5713 住友金属鉱山(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	912	919	910	911	432,000	1,822
1994-12-29	900	915	898	912	758,000	1,824
1994-12-28	913	915	900	907	1,142,000	1,814
1994-12-27	910	914	900	906	672,000	1,812
1994-12-26	912	921	912	918	643,000	1,836
1994-12-22	905	911	901	911	1,378,000	1,822
1994-12-21	899	905	895	901	1,062,000	1,802
1994-12-20	884	895	884	895	641,000	1,790
1994-12-19	888	890	884	886	699,000	1,772
1994-12-16	890	894	884	886	633,000	1,772
1994-12-15	886	892	884	888	417,000	1,776
1994-12-14	890	892	881	886	710,000	1,772
1994-12-13	900	905	889	892	404,000	1,784
1994-12-12	905	909	896	896	732,000	1,792
1994-12-09	917	920	911	911	1,630,000	1,822
1994-12-08	920	921	915	917	749,000	1,834
1994-12-07	923	923	917	921	465,000	1,842
1994-12-06	923	923	919	923	311,000	1,846
1994-12-05	915	923	915	923	390,000	1,846
1994-12-02	910	915	908	910	405,000	1,820
1994-12-01	920	920	908	913	340,000	1,826
1994-11-30	910	930	910	930	1,150,000	1,860
1994-11-29	910	914	908	908	211,000	1,816
1994-11-28	914	915	909	909	197,000	1,818
1994-11-25	906	914	906	910	585,000	1,820
1994-11-24	905	911	905	905	688,000	1,810
1994-11-22	917	920	911	915	1,003,000	1,830
1994-11-21	927	927	910	917	513,000	1,834
1994-11-18	945	946	931	937	890,000	1,874
1994-11-17	936	946	936	941	1,533,000	1,882
1994-11-16	930	936	924	934	633,000	1,868
1994-11-15	930	934	924	930	300,000	1,860
1994-11-14	915	923	915	921	304,000	1,842
1994-11-11	924	924	915	923	610,000	1,846
1994-11-10	928	930	910	921	2,227,000	1,842
1994-11-09	937	940	923	925	909,000	1,850
1994-11-08	936	939	933	939	611,000	1,878
1994-11-07	940	943	935	936	356,000	1,872
1994-11-04	946	948	940	941	414,000	1,882
1994-11-02	950	950	942	943	495,000	1,886
1994-11-01	950	953	948	953	847,000	1,906
1994-10-31	959	960	955	960	323,000	1,920
1994-10-28	955	960	954	960	429,000	1,920
1994-10-27	955	962	951	952	834,000	1,904
1994-10-26	951	958	948	955	684,000	1,910
1994-10-25	960	961	953	953	560,000	1,906
1994-10-24	970	975	962	962	336,000	1,924
1994-10-21	975	984	967	970	747,000	1,940
1994-10-20	973	979	969	975	501,000	1,950
1994-10-19	981	981	969	969	845,000	1,938
1994-10-18	993	1,010	980	980	5,312,000	1,960
1994-10-17	979	998	979	995	8,153,000	1,990
1994-10-14	969	980	966	979	4,041,000	1,958
1994-10-13	976	979	967	970	2,002,000	1,940
1994-10-12	965	983	965	982	2,750,000	1,964
1994-10-11	963	972	962	968	2,504,000	1,936
1994-10-07	962	966	954	954	809,000	1,908
1994-10-06	960	972	959	966	1,457,000	1,932
1994-10-05	955	963	955	956	917,000	1,912
1994-10-04	967	967	954	957	926,000	1,914
1994-10-03	967	969	958	969	876,000	1,938
1994-09-30	972	980	965	965	1,866,000	1,930
1994-09-29	977	977	968	972	1,733,000	1,944
1994-09-28	959	981	958	980	8,230,000	1,960
1994-09-27	957	961	948	954	2,203,000	1,908
1994-09-26	964	966	957	959	1,763,000	1,918
1994-09-22	952	961	950	955	3,126,000	1,910
1994-09-21	926	948	923	945	1,869,000	1,890
1994-09-20	914	932	914	927	736,000	1,854
1994-09-19	920	923	911	912	353,000	1,824
1994-09-16	929	929	921	923	554,000	1,846
1994-09-14	939	939	925	930	874,000	1,860
1994-09-13	940	942	936	939	963,000	1,878
1994-09-12	944	946	935	942	1,714,000	1,884
1994-09-09	930	945	924	935	2,862,000	1,870
1994-09-08	920	927	917	920	788,000	1,840
1994-09-07	927	927	910	917	814,000	1,834
1994-09-06	923	929	918	929	383,000	1,858
1994-09-05	936	938	920	926	466,000	1,852
1994-09-02	938	938	933	936	255,000	1,872
1994-09-01	939	940	933	933	549,000	1,866
1994-08-31	938	940	929	939	562,000	1,878
1994-08-30	935	942	927	941	447,000	1,882
