5713 住友金属鉱山(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,2301,2901,2301,290297,0002,433.96
1987-12-261,3001,3001,2801,290264,0002,433.96
1987-12-251,3001,3101,2801,300382,0002,452.83
1987-12-241,3301,3301,3101,320225,0002,490.57
1987-12-231,3401,3401,3101,310487,0002,471.70
1987-12-221,3501,3501,3401,340227,0002,528.30
1987-12-211,3601,3801,3401,350266,0002,547.17
1987-12-181,3501,3601,3401,340336,0002,528.30
1987-12-171,3401,3701,3201,340318,0002,528.30
1987-12-161,3701,3801,3301,330426,0002,509.43
1987-12-151,4001,4001,3801,390313,0002,622.64
1987-12-141,4001,4201,3701,380627,0002,603.77
1987-12-111,3501,4001,3501,3801,103,0002,603.77
1987-12-101,3501,3601,3401,340410,0002,528.30
1987-12-091,3401,3501,3301,330446,0002,509.43
1987-12-081,3501,3901,3301,340201,0002,528.30
1987-12-071,3401,3501,3401,340260,0002,528.30
1987-12-051,3401,3501,3301,340446,0002,528.30
1987-12-041,3801,4001,3501,350315,0002,547.17
1987-12-031,4101,4201,3601,370413,0002,584.91
1987-12-021,4201,4401,4101,410914,0002,660.38
1987-12-011,4001,4201,3801,410442,0002,660.38
1987-11-301,4201,4201,3801,400207,0002,641.51
1987-11-281,4101,4301,4001,410445,0002,660.38
1987-11-271,4101,4101,3801,410588,0002,660.38
1987-11-261,4201,4201,3801,380263,0002,603.77
1987-11-251,4101,4201,3801,380454,0002,603.77
1987-11-241,3601,4001,3601,390511,0002,622.64
1987-11-201,3001,3401,3001,3402,091,0012,528.30
1987-11-191,3501,3501,3401,340310,0002,528.30
1987-11-181,3001,3601,3001,360469,0002,566.04
1987-11-171,3501,3501,3201,320230,0002,490.57
1987-11-161,3301,3701,3301,340504,0002,528.30
1987-11-131,3301,3501,3101,340320,0002,528.30
1987-11-121,2601,2801,2501,270524,0002,396.23
1987-11-111,2801,2901,1801,2201,123,0002,301.89
1987-11-101,3501,3601,2701,320383,0002,490.57
1987-11-091,3901,4001,3601,360213,0002,566.04
1987-11-071,3701,4001,3601,370337,0002,584.91
1987-11-061,3601,3701,3601,360393,0002,566.04
1987-11-051,3901,4001,3601,360486,0002,566.04
1987-11-041,3901,4101,3901,390407,0002,622.64
1987-11-021,4001,4301,4001,410412,0002,660.38
1987-10-311,4001,4301,3901,410184,0002,660.38
1987-10-301,4101,4301,3901,410350,0002,660.38
1987-10-291,3901,4201,3901,3901,079,0002,622.64
1987-10-281,4301,4601,4001,410674,0002,660.38
1987-10-271,3501,4201,3501,4101,325,0002,660.38
1987-10-261,4501,4701,3501,3801,093,0002,603.77
1987-10-241,4601,4801,4501,470564,0002,773.58
1987-10-231,5001,5301,4601,4601,101,0002,754.72
1987-10-221,5901,5901,5301,5501,367,0002,924.53
1987-10-211,5601,5801,5201,5302,389,0012,886.79
1987-10-201,5701,6201,4101,4204,157,0012,679.25
1987-10-191,6901,7301,6601,7101,788,0003,226.42
1987-10-161,7401,7601,6801,7001,883,0003,207.55
1987-10-151,6701,7801,6701,7205,241,0013,245.28
1987-10-141,6501,6801,6501,6701,346,0003,150.94
1987-10-131,6501,7201,6501,6803,148,0013,169.81
1987-10-121,6701,6701,6201,640853,0003,094.34
1987-10-091,6301,7001,6001,6701,967,0003,150.94
1987-10-081,5901,6201,5901,600807,0003,018.87
1987-10-071,5801,6101,5801,590862,0003,000
1987-10-061,5901,6201,5801,610708,0003,037.74
1987-10-051,5901,6101,5601,560821,0002,943.40
1987-10-031,6101,6301,5901,590690,0003,000
1987-10-021,6601,6701,6301,6401,097,0003,094.34
1987-10-011,6301,6701,6301,6503,041,0013,113.21
