5713 住友金属鉱山(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-308568728568702,792,0001,740
1993-12-298538628358461,788,0001,692
1993-12-288378588378532,030,0001,706
1993-12-278168408058401,350,0001,680
1993-12-24830830810812844,0001,624
1993-12-228348408308341,439,0001,668
1993-12-218308448228372,153,0001,674
1993-12-208418498218291,770,0001,658
1993-12-178688688508582,113,0001,716
1993-12-168678888598626,533,0001,724
1993-12-158168478148475,220,0001,694
1993-12-147958147948002,995,0001,600
1993-12-13775782761774732,0001,548
1993-12-107627897537812,276,0001,562
1993-12-097577737527701,590,0001,540
1993-12-087537537277371,178,0001,474
1993-12-077477547417471,066,0001,494
1993-12-06751761744744754,0001,488
1993-12-037867867587731,460,0001,546
1993-12-027868057727902,505,0001,580
1993-12-017497907447861,594,0001,572
1993-11-307257407167341,716,0001,468
1993-11-297507517107202,928,0001,440
1993-11-267837887517522,760,0001,504
1993-11-257898007807821,599,0001,564
1993-11-248008077887891,593,0001,578
1993-11-228208207968012,203,0001,602
1993-11-198238328188203,678,0001,640
1993-11-188318348258251,354,0001,650
1993-11-178358378228221,060,0001,644
1993-11-168278388228371,828,0001,674
1993-11-158418428288331,403,0001,666
1993-11-128408458338384,448,0001,676
1993-11-118418518348372,819,0001,674
1993-11-108198418128393,283,0001,678
1993-11-098558578138292,902,0001,658
1993-11-088348648248573,793,0001,714
1993-11-058018337878086,426,0001,616
1993-11-048258358038033,385,0001,606
1993-11-028168358168302,260,0001,660
1993-11-018568598358361,589,0001,672
1993-10-298688768638661,369,0001,732
1993-10-288718758608681,277,0001,736
1993-10-278708768658701,853,0001,740
1993-10-269009058638631,448,0001,726
1993-10-25918918909910985,0001,820
1993-10-229109179089081,963,0001,816
1993-10-219159169069061,548,0001,812
1993-10-209079149039051,420,0001,810
1993-10-199229229029072,036,0001,814
1993-10-18923925912912766,0001,824
1993-10-159199259149251,169,0001,850
1993-10-14914923908914984,0001,828
1993-10-139249349219242,913,0001,848
1993-10-12912916907914904,0001,828
1993-10-088929108929071,415,0001,814
1993-10-07898899888890818,0001,780
1993-10-068848948848881,201,0001,776
1993-10-05890895878878940,0001,756
1993-10-048889028858931,564,0001,786
1993-10-018578958568882,286,0001,776
1993-09-308528698518551,211,0001,710
1993-09-298698698528541,502,0001,708
1993-09-288858858668661,356,0001,732
1993-09-27901903880880880,0001,760
1993-09-248979008948981,180,0001,796
1993-09-229009058928971,985,0001,794
1993-09-219089088958951,668,0001,790
1993-09-209029058928992,007,0001,798
1993-09-179159189079181,754,0001,836
1993-09-169329349059101,359,0001,820
1993-09-149489489269271,050,0001,854
1993-09-13943953935953764,0001,906
1993-09-109309509279502,638,0001,900
1993-09-099529529219232,173,0001,846
1993-09-089509609509511,935,0001,902
1993-09-07975981970970840,0001,940
1993-09-06993993981981487,0001,962
1993-09-039849949799881,252,0001,976
1993-09-029939989859851,216,0001,970
1993-09-019941,0109949981,686,0001,996
1993-08-319801,0009801,0001,837,0002,000
1993-08-309819889769831,126,0001,966
1993-08-279759859749771,777,0001,954
1993-08-26987990980980862,0001,960
1993-08-25991992982984858,0001,968