1994-08-29	924	940	924	935	491,000	1,870
1994-08-26	926	926	913	919	353,000	1,838
1994-08-25	925	927	915	916	367,000	1,832
1994-08-24	922	929	922	925	302,000	1,850
1994-08-23	930	930	923	923	351,000	1,846
1994-08-22	945	945	931	931	216,000	1,862
1994-08-19	950	950	940	945	517,000	1,890
1994-08-18	955	956	946	955	787,000	1,910
1994-08-17	945	965	945	965	1,854,000	1,930
1994-08-16	930	939	930	935	631,000	1,870
1994-08-15	923	932	918	930	449,000	1,860
1994-08-12	924	924	917	920	494,000	1,840
1994-08-11	920	927	920	921	249,000	1,842
1994-08-10	903	923	903	923	715,000	1,846
1994-08-09	908	910	901	903	452,000	1,806
1994-08-08	909	910	905	908	150,000	1,816
1994-08-05	905	910	904	910	929,000	1,820
1994-08-04	907	907	898	899	1,004,000	1,798
1994-08-03	920	920	909	909	722,000	1,818
1994-08-02	920	928	916	920	361,000	1,840
1994-08-01	930	930	915	920	328,000	1,840
1994-07-29	930	936	927	930	800,000	1,860
1994-07-28	920	925	916	924	1,286,000	1,848
1994-07-27	910	915	909	915	1,260,000	1,830
1994-07-26	909	910	904	909	781,000	1,818
1994-07-25	911	921	910	910	643,000	1,820
1994-07-22	936	936	920	920	411,000	1,840
1994-07-21	939	940	932	940	604,000	1,880
1994-07-20	932	940	932	936	824,000	1,872
1994-07-19	941	942	926	929	696,000	1,858
1994-07-18	938	942	935	940	860,000	1,880
1994-07-15	945	945	940	940	523,000	1,880
1994-07-14	940	943	933	943	580,000	1,886
1994-07-13	930	936	930	930	883,000	1,860
1994-07-12	946	946	935	935	1,110,000	1,870
1994-07-11	940	950	940	942	610,000	1,884
1994-07-08	951	954	944	945	650,000	1,890
1994-07-07	956	956	950	954	407,000	1,908
1994-07-06	963	963	951	960	1,231,000	1,920
1994-07-05	967	970	960	961	742,000	1,922
1994-07-04	974	974	967	967	296,000	1,934
1994-07-01	965	969	956	967	809,000	1,934
1994-06-30	955	975	951	975	810,000	1,950
1994-06-29	967	972	960	965	606,000	1,930
1994-06-28	977	977	967	977	1,326,000	1,954
1994-06-27	967	985	955	985	1,146,000	1,970
1994-06-24	977	980	973	973	1,159,000	1,946
1994-06-23	981	986	974	986	1,162,000	1,972
1994-06-22	981	998	970	971	2,820,000	1,942
1994-06-21	995	1,010	985	988	3,951,000	1,976
1994-06-20	992	1,010	990	998	6,254,000	1,996
1994-06-17	982	982	970	972	1,184,000	1,944
1994-06-16	979	992	973	974	5,810,000	1,948
1994-06-15	981	981	969	972	1,720,000	1,944
1994-06-14	969	985	966	974	4,789,000	1,948
1994-06-13	962	971	961	971	2,593,000	1,942
1994-06-10	970	970	958	962	3,117,000	1,924
1994-06-09	960	977	958	961	2,618,000	1,922
1994-06-08	959	970	957	960	1,886,000	1,920
1994-06-07	958	968	957	963	1,144,000	1,926
1994-06-06	953	965	951	959	1,823,000	1,918
1994-06-03	961	967	951	959	1,227,000	1,918
1994-06-02	977	980	966	970	2,134,000	1,940
1994-06-01	967	982	966	982	5,820,000	1,964
1994-05-31	954	961	953	957	1,111,000	1,914
1994-05-30	958	962	954	957	2,157,000	1,914
1994-05-27	955	960	953	955	4,876,000	1,910
1994-05-26	950	958	948	953	6,578,000	1,906
1994-05-25	940	944	938	942	1,281,000	1,884
1994-05-24	938	951	937	944	5,373,000	1,888
1994-05-23	930	930	926	928	946,000	1,856
1994-05-20	915	929	915	929	1,224,000	1,858
1994-05-19	916	920	909	913	584,000	1,826
1994-05-18	925	925	912	924	1,508,000	1,848
1994-05-17	912	930	912	925	1,318,000	1,850
1994-05-16	920	924	912	912	1,131,000	1,824
1994-05-13	912	915	911	911	941,000	1,822
1994-05-12	910	911	901	911	430,000	1,822
1994-05-11	909	912	905	908	948,000	1,816
1994-05-10	902	908	901	904	400,000	1,808
1994-05-09	906	910	901	901	659,000	1,802
1994-05-06	893	897	893	896	269,000	1,792
1994-05-02	879	892	876	892	394,000	1,784