1987-09-301,5701,6101,5501,6002,023,0003,018.87
1987-09-291,5401,5701,5301,570618,0002,962.26
1987-09-281,5401,5401,5201,530404,0002,886.79
1987-09-261,5101,5501,5101,510330,0002,849.06
1987-09-251,5401,5401,5001,500628,0002,830.19
1987-09-241,5601,5601,5101,510413,0002,849.06
1987-09-221,5501,5601,5501,550399,0002,924.53
1987-09-211,5601,5701,5401,570459,0002,962.26
1987-09-181,5201,5301,5201,530365,0002,886.79
1987-09-171,5301,5401,5201,520702,0002,867.92
1987-09-161,5201,5301,5101,530287,0002,886.79
1987-09-141,5301,5401,5201,530434,0002,886.79
1987-09-111,5401,5401,5101,530464,0002,886.79
1987-09-101,5501,5501,5401,540319,0002,905.66
1987-09-091,5601,5901,5601,560218,0002,943.40
1987-09-081,5701,6001,5601,590422,0003,000
1987-09-071,5901,6001,5801,590307,0003,000
1987-09-051,6301,6301,5901,590373,0003,000
1987-09-041,6001,6301,5901,600541,0003,018.87
1987-09-031,5901,6001,5801,600646,0003,018.87
1987-09-021,6101,6101,5801,600254,0003,018.87
1987-09-011,6201,6201,5901,590454,0003,000
1987-08-311,6501,6501,6201,620366,0003,056.60
1987-08-291,6401,6501,6201,650395,0003,113.21
1987-08-281,6301,6301,6001,610941,0003,037.74
1987-08-271,6101,6501,5801,600779,0003,018.87
1987-08-261,6001,6001,5801,580934,0002,981.13
1987-08-251,6001,6101,5801,600695,0003,018.87
1987-08-241,6101,6501,6101,620486,0003,056.60
1987-08-221,5901,6001,5801,590359,0003,000
1987-08-211,6201,6201,5901,590645,0003,000
1987-08-201,6401,6401,6201,620519,0003,056.60
1987-08-191,6601,6601,6201,640578,0003,094.34
1987-08-181,6701,6701,6301,630433,0003,075.47
1987-08-171,6601,6801,6401,660560,0003,132.08
1987-08-141,6801,6801,6401,660875,0003,132.08
1987-08-131,7001,7001,6801,6801,090,0003,169.81
1987-08-121,7601,7601,6901,7101,364,0003,226.42
1987-08-111,7301,7701,7101,7402,057,0003,283.02
1987-08-101,6901,7001,6801,680555,0003,169.81
1987-08-071,6901,7201,6801,6801,075,0003,169.81
1987-08-061,7101,7301,6901,7002,198,0013,207.55
1987-08-051,8001,8001,7201,7401,758,0003,283.02
1987-08-041,8401,8401,7601,7807,162,0023,358.49
1987-08-031,8301,8601,7801,8008,474,0023,396.23
1987-08-011,7301,8301,7101,8309,501,0023,452.83
1987-07-311,7201,7601,6901,7008,063,0023,207.55
1987-07-301,6701,7101,6601,69010,660,0033,188.68
1987-07-291,5901,6401,5801,6405,839,0013,094.34
1987-07-281,5401,5801,5301,580731,0002,981.13
1987-07-271,5301,5501,5301,550338,0002,924.53
1987-07-251,5801,5801,5301,540532,0002,905.66
1987-07-241,5101,6001,5101,5803,332,0012,981.13
1987-07-231,5401,5501,4901,520689,0002,867.92
1987-07-221,5301,5501,5101,530662,0002,886.79
1987-07-211,5301,5301,4901,510507,0002,849.06
1987-07-201,5501,5501,5201,530347,0002,886.79
1987-07-171,5401,5501,5301,540961,0002,905.66
1987-07-161,5501,5601,5201,530841,0002,886.79
1987-07-151,5501,5601,5301,5301,057,0002,886.79
1987-07-141,5201,5601,5101,5401,044,0002,905.66
1987-07-131,5301,5301,5101,510306,0002,849.06
1987-07-101,5201,5401,5101,520780,0002,867.92
1987-07-091,5201,5401,5001,510642,0002,849.06
1987-07-081,5101,5501,5101,5101,079,0002,849.06
1987-07-071,5501,5601,5001,5001,621,0002,830.19
1987-07-061,5901,5901,5201,550953,0002,924.53
1987-07-041,5801,5901,5601,5701,542,0002,962.26
1987-07-031,5701,6201,5601,5809,141,0022,981.13
1987-07-021,4801,5501,4701,5403,135,0012,905.66
