5713 住友金属鉱山(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 659 | 660 | 651 | 660 | 178,000 | 1,320 |
| 1992-12-29 | 660 | 660 | 653 | 659 | 160,000 | 1,318 |
| 1992-12-28 | 673 | 673 | 651 | 651 | 364,000 | 1,302 |
| 1992-12-25 | 665 | 673 | 665 | 671 | 437,000 | 1,342 |
| 1992-12-24 | 657 | 665 | 657 | 665 | 570,000 | 1,330 |
| 1992-12-22 | 655 | 659 | 655 | 656 | 685,000 | 1,312 |
| 1992-12-21 | 653 | 660 | 652 | 655 | 1,071,000 | 1,310 |
| 1992-12-18 | 658 | 660 | 643 | 643 | 2,861,000 | 1,286 |
| 1992-12-17 | 644 | 660 | 640 | 650 | 1,190,000 | 1,300 |
| 1992-12-16 | 661 | 662 | 636 | 636 | 1,687,000 | 1,272 |
| 1992-12-15 | 669 | 670 | 655 | 662 | 803,000 | 1,324 |
| 1992-12-14 | 677 | 677 | 668 | 668 | 496,000 | 1,336 |
| 1992-12-11 | 690 | 690 | 670 | 677 | 2,093,000 | 1,354 |
| 1992-12-10 | 680 | 695 | 678 | 690 | 1,035,000 | 1,380 |
| 1992-12-09 | 683 | 687 | 674 | 674 | 431,000 | 1,348 |
| 1992-12-08 | 681 | 693 | 681 | 685 | 274,000 | 1,370 |
| 1992-12-07 | 681 | 687 | 677 | 680 | 159,000 | 1,360 |
| 1992-12-04 | 690 | 690 | 681 | 687 | 248,000 | 1,374 |
| 1992-12-03 | 700 | 705 | 686 | 690 | 511,000 | 1,380 |
| 1992-12-02 | 696 | 709 | 691 | 705 | 347,000 | 1,410 |
| 1992-12-01 | 712 | 712 | 700 | 700 | 308,000 | 1,400 |
| 1992-11-30 | 720 | 724 | 712 | 712 | 631,000 | 1,424 |
| 1992-11-27 | 720 | 724 | 712 | 721 | 485,000 | 1,442 |
| 1992-11-26 | 715 | 724 | 712 | 720 | 654,000 | 1,440 |
| 1992-11-25 | 709 | 714 | 700 | 714 | 471,000 | 1,428 |
| 1992-11-24 | 697 | 711 | 696 | 700 | 633,000 | 1,400 |
| 1992-11-20 | 665 | 715 | 655 | 693 | 823,000 | 1,386 |
| 1992-11-19 | 669 | 673 | 660 | 665 | 893,000 | 1,330 |
| 1992-11-18 | 637 | 675 | 636 | 646 | 555,000 | 1,292 |
| 1992-11-17 | 628 | 638 | 626 | 627 | 266,000 | 1,254 |
| 1992-11-16 | 637 | 639 | 636 | 638 | 109,000 | 1,276 |
| 1992-11-13 | 649 | 650 | 632 | 636 | 1,205,000 | 1,272 |
| 1992-11-12 | 650 | 660 | 631 | 649 | 417,000 | 1,298 |
| 1992-11-11 | 680 | 681 | 652 | 653 | 481,000 | 1,306 |
| 1992-11-10 | 681 | 689 | 675 | 678 | 404,000 | 1,356 |
| 1992-11-09 | 680 | 690 | 679 | 681 | 314,000 | 1,362 |
| 1992-11-06 | 695 | 695 | 680 | 680 | 621,000 | 1,360 |
| 1992-11-05 | 696 | 705 | 696 | 705 | 335,000 | 1,410 |
| 1992-11-04 | 685 | 715 | 685 | 715 | 411,000 | 1,430 |
| 1992-11-02 | 672 | 685 | 667 | 685 | 229,000 | 1,370 |
| 1992-10-30 | 682 | 682 | 672 | 679 | 257,000 | 1,358 |