1994-04-28	880	887	880	885	392,000	1,770
1994-04-27	881	888	879	881	462,000	1,762
1994-04-26	893	893	879	879	673,000	1,758
1994-04-25	887	894	883	894	601,000	1,788
1994-04-22	895	900	886	891	551,000	1,782
1994-04-21	891	898	886	893	383,000	1,786
1994-04-20	900	900	890	891	567,000	1,782
1994-04-19	901	910	901	905	730,000	1,810
1994-04-18	908	908	892	900	589,000	1,800
1994-04-15	900	915	900	903	1,069,000	1,806
1994-04-14	895	895	890	890	967,000	1,780
1994-04-13	891	898	884	898	544,000	1,796
1994-04-12	900	900	885	889	890,000	1,778
1994-04-11	909	909	900	903	399,000	1,806
1994-04-08	912	915	891	899	1,388,000	1,798
1994-04-07	910	920	905	912	845,000	1,824
1994-04-06	918	918	907	912	1,073,000	1,824
1994-04-05	918	922	912	920	956,000	1,840
1994-04-04	913	919	908	912	732,000	1,824
1994-04-01	925	929	911	913	1,459,000	1,826
1994-03-31	916	924	898	913	1,263,000	1,826
1994-03-30	915	927	913	923	1,052,000	1,846
1994-03-29	922	937	922	929	1,909,000	1,858
1994-03-28	930	938	929	931	2,268,000	1,862
1994-03-25	917	926	916	920	1,957,000	1,840
1994-03-24	909	915	903	914	659,000	1,828
1994-03-23	918	924	901	901	1,851,000	1,802
1994-03-22	908	915	905	912	1,310,000	1,824
1994-03-18	908	912	903	905	687,000	1,810
1994-03-17	913	915	902	913	865,000	1,826
1994-03-16	918	924	917	920	905,000	1,840
1994-03-15	932	933	916	928	1,022,000	1,856
1994-03-14	925	934	925	932	1,838,000	1,864
1994-03-11	911	934	910	920	4,914,000	1,840
1994-03-10	885	895	881	891	1,920,000	1,782
1994-03-09	878	879	875	875	798,000	1,750
1994-03-08	873	880	871	875	1,313,000	1,750
1994-03-07	877	881	870	870	1,657,000	1,740
1994-03-04	877	881	873	877	2,034,000	1,754
1994-03-03	888	888	872	877	820,000	1,754
1994-03-02	890	893	880	888	860,000	1,776
1994-03-01	897	899	889	896	926,000	1,792
1994-02-28	875	885	875	877	862,000	1,754
1994-02-25	870	878	870	873	916,000	1,746
1994-02-24	874	885	874	880	1,081,000	1,760
1994-02-23	894	894	873	873	830,000	1,746
1994-02-22	887	905	886	894	1,191,000	1,788
1994-02-21	864	897	864	897	592,000	1,794
1994-02-18	879	880	866	878	997,000	1,756
1994-02-17	871	890	871	880	1,189,000	1,760
1994-02-16	898	899	875	877	1,197,000	1,754
1994-02-15	890	908	886	890	2,969,000	1,780
1994-02-14	875	910	873	910	3,297,000	1,820
1994-02-10	901	901	879	879	1,394,000	1,758
1994-02-09	896	910	891	900	1,464,000	1,800
1994-02-08	895	903	888	895	1,432,000	1,790
1994-02-07	895	899	885	885	1,563,000	1,770
1994-02-04	911	913	895	905	1,531,000	1,810
1994-02-03	922	925	899	909	1,962,000	1,818
1994-02-02	905	925	896	911	3,054,000	1,822
1994-02-01	915	924	898	900	3,032,000	1,800
1994-01-31	909	914	900	905	2,882,000	1,810
1994-01-28	870	880	870	879	1,617,000	1,758
1994-01-27	911	920	890	890	2,147,000	1,780
1994-01-26	906	910	895	910	1,442,000	1,820
1994-01-25	897	905	889	905	1,473,000	1,810
1994-01-24	890	896	878	882	3,012,000	1,764
1994-01-21	930	933	921	933	2,207,000	1,866
1994-01-20	949	954	940	941	2,146,000	1,882
1994-01-19	955	963	948	955	7,171,000	1,910
1994-01-18	931	961	930	955	11,275,000	1,910
1994-01-17	926	932	920	925	2,321,000	1,850
1994-01-14	928	937	921	928	6,025,000	1,856
1994-01-13	930	937	917	918	2,323,000	1,836
1994-01-12	911	942	911	940	6,883,000	1,880
1994-01-11	924	927	908	915	2,541,000	1,830
1994-01-10	910	930	909	929	5,611,000	1,858
1994-01-07	901	910	895	907	2,649,000	1,814
1994-01-06	914	919	903	915	3,619,000	1,830
1994-01-05	925	934	911	924	6,880,000	1,848
1994-01-04	886	924	886	919	8,687,000	1,838

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