1987-07-011,4901,5001,4701,470911,0002,773.58
1987-06-301,4901,5001,4601,4901,254,0002,811.32
1987-06-291,5201,5201,4701,4701,712,0002,773.58
1987-06-271,4801,5001,4601,4901,191,0002,811.32
1987-06-261,4601,4601,4301,430497,0002,698.11
1987-06-251,4601,4701,4301,430794,0002,698.11
1987-06-241,4501,4601,4201,450435,0002,735.85
1987-06-231,4801,4901,4501,450838,0002,735.85
1987-06-221,4601,5001,4601,4701,014,0002,773.58
1987-06-191,4501,4801,4401,4401,043,0002,716.98
1987-06-181,4601,4701,4401,450798,0002,735.85
1987-06-171,4401,4701,4401,460838,0002,754.72
1987-06-161,4401,4701,4201,430853,0002,698.11
1987-06-151,4301,4501,4201,430659,0002,698.11
1987-06-121,4401,4601,4101,410919,0002,660.38
1987-06-111,4301,4701,4201,450558,0002,735.85
1987-06-101,4101,4301,4101,420516,0002,679.25
1987-06-091,4201,4201,4101,420353,0002,679.25
1987-06-081,4001,4301,4001,410433,0002,660.38
1987-06-061,4101,4301,4001,420392,0002,679.25
1987-06-051,4301,4401,4101,410583,0002,660.38
1987-06-041,4201,4301,4101,420973,0002,679.25
1987-06-031,4501,4601,4101,4101,256,0002,660.38
1987-06-021,4301,4401,4101,4201,018,0002,679.25
1987-06-011,4201,4401,4201,430420,0002,698.11
1987-05-301,4401,4501,4301,440239,0002,716.98
1987-05-291,4801,4801,4301,430964,0002,698.11
1987-05-281,4401,4501,4201,450574,0002,735.85
1987-05-271,4401,4701,4201,4301,118,0002,698.11
1987-05-261,4801,4901,4701,480537,0002,792.45
1987-05-251,4901,4901,4801,4901,376,0002,811.32
1987-05-231,4801,5001,4801,480348,0002,792.45
1987-05-221,5301,5301,4801,510592,0002,849.06
1987-05-211,5501,5501,5201,520744,0002,867.92
1987-05-201,5801,5801,5101,5501,398,0002,924.53
1987-05-191,5901,6001,5401,5604,042,0012,943.40
1987-05-181,5001,5601,4801,5603,584,0012,943.40
1987-05-151,4901,5001,4601,480758,0002,792.45
1987-05-141,5101,5201,4801,5001,555,0002,830.19
1987-05-131,5001,5101,4801,4901,670,0002,811.32
1987-05-121,4901,5001,4701,4701,979,0002,773.58
1987-05-111,4601,4801,4501,450605,0002,735.85
1987-05-081,4801,4801,4501,450673,0002,735.85
1987-05-071,4801,4901,4401,440652,0002,716.98
1987-05-061,4901,4901,4601,470486,0002,773.58
1987-05-021,4701,4901,4601,480586,0002,792.45
1987-05-011,4501,5101,4401,4701,568,0002,773.58
1987-04-301,4801,5001,4501,460999,0002,754.72
1987-04-281,4901,5001,4101,4701,399,0002,773.58
1987-04-271,5701,5701,4001,4605,208,0012,754.72
1987-04-251,5401,5701,5101,5603,447,0012,943.40
1987-04-241,4801,5201,4801,5104,397,0012,849.06
1987-04-231,4701,4801,4401,450743,0002,735.85
1987-04-221,4601,4901,4501,4701,755,0002,773.58
1987-04-211,5101,5301,4301,4402,189,0012,716.98
1987-04-201,4601,5001,4501,5002,756,0012,830.19
1987-04-171,4901,4901,4401,4602,225,0012,754.72
1987-04-161,5301,5501,4801,4901,816,0002,811.32
1987-04-151,5701,5901,5201,5206,755,0022,867.92
1987-04-141,5501,5601,5001,5407,945,0022,905.66
1987-04-131,5101,5401,4801,5308,968,0022,886.79
1987-04-101,3701,4701,3701,4402,327,0012,716.98
1987-04-091,4101,4301,3501,350926,0002,547.17
1987-04-081,4701,4801,4001,410806,0002,660.38
1987-04-071,4601,4801,4601,480664,0002,792.45
1987-04-061,4801,5001,4301,4601,279,0002,754.72
1987-04-041,5401,5401,4701,5302,269,0012,886.79
1987-04-031,5101,5601,4801,5209,911,0022,867.92
1987-04-021,3401,4201,3401,4003,219,0012,641.51