| 1992-10-29 | 686 | 686 | 675 | 679 | 225,000 | 1,358 |
| 1992-10-28 | 690 | 690 | 676 | 676 | 220,000 | 1,352 |
| 1992-10-27 | 679 | 680 | 670 | 675 | 184,000 | 1,350 |
| 1992-10-26 | 668 | 682 | 668 | 678 | 143,000 | 1,356 |
| 1992-10-23 | 676 | 678 | 666 | 676 | 188,000 | 1,352 |
| 1992-10-22 | 681 | 684 | 670 | 670 | 337,000 | 1,340 |
| 1992-10-21 | 685 | 685 | 675 | 681 | 381,000 | 1,362 |
| 1992-10-20 | 685 | 685 | 662 | 675 | 536,000 | 1,350 |
| 1992-10-19 | 680 | 684 | 675 | 675 | 368,000 | 1,350 |
| 1992-10-16 | 694 | 704 | 687 | 699 | 483,000 | 1,398 |
| 1992-10-15 | 678 | 694 | 677 | 694 | 238,000 | 1,388 |
| 1992-10-14 | 680 | 690 | 676 | 676 | 564,000 | 1,352 |
| 1992-10-13 | 671 | 680 | 671 | 672 | 440,000 | 1,344 |
| 1992-10-12 | 683 | 689 | 671 | 675 | 506,000 | 1,350 |
| 1992-10-09 | 689 | 699 | 685 | 686 | 1,545,000 | 1,372 |
| 1992-10-08 | 682 | 699 | 682 | 699 | 448,000 | 1,398 |
| 1992-10-07 | 692 | 700 | 685 | 687 | 713,000 | 1,374 |
| 1992-10-06 | 690 | 699 | 682 | 692 | 371,000 | 1,384 |
| 1992-10-05 | 696 | 698 | 682 | 685 | 675,000 | 1,370 |
| 1992-10-02 | 729 | 729 | 703 | 703 | 480,000 | 1,406 |
| 1992-10-01 | 730 | 730 | 719 | 721 | 480,000 | 1,442 |
| 1992-09-30 | 725 | 740 | 716 | 719 | 457,000 | 1,438 |
| 1992-09-29 | 731 | 737 | 714 | 725 | 410,000 | 1,450 |
| 1992-09-28 | 735 | 745 | 735 | 736 | 379,000 | 1,472 |
| 1992-09-25 | 767 | 768 | 731 | 732 | 738,000 | 1,464 |
| 1992-09-24 | 755 | 765 | 748 | 764 | 500,000 | 1,528 |
| 1992-09-22 | 743 | 750 | 736 | 742 | 671,000 | 1,484 |
| 1992-09-21 | 755 | 760 | 742 | 743 | 779,000 | 1,486 |
| 1992-09-18 | 788 | 788 | 740 | 748 | 4,546,000 | 1,496 |
| 1992-09-17 | 768 | 794 | 767 | 782 | 6,739,000 | 1,564 |
| 1992-09-16 | 739 | 739 | 714 | 731 | 486,000 | 1,462 |
| 1992-09-14 | 729 | 745 | 716 | 739 | 461,000 | 1,478 |
| 1992-09-11 | 725 | 749 | 717 | 717 | 1,700,000 | 1,434 |
| 1992-09-10 | 735 | 740 | 727 | 735 | 1,117,000 | 1,470 |
| 1992-09-09 | 705 | 720 | 696 | 715 | 1,116,000 | 1,430 |
| 1992-09-08 | 707 | 719 | 705 | 705 | 1,017,000 | 1,410 |
| 1992-09-07 | 733 | 740 | 716 | 716 | 1,221,000 | 1,432 |
| 1992-09-04 | 748 | 749 | 730 | 735 | 945,000 | 1,470 |
| 1992-09-03 | 716 | 731 | 703 | 728 | 528,000 | 1,456 |
| 1992-09-02 | 710 | 729 | 705 | 710 | 286,000 | 1,420 |
| 1992-09-01 | 740 | 744 | 719 | 721 | 550,000 | 1,442 |
| 1992-08-31 | 735 | 745 | 714 | 735 | 645,000 | 1,470 |
