5713 住友金属鉱山(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0401,0501,0201,030350,0002,060
1991-12-271,0701,0801,0301,030522,0002,060
1991-12-261,0401,0801,0301,060568,0002,120
1991-12-251,0201,0501,0101,040369,0002,080
1991-12-241,0401,0401,0101,020593,0002,040
1991-12-201,0301,0501,0101,0101,274,0002,020
1991-12-191,0201,0301,0201,020858,0002,040
1991-12-181,0401,0401,0301,040385,0002,080
1991-12-171,0601,0701,0401,050762,0002,100
1991-12-161,0701,0701,0601,070314,0002,140
1991-12-131,1201,1201,0601,0702,299,0002,140
1991-12-121,0801,0901,0701,070350,0002,140
1991-12-111,0801,0801,0501,080866,0002,160
1991-12-101,0901,1201,0901,1101,097,0002,220
1991-12-091,0701,0801,0601,080353,0002,160
1991-12-061,0501,0701,0501,070486,0002,140
1991-12-051,0701,0701,0501,050436,0002,100
1991-12-041,0601,0701,0601,070366,0002,140
1991-12-031,0701,0701,0501,060702,0002,120
1991-12-021,0701,0701,0501,060807,0002,120
1991-11-291,0901,1001,0701,0901,031,0002,180
1991-11-281,1001,1001,0801,090882,0002,180
1991-11-271,1201,1201,1001,110857,0002,220
1991-11-261,1401,1401,1001,120971,0002,240
1991-11-251,1401,1501,1201,1402,522,0002,280
1991-11-221,1001,1401,0901,1204,336,0002,240
1991-11-211,0601,0701,0501,060420,0002,120
1991-11-201,0501,0701,0501,060431,0002,120
1991-11-191,0901,0901,0601,070647,0002,140
1991-11-181,0501,0701,0501,070523,0002,140
1991-11-151,0701,0901,0601,090736,0002,180
1991-11-141,0701,0801,0601,070432,0002,140
1991-11-131,1001,1101,0701,070634,0002,140
1991-11-121,0801,1001,0801,100400,0002,200
1991-11-111,0701,1001,0701,080129,0002,160
1991-11-081,0901,0901,0801,080765,0002,160
1991-11-071,1001,1001,0801,080650,0002,160
1991-11-061,1101,1101,1001,100574,0002,200
1991-11-051,1201,1201,1001,110885,0002,220
1991-11-011,1201,1201,1101,120853,0002,240
1991-10-311,1201,1201,1001,120708,0002,240
1991-10-301,1501,1501,1101,120578,0002,240
1991-10-291,1601,1701,1401,140709,0002,280
1991-10-281,1601,1701,1501,150495,0002,300
1991-10-251,1501,1701,1501,170702,0002,340
1991-10-241,1801,1801,1501,1601,042,0002,320
1991-10-231,1801,2001,1701,1802,260,0002,360
1991-10-221,1401,2101,1401,1804,391,0002,360
1991-10-211,1401,1501,1301,130709,0002,260
1991-10-181,1301,1501,1201,1401,572,0002,280
1991-10-171,1201,1301,1201,1201,117,0002,240
1991-10-161,1001,1101,0801,080925,0002,160
1991-10-151,1001,1201,0801,1001,011,0002,200
1991-10-141,1001,1201,0801,080324,0002,160
1991-10-111,1201,1201,0901,100671,0002,200
1991-10-091,1001,1201,0901,1101,524,0002,220
1991-10-081,1101,1301,1001,1001,053,0002,200
1991-10-071,1201,1301,1101,110490,0002,220
1991-10-041,1401,1401,1201,1201,356,0002,240
1991-10-031,1001,1401,1001,1302,113,0002,260
1991-10-021,1001,1101,0901,1001,498,0002,200
1991-10-011,0401,1001,0401,0801,871,0002,160
1991-09-301,0501,0501,0201,020537,0002,040
1991-09-271,0301,0401,0201,0301,140,0002,060
1991-09-261,0401,0601,0301,050769,0002,100
1991-09-251,0301,0401,0201,040452,0002,080
1991-09-241,0101,0301,0101,0201,026,0002,040
1991-09-201,0301,0401,0101,0201,071,0002,040
1991-09-191,0401,0601,0301,030863,0002,060
1991-09-181,1001,1001,0601,060923,0002,120
1991-09-171,0801,1001,0701,1001,143,0002,200
1991-09-131,0401,0601,0301,0603,389,0002,120
1991-09-121,0001,0209991,000657,0002,000
1991-09-111,0001,0101,0001,010700,0002,020
1991-09-101,0201,0301,0101,010540,0002,020
1991-09-091,0301,0501,0201,020993,0002,040
1991-09-061,0201,0401,0201,0301,343,0002,060
1991-09-051,0101,0301,0101,020796,0002,040
1991-09-041,0201,0201,0001,020368,0002,040
1991-09-031,0401,0401,0101,010814,0002,020
1991-09-021,0201,0401,0201,030453,0002,060
1991-08-301,0401,0501,0301,040207,0002,080