1987-04-011,3601,3601,3001,300639,0002,452.83
1987-03-311,3701,3701,3001,330714,0002,509.43
1987-03-301,3401,3801,3201,350813,0002,547.17
1987-03-281,2601,3701,2601,3201,240,0002,490.57
1987-03-271,3201,3301,2601,2601,154,0002,377.36
1987-03-261,3301,3301,2801,300834,0002,452.83
1987-03-251,3601,3601,2801,3101,260,0002,471.70
1987-03-241,4501,4601,3801,3801,175,0002,603.77
1987-03-231,4401,4501,4201,4402,404,0012,716.98
1987-03-201,4301,4301,4001,4002,508,0012,641.51
1987-03-191,4201,4601,3701,3705,025,0012,584.91
1987-03-181,2501,4301,2501,4007,490,0022,641.51
1987-03-171,2401,2601,2201,2401,017,0002,339.62
1987-03-161,2601,2701,2301,2401,305,0002,339.62
1987-03-131,2301,2601,2201,2601,417,0002,377.36
1987-03-121,2201,2501,2101,2301,075,0002,320.75
1987-03-111,2101,2201,2001,210798,0002,283.02
1987-03-101,2301,2401,2101,220561,0002,301.89
1987-03-091,2601,2701,2301,250696,0002,358.49
1987-03-071,2201,2601,2101,250902,0002,358.49
1987-03-061,2101,2301,2001,2201,124,0002,301.89
1987-03-051,2201,2501,2101,2201,128,0002,301.89
1987-03-041,2301,2601,2001,2002,320,0012,264.15
1987-03-031,2001,2401,2001,2301,369,0002,320.75
1987-03-021,2001,2101,1801,1901,374,0002,245.28
1987-02-281,2201,2201,2001,200800,0002,264.15
1987-02-271,2101,2501,2001,2001,370,0002,264.15
1987-02-261,2501,2701,1801,1801,105,0002,226.42
1987-02-251,2501,2901,2501,2701,050,0002,396.23
1987-02-241,3201,3301,2501,2701,540,0002,396.23
1987-02-231,3301,3501,3001,3102,229,0012,471.70
1987-02-201,2201,2901,2101,2702,254,0012,396.23
1987-02-191,1801,2201,1801,2201,521,0002,301.89
1987-02-181,1901,1901,1701,1801,446,0002,226.42
1987-02-171,1901,1901,1801,180694,0002,226.42
1987-02-161,2001,2001,1801,1901,111,0002,245.28
1987-02-131,2301,2301,1701,1802,940,0012,226.42
1987-02-121,2801,2901,2501,2501,081,0002,358.49
1987-02-101,3001,3001,2801,290601,0002,433.96
1987-02-091,2901,3101,2801,300403,0002,452.83
1987-02-071,2901,3101,2801,300449,0002,452.83
1987-02-061,3101,3201,2801,2902,193,0012,433.96
1987-02-051,3201,3301,3101,320875,0002,490.57
1987-02-041,3501,3601,3201,3301,011,0002,509.43
1987-02-031,3701,3801,3501,360725,0002,566.04
1987-02-021,3901,4001,3801,380830,0002,603.77
1987-01-311,3801,4001,3801,380510,0002,603.77
1987-01-301,4001,4001,3801,380773,0002,603.77
1987-01-291,4201,4301,4001,400746,0002,641.51
1987-01-281,4201,4301,4001,420769,0002,679.25
1987-01-271,4401,4401,4201,420619,0002,679.25
1987-01-261,4401,4501,4201,440305,0002,716.98
1987-01-241,4201,4401,4201,420251,0002,679.25
1987-01-231,4201,4501,4201,440471,0002,716.98
1987-01-221,4501,4501,4301,430519,0002,698.11
1987-01-211,4901,5101,4601,4701,366,0002,773.58
1987-01-201,4701,5201,4701,4901,680,0002,811.32
1987-01-191,4701,5001,4201,4901,534,0002,811.32
1987-01-161,4201,4901,4101,4901,010,0002,811.32
1987-01-141,4301,4401,4101,410597,0002,660.38
1987-01-131,4301,4601,4301,440562,0002,716.98
1987-01-121,4301,4401,4101,420439,0002,679.25
1987-01-091,4501,4601,4101,420578,0002,679.25
1987-01-081,4501,4601,4501,450475,0002,735.85
1987-01-071,4701,4801,4301,460503,0002,754.72
1987-01-061,4901,5001,4701,480506,0002,792.45
1987-01-051,4601,4801,4501,480292,0002,792.45

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