730651,0003,264.15
1985-04-271,7201,7301,7101,730769,0003,264.15
1985-04-261,7501,7501,7101,7102,274,0013,226.42
1985-04-251,7601,7601,7301,7501,294,0003,301.89
1985-04-241,7601,7801,7301,7401,197,0003,283.02
1985-04-231,7901,8201,7601,7701,718,0003,339.62
1985-04-221,7901,8301,7701,7801,447,0003,358.49
1985-04-201,7601,7901,7601,770615,0003,339.62
1985-04-191,7401,8201,7201,7801,957,0003,358.49
1985-04-181,7601,7801,6901,7301,787,0003,264.15
1985-04-171,7201,8001,7201,7701,621,0003,339.62
1985-04-161,8101,8201,7101,7503,025,0013,301.89
1985-04-151,8601,8701,8201,8201,099,0003,433.96
1985-04-121,8901,8901,8501,8501,552,0003,490.57
1985-04-111,9101,9401,8501,8704,828,0013,528.30
1985-04-101,8601,9101,8401,8904,910,0013,566.04
1985-04-091,8401,8601,8201,8201,690,0003,433.96
1985-04-081,8401,8501,8201,8401,095,0003,471.70
1985-04-061,8301,8401,8201,820843,0003,433.96
1985-04-051,8501,8701,8301,830928,0003,452.83
1985-04-041,8401,8801,8301,8302,779,0013,452.83
1985-04-031,8401,8601,8201,8302,123,0013,452.83
1985-04-021,8501,8601,8201,8402,214,0013,471.70
1985-04-011,9001,9101,8501,8602,118,0013,509.43
1985-03-301,9101,9201,8801,8802,174,0013,547.17
1985-03-291,8901,9201,8501,9003,921,0013,584.91
1985-03-281,9101,9301,8801,8906,299,0023,566.04
1985-03-271,9401,9901,9201,94023,259,0063,660.38
1985-03-261,8701,9601,8501,95011,834,0033,679.25
1985-03-251,8801,9001,8601,8706,090,0013,528.30
1985-03-231,8501,8601,8301,8501,957,0003,490.57
1985-03-221,8701,9101,8401,8409,732,0023,471.70
1985-03-201,8701,8901,8401,86017,532,0043,509.43
1985-03-191,8001,8101,7701,8009,593,0023,396.23
1985-03-181,7301,8001,7101,77010,583,0033,339.62
1985-03-161,7101,7201,6801,7101,878,0003,226.42
1985-03-151,6501,7101,6501,7002,046,0003,207.55
1985-03-141,6901,6901,6501,6501,236,0003,113.21
1985-03-131,6601,7101,6601,6801,929,0003,169.81
1985-03-121,7001,7301,6601,6904,049,0013,188.68
1985-03-111,7501,7501,6901,7103,315,0013,226.42
1985-03-081,7101,7701,7001,74011,146,0033,283.02
1985-03-071,6701,7301,6701,7006,809,0023,207.55
1985-03-061,7001,7101,6401,6604,622,0013,132.08
1985-03-051,7401,7701,6701,68013,986,0033,169.81
1985-03-041,6501,7501,6501,71013,635,0033,226.42
1985-03-021,7101,7201,6301,67017,060,0043,150.94
1985-03-011,4401,6301,4401,63010,188,0023,075.47
1985-02-281,4201,4401,4101,4301,025,0002,698.11
1985-02-271,4301,4601,4101,4401,054,0002,716.98
1985-02-261,4101,4301,4101,4201,085,0002,679.25
1985-02-251,4601,4601,4201,420621,0002,679.25
1985-02-231,4201,4701,4201,460513,0002,754.72
1985-02-221,4501,4501,4201,420496,0002,679.25
1985-02-211,4601,4801,4401,440711,0002,716.98
1985-02-201,4601,4801,4501,4601,369,0002,754.72
1985-02-191,4801,5001,4601,470794,0002,773.58
1985-02-181,4901,4901,4601,460524,0002,754.72
1985-02-161,4701,4901,4601,490747,0002,811.32
1985-02-151,5201,5301,4601,4701,421,0002,773.58
1985-02-141,5201,5301,4901,5001,314,0002,830.19
1985-02-131,5601,5601,5101,5302,898,0012,886.79
1985-02-121,5001,5601,5001,5507,848,0022,924.53
1985-02-081,4801,4901,4501,4902,259,0012,811.32
1985-02-071,4901,5301,4501,4505,170,0012,735.85
1985-02-061,3901,4501,3801,450856,0002,735.85
1985-02-051,4101,4101,3601,360624,0002,566.04
1985-02-041,4301,4601,4201,4201,340,0002,679.25
1985-02-021,4501,4601,4301,440763,0002,716.98
1985-02-011,4201,4901,4201,4502,939,0012,735.85
1985-01-311,3901,4201,3901,4201,561,0002,679.25
1985-01-301,3701,3901,3601,370773,0002,584.91
1985-01-291,3001,3801,2901,3501,353,0002,547.17
1985-01-281,2901,3001,2801,280827,0002,415.09
1985-01-261,3101,3301,2901,310901,0002,471.70
1985-01-251,3401,3501,3201,330582,0002,509.43
1985-01-241,3601,3701,3501,350512,0002,547.17
1985-01-231,3501,3601,3501,360404,0002,566.04
1985-01-221,3601,3701,3501,360444,0002,566.04
1985-01-211,3701,3801,3601,360289,0002,566.04
1985-01-191,3601,3701,3601,370475,0002,584.91
1985-01-181,3701,3801,3601,360551,0002,566.04
1985-01-171,3701,3901,3501,350591,0002,547.17
1985-01-161,4001,4101,3901,390934,0002,622.64
1985-01-141,4001,4101,3901,390523,0002,622.64
1985-01-111,4001,4201,3801,3901,330,0002,622.64
1985-01-101,4001,4301,4001,410669,0002,660.38
1985-01-091,3901,4301,3801,3901,375,0002,622.64
1985-01-081,4101,4201,3801,380665,0002,603.77
1985-01-071,3901,4301,3901,420596,0002,679.25
1985-01-051,4301,4301,4001,400660,0002,641.51
1985-01-041,4501,4601,4201,430829,0002,698.11

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