| 1992-08-28 | 704 | 757 | 687 | 745 | 1,222,000 | 1,490 |
| 1992-08-27 | 665 | 721 | 665 | 714 | 1,034,000 | 1,428 |
| 1992-08-26 | 690 | 690 | 650 | 660 | 775,000 | 1,320 |
| 1992-08-25 | 690 | 700 | 676 | 676 | 506,000 | 1,352 |
| 1992-08-24 | 674 | 710 | 661 | 680 | 1,104,000 | 1,360 |
| 1992-08-21 | 640 | 684 | 636 | 684 | 834,000 | 1,368 |
| 1992-08-20 | 620 | 648 | 620 | 625 | 450,000 | 1,250 |
| 1992-08-19 | 614 | 624 | 580 | 610 | 860,000 | 1,220 |
| 1992-08-18 | 647 | 649 | 611 | 611 | 546,000 | 1,222 |
| 1992-08-17 | 649 | 657 | 647 | 650 | 202,000 | 1,300 |
| 1992-08-14 | 635 | 645 | 635 | 639 | 780,000 | 1,278 |
| 1992-08-13 | 650 | 650 | 632 | 635 | 615,000 | 1,270 |
| 1992-08-12 | 678 | 678 | 645 | 658 | 880,000 | 1,316 |
| 1992-08-11 | 672 | 675 | 655 | 669 | 578,000 | 1,338 |
| 1992-08-10 | 663 | 680 | 651 | 671 | 839,000 | 1,342 |
| 1992-08-07 | 696 | 705 | 672 | 680 | 479,000 | 1,360 |
| 1992-08-06 | 720 | 720 | 700 | 709 | 459,000 | 1,418 |
| 1992-08-05 | 708 | 723 | 708 | 720 | 554,000 | 1,440 |
| 1992-08-04 | 705 | 718 | 699 | 709 | 519,000 | 1,418 |
| 1992-08-03 | 710 | 715 | 700 | 705 | 405,000 | 1,410 |
| 1992-07-31 | 723 | 730 | 714 | 720 | 876,000 | 1,440 |
| 1992-07-30 | 723 | 724 | 710 | 722 | 482,000 | 1,444 |
| 1992-07-29 | 728 | 730 | 696 | 718 | 692,000 | 1,436 |
| 1992-07-28 | 723 | 729 | 713 | 723 | 433,000 | 1,446 |
| 1992-07-27 | 759 | 760 | 725 | 730 | 744,000 | 1,460 |
| 1992-07-24 | 740 | 751 | 735 | 740 | 746,000 | 1,480 |
| 1992-07-23 | 722 | 751 | 722 | 741 | 947,000 | 1,482 |
| 1992-07-22 | 761 | 765 | 725 | 730 | 1,510,000 | 1,460 |
| 1992-07-21 | 740 | 763 | 738 | 760 | 1,431,000 | 1,520 |
| 1992-07-20 | 743 | 750 | 732 | 741 | 1,094,000 | 1,482 |
| 1992-07-17 | 763 | 763 | 739 | 749 | 1,066,000 | 1,498 |
| 1992-07-16 | 759 | 780 | 755 | 763 | 2,343,000 | 1,526 |
| 1992-07-15 | 740 | 765 | 740 | 757 | 1,372,000 | 1,514 |
| 1992-07-14 | 720 | 735 | 719 | 733 | 453,000 | 1,466 |
| 1992-07-13 | 710 | 719 | 710 | 719 | 261,000 | 1,438 |
| 1992-07-10 | 706 | 707 | 699 | 701 | 866,000 | 1,402 |
| 1992-07-09 | 695 | 708 | 693 | 696 | 307,000 | 1,392 |
| 1992-07-08 | 701 | 703 | 691 | 695 | 276,000 | 1,390 |
| 1992-07-07 | 719 | 719 | 700 | 710 | 472,000 | 1,420 |
| 1992-07-06 | 709 | 720 | 708 | 712 | 253,000 | 1,424 |
| 1992-07-03 | 696 | 718 | 691 | 708 | 486,000 | 1,416 |
| 1992-07-02 | 671 | 693 | 669 | 691 | 607,000 | 1,382 |
