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