1991-08-291,0101,0301,0101,030181,0002,060
1991-08-281,0101,0201,0001,000340,0002,000
1991-08-271,0101,0201,0001,010192,0002,020
1991-08-261,0301,0401,0001,020323,0002,040
1991-08-231,0501,0501,0301,040256,0002,080
1991-08-221,0901,0901,0301,040758,0002,080
1991-08-211,0201,0601,0001,030757,0002,060
1991-08-209931,0309851,0201,107,0002,040
1991-08-191,0101,0209609852,024,0001,970
1991-08-161,0501,0601,0101,0201,157,0002,040
1991-08-151,0901,0901,0701,070552,0002,140
1991-08-141,1001,1101,0801,090463,0002,180
1991-08-131,0901,1001,0801,080714,0002,160
1991-08-121,1001,1101,0901,100333,0002,200
1991-08-091,1201,1301,1001,110517,0002,220
1991-08-081,1101,1301,1101,110333,0002,220
1991-08-071,1101,1201,1001,100281,0002,200
1991-08-061,1201,1201,1001,100300,0002,200
1991-08-051,1301,1401,1201,120179,0002,240
1991-08-021,1401,1501,1401,140199,0002,280
1991-08-011,1301,1601,1301,160364,0002,320
1991-07-311,1501,1601,1301,130804,0002,260
1991-07-301,1101,1501,1101,140575,0002,280
1991-07-291,1201,1301,1101,110328,0002,220
1991-07-261,1101,1301,1001,120879,0002,240
1991-07-251,1101,1301,1101,110375,0002,220
1991-07-241,1101,1301,1001,130831,0002,260
1991-07-231,0901,1101,0801,1101,070,0002,220
1991-07-221,1101,1301,1001,100734,0002,200
1991-07-191,1301,1301,1101,130881,0002,260
1991-07-181,1501,1501,1201,140907,0002,280
1991-07-171,1601,1701,1601,170202,0002,340
1991-07-161,1801,1901,1601,180603,0002,360
1991-07-151,1801,1901,1701,170293,0002,340
1991-07-121,1601,1901,1601,190772,0002,380
1991-07-111,1601,1701,1501,160425,0002,320
1991-07-101,1701,1901,1601,180544,0002,360
1991-07-091,1401,1701,1301,1601,356,0002,320
1991-07-081,1801,1901,1301,140897,0002,280
1991-07-051,1801,2001,1801,190723,0002,380
1991-07-041,1601,2001,1501,190616,0002,380
1991-07-031,1701,1901,1701,180788,0002,360
1991-07-021,2101,2201,1901,190418,0002,380
1991-07-011,2001,2201,1901,210543,0002,420
1991-06-281,2001,2001,1801,180470,0002,360
1991-06-271,1801,1901,1801,190360,0002,380
1991-06-261,2201,2201,1701,170598,0002,340
1991-06-251,1701,1901,1601,190609,0002,380
1991-06-241,2001,2001,1701,1901,168,0002,380
1991-06-211,1901,2201,1901,210943,0002,420
1991-06-201,2101,2301,1901,1901,028,0002,380
1991-06-191,2301,2401,2101,210790,0002,420
1991-06-181,2601,2701,2401,240784,0002,480
1991-06-171,2601,2801,2401,280472,0002,560
1991-06-141,2601,2801,2501,2602,442,0002,520
1991-06-131,2601,2701,2501,250667,0002,500
1991-06-121,3001,3001,2601,280802,0002,560
1991-06-111,2501,2901,2501,290989,0002,580
1991-06-101,2401,2501,2301,240330,0002,480
1991-06-071,2601,2701,2401,240589,0002,480
1991-06-061,2601,2601,2501,250464,0002,500
1991-06-051,2801,2801,2601,260879,0002,520
1991-06-041,2801,2901,2701,270718,0002,540
1991-06-031,3001,3101,2801,300685,0002,600
1991-05-311,3101,3201,3001,300623,0002,600
1991-05-301,3001,3201,3001,310605,0002,620
1991-05-291,3301,3301,3001,3001,096,0002,600
1991-05-281,3301,3301,3101,3201,374,0002,640
1991-05-271,3401,3401,3001,330898,0002,660
1991-05-241,3501,3501,3201,3403,558,0002,680
1991-05-231,3201,3601,3101,3502,750,0002,700
1991-05-221,3201,3401,3101,3202,836,0002,640
1991-05-211,3001,3201,2801,3102,014,0002,620
1991-05-201,3201,3201,2901,3101,550,0002,620
1991-05-171,3301,3401,3001,3004,279,0002,600
1991-05-161,2801,3101,2701,3103,496,0002,620
1991-05-151,2601,2901,2401,2901,727,0002,580
1991-05-141,2501,2901,2401,2601,006,0002,520
1991-05-131,2601,2701,2501,250281,0002,500
1991-05-101,2501,2801,2501,2801,259,0002,560
1991-05-091,2301,2801,2301,2501,328,0002,500
1991-05-081,2401,2501,2301,250687,0002,500
1991-05-071,2501,2501,2301,250355,0002,500