| 1992-07-01 | 659 | 670 | 641 | 665 | 658,000 | 1,330 |
| 1992-06-30 | 653 | 660 | 647 | 652 | 634,000 | 1,304 |
| 1992-06-29 | 662 | 662 | 650 | 650 | 366,000 | 1,300 |
| 1992-06-26 | 700 | 700 | 655 | 661 | 686,000 | 1,322 |
| 1992-06-25 | 680 | 689 | 671 | 680 | 519,000 | 1,360 |
| 1992-06-24 | 698 | 704 | 681 | 681 | 409,000 | 1,362 |
| 1992-06-23 | 691 | 705 | 685 | 700 | 512,000 | 1,400 |
| 1992-06-22 | 731 | 731 | 690 | 690 | 612,000 | 1,380 |
| 1992-06-19 | 717 | 731 | 711 | 720 | 401,000 | 1,440 |
| 1992-06-18 | 701 | 717 | 696 | 717 | 724,000 | 1,434 |
| 1992-06-17 | 730 | 733 | 710 | 710 | 501,000 | 1,420 |
| 1992-06-16 | 732 | 735 | 725 | 732 | 343,000 | 1,464 |
| 1992-06-15 | 725 | 735 | 722 | 723 | 351,000 | 1,446 |
| 1992-06-12 | 744 | 756 | 730 | 738 | 2,207,000 | 1,476 |
| 1992-06-11 | 757 | 762 | 750 | 754 | 452,000 | 1,508 |
| 1992-06-10 | 760 | 787 | 753 | 759 | 1,300,000 | 1,518 |
| 1992-06-09 | 753 | 753 | 736 | 742 | 79,000 | 1,484 |
| 1992-06-08 | 757 | 757 | 731 | 755 | 260,000 | 1,510 |
| 1992-06-05 | 771 | 771 | 757 | 757 | 418,000 | 1,514 |
| 1992-06-04 | 775 | 775 | 771 | 771 | 330,000 | 1,542 |
| 1992-06-03 | 765 | 774 | 765 | 774 | 514,000 | 1,548 |
| 1992-06-02 | 779 | 779 | 760 | 764 | 474,000 | 1,528 |
| 1992-06-01 | 780 | 796 | 779 | 779 | 193,000 | 1,558 |
| 1992-05-29 | 775 | 784 | 772 | 779 | 175,000 | 1,558 |
| 1992-05-28 | 777 | 777 | 763 | 765 | 244,000 | 1,530 |
| 1992-05-27 | 771 | 780 | 755 | 758 | 519,000 | 1,516 |
| 1992-05-26 | 774 | 775 | 768 | 770 | 343,000 | 1,540 |
| 1992-05-25 | 772 | 779 | 760 | 770 | 496,000 | 1,540 |
| 1992-05-22 | 799 | 799 | 770 | 770 | 594,000 | 1,540 |
| 1992-05-21 | 803 | 813 | 802 | 802 | 323,000 | 1,604 |
| 1992-05-20 | 825 | 835 | 807 | 817 | 368,000 | 1,634 |
| 1992-05-19 | 811 | 825 | 807 | 825 | 304,000 | 1,650 |
| 1992-05-18 | 822 | 822 | 800 | 807 | 176,000 | 1,614 |
| 1992-05-15 | 825 | 825 | 796 | 808 | 566,000 | 1,616 |
| 1992-05-14 | 834 | 836 | 820 | 825 | 738,000 | 1,650 |
| 1992-05-13 | 825 | 830 | 817 | 830 | 491,000 | 1,660 |
| 1992-05-12 | 824 | 836 | 824 | 825 | 956,000 | 1,650 |
| 1992-05-11 | 824 | 825 | 812 | 824 | 369,000 | 1,648 |
| 1992-05-08 | 825 | 826 | 815 | 826 | 461,000 | 1,652 |
| 1992-05-07 | 810 | 830 | 809 | 829 | 1,067,000 | 1,658 |
| 1992-05-06 | 800 | 810 | 795 | 809 | 626,000 | 1,618 |
| 1992-05-01 | 790 | 800 | 784 | 799 | 427,000 | 1,598 |