1993-08-24992998984990817,0001,980
1993-08-231,0001,000990990925,0001,980
1993-08-201,0001,0009889911,171,0001,982
1993-08-191,0101,0109919951,384,0001,990
1993-08-181,0001,0201,0001,0001,264,0002,000
1993-08-171,0001,0109981,0001,399,0002,000
1993-08-161,0101,0109971,0002,127,0002,000
1993-08-131,0101,0201,0101,0101,564,0002,020
1993-08-121,0201,0301,0101,0302,022,0002,060
1993-08-111,0301,0301,0101,0201,950,0002,040
1993-08-101,0301,0401,0201,0301,031,0002,060
1993-08-091,0101,0301,0101,0201,913,0002,040
1993-08-069991,0209991,0105,573,0002,020
1993-08-051,0501,0701,0501,050832,0002,100
1993-08-041,0601,0701,0501,060856,0002,120
1993-08-031,0801,0801,0601,0601,519,0002,120
1993-08-021,0901,1001,0701,0905,307,0002,180
1993-07-301,0601,0901,0501,0706,809,0002,140
1993-07-291,0301,0601,0301,0503,329,0002,100
1993-07-281,0301,0401,0201,0302,352,0002,060
1993-07-271,0301,0501,0201,0403,122,0002,080
1993-07-261,0301,0301,0101,0201,115,0002,040
1993-07-231,0301,0401,0101,0303,839,0002,060
1993-07-221,0601,0701,0301,0403,148,0002,080
1993-07-211,0601,0801,0601,0602,797,0002,120
1993-07-201,0601,0801,0501,0602,904,0002,120
1993-07-191,0801,0901,0601,0601,796,0002,120
1993-07-161,0701,0901,0601,0704,416,0002,140
1993-07-151,0801,0901,0701,0703,766,0002,140
1993-07-141,1001,1001,0801,0904,214,0002,180
1993-07-131,0501,1101,0501,10010,445,0002,200
1993-07-121,0601,0601,0401,0601,652,0002,120
1993-07-091,0601,0701,0501,0605,527,0002,120
1993-07-081,0901,1001,0701,0808,314,0002,160
1993-07-071,0701,0801,0601,06010,159,0002,120
1993-07-061,0401,0601,0301,0503,374,0002,100
1993-07-051,0601,0601,0201,0202,834,0002,040
1993-07-021,0801,1001,0601,06017,492,0002,120
1993-07-011,0201,0701,0101,06010,206,0002,120
1993-06-309881,0209881,0205,475,0002,040
1993-06-291,0001,0109839882,402,0001,976
1993-06-281,0201,0201,0001,0102,169,0002,020
1993-06-251,0201,0309911,0007,359,0002,000
1993-06-249831,0309831,03010,551,0002,060
1993-06-239509849309736,744,0001,946
1993-06-229049578989553,783,0001,910
1993-06-219719718969024,531,0001,804
1993-06-189959959779812,342,0001,962
1993-06-179811,0109639952,632,0001,990
1993-06-169709759529714,794,0001,942
1993-06-159919939669683,757,0001,936
1993-06-141,0201,0201,0001,0001,880,0002,000
1993-06-111,0301,0401,0201,0203,362,0002,040
1993-06-101,0401,0401,0301,0301,538,0002,060
1993-06-081,0701,0701,0401,0403,178,0002,080
1993-06-071,0901,1001,0701,0701,321,0002,140
1993-06-041,1001,1101,0801,0902,422,0002,180
1993-06-031,0901,1001,0801,1002,346,0002,200
1993-06-021,1101,1201,0801,1003,534,0002,200
1993-06-011,1001,1301,1001,1304,405,0002,260
1993-05-311,0801,1001,0701,0902,425,0002,180
1993-05-281,0701,1001,0601,0904,532,0002,180
1993-05-271,0901,1001,0701,0804,482,0002,160
1993-05-261,1101,1201,0901,0904,375,0002,180
1993-05-251,1201,1201,0901,1003,301,0002,200
1993-05-241,1201,1401,1101,1305,885,0002,260
1993-05-211,1201,1201,0901,1204,671,0002,240
1993-05-201,1101,1301,1001,12013,303,0002,240
1993-05-191,1401,1601,1301,16020,686,0002,320
1993-05-181,1101,1201,0901,1105,182,0002,220
1993-05-171,1301,1401,1101,1205,082,0002,240
1993-05-141,1401,1601,1301,13028,771,0002,260
1993-05-131,0501,1301,0401,11034,946,0002,220
1993-05-121,0501,0501,0001,0305,156,0002,060