1991-05-021,2601,2701,2501,250775,0002,500
1991-05-011,2501,2801,2501,270615,0002,540
1991-04-301,2601,2601,2301,250658,0002,500
1991-04-261,2501,2601,2401,2501,905,0002,500
1991-04-251,2601,2701,2501,2501,525,0002,500
1991-04-241,2701,2801,2501,2601,317,0002,520
1991-04-231,2701,2801,2601,2601,207,0002,520
1991-04-221,2901,2901,2701,280728,0002,560
1991-04-191,3001,3101,2901,290781,0002,580
1991-04-181,3301,3301,3101,3201,301,0002,640
1991-04-171,3401,3501,3201,3201,427,0002,640
1991-04-161,3101,3501,3001,3404,319,0002,680
1991-04-151,3301,3301,3001,3101,255,0002,620
1991-04-121,3301,3301,3201,3201,355,0002,640
1991-04-111,3501,3601,3101,3302,837,0002,660
1991-04-101,2901,3501,2901,3507,290,0002,700
1991-04-091,2901,3101,2701,2903,839,0002,580
1991-04-081,2901,2901,2701,2801,274,0002,560
1991-04-051,2801,2901,2601,2901,486,0002,580
1991-04-041,2601,3001,2501,2805,463,0002,560
1991-04-031,2001,2801,2001,2703,068,0002,540
1991-04-021,1901,2001,1901,190693,0002,380
1991-04-011,1801,2001,1801,200653,0002,400
1991-03-291,1801,2101,1801,210621,0002,420
1991-03-281,1701,1901,1601,190742,0002,380
1991-03-271,2201,2301,1801,180628,0002,360
1991-03-261,1601,2101,1601,2001,226,0002,400
1991-03-251,1701,1801,1501,1601,537,0002,320
1991-03-221,2001,2101,1701,1701,288,0002,340
1991-03-201,2201,2201,1801,1801,971,0002,360
1991-03-191,2501,2501,2201,220942,0002,440
1991-03-181,2601,2701,2501,2601,006,0002,520
1991-03-151,2601,2701,2501,2501,040,0002,500
1991-03-141,2401,2601,2301,2501,276,0002,500
1991-03-131,2501,2501,2401,2401,152,0002,480
1991-03-121,2701,2801,2501,2501,146,0002,500
1991-03-111,2501,2801,2501,280604,0002,560
1991-03-081,2701,2701,2301,2401,777,0002,480
1991-03-071,2401,2601,2301,2501,458,0002,500
1991-03-061,2701,3001,2601,2604,762,0002,520
1991-03-051,2101,2801,2101,2604,790,0002,520
1991-03-041,2201,2301,1901,200802,0002,400
1991-03-011,2301,2501,2101,2202,444,0002,440
1991-02-281,2201,2701,2001,2203,509,0002,440
1991-02-271,1901,2201,1801,2101,674,0002,420
1991-02-261,2301,2401,1801,2001,499,0002,400
1991-02-251,1701,2101,1601,210798,0002,420
1991-02-221,1901,2001,1601,1901,164,0002,380
1991-02-211,2301,2601,1801,2101,240,0002,420
1991-02-201,2501,2901,2201,2403,675,0002,480
1991-02-191,2001,3101,1801,2705,990,0002,540
1991-02-181,1401,1801,1401,1803,220,0002,360
1991-02-151,1401,1501,1301,1301,085,0002,260
1991-02-141,1101,1701,1101,1603,811,0002,320
1991-02-131,1301,1301,1101,1101,041,0002,220
1991-02-121,1401,1401,1101,1301,088,0002,260
1991-02-081,0901,1401,0901,1302,187,0002,260
1991-02-071,0901,1101,0801,0901,414,0002,180
1991-02-061,0901,1001,0801,0801,161,0002,160
1991-02-051,1101,1101,0801,100754,0002,200
1991-02-041,1101,1201,0901,110764,0002,220
1991-02-011,1001,1501,1001,1104,425,0002,220
1991-01-311,0801,0901,0501,0501,115,0002,100
1991-01-301,0701,0801,0601,060336,0002,120
1991-01-291,1001,1101,0601,070495,0002,140
1991-01-281,0901,1001,0801,090332,0002,180
1991-01-251,1201,1301,0901,100693,0002,200
1991-01-241,1401,1401,1101,120626,0002,240
1991-01-231,1101,1401,1101,140985,0002,280
1991-01-221,1201,1301,1101,110889,0002,220
1991-01-211,1201,1301,1101,110386,0002,220
1991-01-181,1401,1401,1201,1401,498,0002,280
1991-01-171,1601,1801,1101,1102,704,0002,220
1991-01-161,1301,1701,1301,1401,858,0002,280
1991-01-141,1501,1601,1201,130597,0002,260
1991-01-111,1701,1801,1501,1702,519,0002,340
1991-01-101,1001,1801,1001,1703,311,0002,340
1991-01-091,0901,1201,0901,110890,0002,220
1991-01-081,1101,1101,0801,1101,051,0002,220
1991-01-071,1201,1201,0901,090380,0002,180
1991-01-041,1301,1401,1001,100336,0002,200

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