| 1992-04-30 | 795 | 803 | 775 | 794 | 551,000 | 1,588 |
| 1992-04-28 | 795 | 795 | 777 | 794 | 385,000 | 1,588 |
| 1992-04-27 | 793 | 793 | 765 | 777 | 562,000 | 1,554 |
| 1992-04-24 | 795 | 800 | 753 | 795 | 756,000 | 1,590 |
| 1992-04-23 | 758 | 790 | 747 | 790 | 508,000 | 1,580 |
| 1992-04-22 | 759 | 759 | 741 | 754 | 468,000 | 1,508 |
| 1992-04-21 | 759 | 765 | 741 | 749 | 695,000 | 1,498 |
| 1992-04-20 | 779 | 779 | 755 | 767 | 679,000 | 1,534 |
| 1992-04-17 | 771 | 784 | 771 | 780 | 1,111,000 | 1,560 |
| 1992-04-16 | 748 | 771 | 729 | 771 | 624,000 | 1,542 |
| 1992-04-15 | 736 | 748 | 730 | 738 | 577,000 | 1,476 |
| 1992-04-14 | 715 | 734 | 692 | 716 | 518,000 | 1,432 |
| 1992-04-13 | 730 | 734 | 699 | 715 | 563,000 | 1,430 |
| 1992-04-10 | 700 | 730 | 700 | 720 | 564,000 | 1,440 |
| 1992-04-09 | 699 | 713 | 680 | 680 | 826,000 | 1,360 |
| 1992-04-08 | 734 | 734 | 690 | 709 | 798,000 | 1,418 |
| 1992-04-07 | 771 | 771 | 742 | 742 | 708,000 | 1,484 |
| 1992-04-06 | 769 | 780 | 755 | 780 | 303,000 | 1,560 |
| 1992-04-03 | 770 | 780 | 748 | 760 | 759,000 | 1,520 |
| 1992-04-02 | 797 | 800 | 760 | 760 | 924,000 | 1,520 |
| 1992-04-01 | 812 | 812 | 770 | 788 | 934,000 | 1,576 |
| 1992-03-31 | 825 | 835 | 809 | 818 | 579,000 | 1,636 |
| 1992-03-30 | 817 | 825 | 809 | 825 | 567,000 | 1,650 |
| 1992-03-27 | 814 | 825 | 810 | 817 | 338,000 | 1,634 |
| 1992-03-26 | 834 | 840 | 816 | 816 | 381,000 | 1,632 |
| 1992-03-25 | 800 | 834 | 800 | 834 | 738,000 | 1,668 |
| 1992-03-24 | 817 | 817 | 803 | 803 | 452,000 | 1,606 |
| 1992-03-23 | 824 | 827 | 812 | 817 | 551,000 | 1,634 |
| 1992-03-19 | 811 | 824 | 804 | 819 | 1,933,000 | 1,638 |
| 1992-03-18 | 844 | 844 | 811 | 818 | 1,511,000 | 1,636 |
| 1992-03-17 | 860 | 870 | 846 | 854 | 642,000 | 1,708 |
| 1992-03-16 | 894 | 894 | 865 | 868 | 620,000 | 1,736 |
| 1992-03-13 | 890 | 912 | 880 | 895 | 2,282,000 | 1,790 |
| 1992-03-12 | 899 | 901 | 890 | 900 | 579,000 | 1,800 |
| 1992-03-11 | 915 | 915 | 901 | 908 | 429,000 | 1,816 |
| 1992-03-10 | 917 | 917 | 901 | 909 | 552,000 | 1,818 |
| 1992-03-09 | 921 | 927 | 910 | 927 | 612,000 | 1,854 |
| 1992-03-06 | 935 | 945 | 935 | 935 | 361,000 | 1,870 |
| 1992-03-05 | 944 | 950 | 940 | 950 | 753,000 | 1,900 |
| 1992-03-04 | 962 | 963 | 950 | 954 | 527,000 | 1,908 |
| 1992-03-03 | 998 | 999 | 980 | 980 | 476,000 | 1,960 |
| 1992-03-02 | 989 | 1,000 | 988 | 989 | 209,000 | 1,978 |