1993-05-111,0701,0801,0401,0504,858,0002,100
1993-05-101,0501,0901,0301,0808,921,0002,160
1993-05-071,0501,0901,0501,06014,811,0002,120
1993-05-061,0801,0901,0501,0509,134,0002,100
1993-04-301,0701,0901,0501,09017,195,0002,180
1993-04-281,0001,0709951,07036,938,0002,140
1993-04-271,0001,02098599025,401,0001,980
1993-04-2695799795699019,211,0001,980
1993-04-239179439139275,341,0001,854
1993-04-229289469129166,573,0001,832
1993-04-219609639269305,193,0001,860
1993-04-2098098694295213,975,0001,904
1993-04-1994399794198025,047,0001,960
1993-04-1696798593895019,848,0001,900
1993-04-1591099090797237,580,0001,944
1993-04-1486991485889012,591,0001,780
1993-04-138258798258795,455,0001,758
1993-04-128408438208341,448,0001,668
1993-04-098508648328394,580,0001,678
1993-04-088408458228455,489,0001,690
1993-04-078268428268403,491,0001,680
1993-04-068548908258267,480,0001,652
1993-04-058608778428447,239,0001,688
1993-04-0282088181584117,562,0001,682
1993-04-0178480376580011,841,0001,600
1993-03-3173380873375513,489,0001,510
1993-03-307277287067131,439,0001,426
1993-03-297257277157231,419,0001,446
1993-03-267117297117253,662,0001,450
1993-03-256907196907093,114,0001,418
1993-03-246676916676901,719,0001,380
1993-03-236696806636701,368,0001,340
1993-03-226586716566691,481,0001,338
1993-03-196906986426452,674,0001,290
1993-03-186656806606791,834,0001,358
1993-03-176406596376551,099,0001,310
1993-03-16653655648650575,0001,300
1993-03-15659659650653628,0001,306
1993-03-126556606526602,283,0001,320
1993-03-11650655641652493,0001,304
1993-03-10650650643645686,0001,290
1993-03-096476546426491,326,0001,298
1993-03-086396496356471,458,0001,294
1993-03-05634634631632506,0001,264
1993-03-04633643631631450,0001,262
1993-03-03641645639639625,0001,278
1993-03-02638643638640739,0001,280
1993-03-01640642638640367,0001,280
1993-02-26639642636642500,0001,284
1993-02-25641641635639520,0001,278
1993-02-24641644634634821,0001,268
1993-02-236516556416411,149,0001,282
1993-02-22650650641641332,0001,282
1993-02-19650650644650363,0001,300
1993-02-18643652643644457,0001,288
1993-02-17645645641643247,0001,286
1993-02-16645653645645387,0001,290
1993-02-15646649642645330,0001,290
1993-02-12655655642642658,0001,284
1993-02-10648649642649397,0001,298
1993-02-09655660647650606,0001,300
1993-02-08656663655655331,0001,310
1993-02-05659664655664625,0001,328
1993-02-04664664655655371,0001,310
1993-02-03663665662662619,0001,324
1993-02-02661663658663386,0001,326
1993-02-01655664653664394,0001,328
1993-01-29665665650650414,0001,300
1993-01-28646665646664784,0001,328
1993-01-27649651642644715,0001,288
1993-01-26646650640648428,0001,296
1993-01-25651655646646471,0001,292
1993-01-22654654650650643,0001,300
1993-01-21654654650653329,0001,306
1993-01-20658661654654559,0001,308
1993-01-19658660652656400,0001,312
1993-01-18658658654658685,0001,316
1993-01-14654658654654422,0001,308
1993-01-13659663651654632,0001,308
1993-01-12659659655658939,0001,316
1993-01-11654658649649616,0001,298
1993-01-08645662645649839,0001,298
1993-01-076486556456451,512,0001,290
1993-01-066416456366421,028,0001,284
1993-01-05650653642642612,0001,284
1993-01-04651659651654162,0001,308

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