| 1992-02-28 | 989 | 989 | 975 | 988 | 229,000 | 1,976 |
| 1992-02-27 | 980 | 990 | 975 | 990 | 292,000 | 1,980 |
| 1992-02-26 | 959 | 975 | 958 | 970 | 598,000 | 1,940 |
| 1992-02-25 | 950 | 960 | 950 | 960 | 345,000 | 1,920 |
| 1992-02-24 | 964 | 964 | 950 | 950 | 339,000 | 1,900 |
| 1992-02-21 | 969 | 974 | 956 | 962 | 479,000 | 1,924 |
| 1992-02-20 | 960 | 961 | 956 | 959 | 296,000 | 1,918 |
| 1992-02-19 | 955 | 970 | 945 | 955 | 569,000 | 1,910 |
| 1992-02-18 | 980 | 982 | 961 | 969 | 608,000 | 1,938 |
| 1992-02-17 | 980 | 992 | 968 | 992 | 1,104,000 | 1,984 |
| 1992-02-14 | 1,000 | 1,000 | 981 | 981 | 284,000 | 1,962 |
| 1992-02-13 | 995 | 1,010 | 995 | 1,010 | 357,000 | 2,020 |
| 1992-02-12 | 995 | 1,010 | 995 | 1,010 | 154,000 | 2,020 |
| 1992-02-10 | 1,020 | 1,020 | 997 | 1,000 | 230,000 | 2,000 |
| 1992-02-07 | 1,030 | 1,040 | 1,020 | 1,020 | 329,000 | 2,040 |
| 1992-02-06 | 1,010 | 1,030 | 1,010 | 1,010 | 350,000 | 2,020 |
| 1992-02-05 | 1,010 | 1,020 | 992 | 1,010 | 635,000 | 2,020 |
| 1992-02-04 | 1,010 | 1,030 | 1,000 | 1,010 | 346,000 | 2,020 |
| 1992-02-03 | 1,030 | 1,030 | 1,010 | 1,030 | 140,000 | 2,060 |
| 1992-01-31 | 1,030 | 1,040 | 1,010 | 1,010 | 445,000 | 2,020 |
| 1992-01-30 | 990 | 1,020 | 990 | 1,020 | 432,000 | 2,040 |
| 1992-01-29 | 1,010 | 1,010 | 995 | 1,000 | 215,000 | 2,000 |
| 1992-01-28 | 983 | 1,010 | 981 | 993 | 605,000 | 1,986 |
| 1992-01-27 | 983 | 992 | 981 | 982 | 174,000 | 1,964 |
| 1992-01-24 | 988 | 992 | 981 | 981 | 242,000 | 1,962 |
| 1992-01-23 | 1,010 | 1,020 | 981 | 989 | 458,000 | 1,978 |
| 1992-01-22 | 981 | 1,020 | 980 | 1,000 | 765,000 | 2,000 |
| 1992-01-21 | 1,010 | 1,010 | 980 | 980 | 597,000 | 1,960 |
| 1992-01-20 | 1,040 | 1,040 | 998 | 1,010 | 598,000 | 2,020 |
| 1992-01-17 | 1,030 | 1,050 | 1,030 | 1,040 | 403,000 | 2,080 |
| 1992-01-16 | 1,060 | 1,070 | 1,030 | 1,040 | 530,000 | 2,080 |
| 1992-01-14 | 1,080 | 1,090 | 1,040 | 1,040 | 919,000 | 2,080 |
| 1992-01-13 | 1,030 | 1,060 | 1,030 | 1,060 | 453,000 | 2,120 |
| 1992-01-10 | 1,050 | 1,050 | 1,030 | 1,040 | 624,000 | 2,080 |
| 1992-01-09 | 1,040 | 1,070 | 1,030 | 1,070 | 560,000 | 2,140 |
| 1992-01-08 | 1,050 | 1,050 | 1,040 | 1,040 | 408,000 | 2,080 |
| 1992-01-07 | 1,060 | 1,060 | 1,040 | 1,050 | 280,000 | 2,100 |
| 1992-01-06 | 1,060 | 1,070 | 1,050 | 1,060 | 329,000 | 2,120 |
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
