5713 住友金属鉱山(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 926 | 929 | 918 | 928 | 891,000 | 1,856 |
| 1995-12-28 | 909 | 944 | 904 | 936 | 3,701,000 | 1,872 |
| 1995-12-27 | 890 | 914 | 885 | 912 | 2,615,000 | 1,824 |
| 1995-12-26 | 889 | 889 | 875 | 885 | 338,000 | 1,770 |
| 1995-12-25 | 895 | 898 | 883 | 887 | 1,169,000 | 1,774 |
| 1995-12-22 | 880 | 895 | 878 | 895 | 1,878,000 | 1,790 |
| 1995-12-21 | 870 | 880 | 866 | 880 | 2,536,000 | 1,760 |
| 1995-12-20 | 870 | 873 | 864 | 872 | 1,277,000 | 1,744 |
| 1995-12-19 | 880 | 880 | 861 | 868 | 2,754,000 | 1,736 |
| 1995-12-18 | 862 | 862 | 847 | 850 | 596,000 | 1,700 |
| 1995-12-15 | 860 | 867 | 857 | 857 | 548,000 | 1,714 |
| 1995-12-14 | 865 | 870 | 861 | 870 | 678,000 | 1,740 |
| 1995-12-13 | 870 | 875 | 866 | 872 | 940,000 | 1,744 |
| 1995-12-12 | 875 | 876 | 866 | 871 | 583,000 | 1,742 |
| 1995-12-11 | 870 | 870 | 865 | 869 | 439,000 | 1,738 |
| 1995-12-08 | 875 | 875 | 863 | 873 | 3,016,000 | 1,746 |
| 1995-12-07 | 873 | 877 | 860 | 868 | 1,041,000 | 1,736 |
| 1995-12-06 | 875 | 877 | 871 | 875 | 654,000 | 1,750 |
| 1995-12-05 | 880 | 880 | 871 | 874 | 448,000 | 1,748 |
| 1995-12-04 | 885 | 889 | 880 | 880 | 1,115,000 | 1,760 |
| 1995-12-01 | 890 | 895 | 880 | 880 | 1,670,000 | 1,760 |
| 1995-11-30 | 873 | 894 | 869 | 889 | 3,631,000 | 1,778 |
| 1995-11-29 | 865 | 875 | 860 | 867 | 2,324,000 | 1,734 |
| 1995-11-28 | 848 | 865 | 845 | 858 | 2,048,000 | 1,716 |
| 1995-11-27 | 840 | 847 | 837 | 847 | 880,000 | 1,694 |
| 1995-11-24 | 840 | 840 | 833 | 837 | 361,000 | 1,674 |
| 1995-11-22 | 838 | 849 | 838 | 845 | 803,000 | 1,690 |
| 1995-11-21 | 837 | 839 | 821 | 836 | 473,000 | 1,672 |
| 1995-11-20 | 826 | 839 | 826 | 837 | 488,000 | 1,674 |
| 1995-11-17 | 832 | 832 | 822 | 826 | 464,000 | 1,652 |
| 1995-11-16 | 827 | 832 | 821 | 832 | 313,000 | 1,664 |
| 1995-11-15 | 828 | 832 | 824 | 824 | 605,000 | 1,648 |
| 1995-11-14 | 833 | 835 | 828 | 828 | 505,000 | 1,656 |
| 1995-11-13 | 840 | 840 | 831 | 833 | 593,000 | 1,666 |
| 1995-11-10 | 835 | 835 | 819 | 827 | 343,000 | 1,654 |
| 1995-11-09 | 840 | 840 | 827 | 827 | 342,000 | 1,654 |
| 1995-11-08 | 832 | 840 | 829 | 832 | 506,000 | 1,664 |
| 1995-11-07 | 820 | 835 | 820 | 832 | 957,000 | 1,664 |
| 1995-11-06 | 835 | 846 | 835 | 845 | 1,120,000 | 1,690 |
| 1995-11-02 | 816 | 830 | 811 | 828 | 1,371,000 | 1,656 |
| 1995-11-01 | 797 | 800 | 790 | 796 | 392,000 | 1,592 |
| 1995-10-31 | 796 | 809 | 787 | 807 | 355,000 | 1,614 |
| 1995-10-30 | 791 | 792 | 786 | 786 | 339,000 | 1,572 |
| 1995-10-27 | 797 | 802 | 786 | 786 | 659,000 | 1,572 |
| 1995-10-26 | 805 | 806 | 795 | 797 | 844,000 | 1,594 |
| 1995-10-25 | 809 | 811 | 806 | 810 | 489,000 | 1,620 |
| 1995-10-24 | 815 | 819 | 809 | 809 | 297,000 | 1,618 |
| 1995-10-23 | 810 | 817 | 810 | 812 | 514,000 | 1,624 |
| 1995-10-20 | 810 | 813 | 802 | 805 | 858,000 | 1,610 |
| 1995-10-19 | 804 | 808 | 801 | 802 | 703,000 | 1,604 |
| 1995-10-18 | 805 | 810 | 803 | 804 | 516,000 | 1,608 |
| 1995-10-17 | 811 | 815 | 808 | 811 | 443,000 | 1,622 |
| 1995-10-16 | 810 | 822 | 810 | 815 | 425,000 | 1,630 |
| 1995-10-13 | 813 | 827 | 813 | 817 | 471,000 | 1,634 |
| 1995-10-12 | 836 | 837 | 809 | 813 | 674,000 | 1,626 |
| 1995-10-11 | 827 | 847 | 826 | 836 | 1,240,000 | 1,672 |
| 1995-10-09 | 827 | 835 | 825 | 825 | 688,000 | 1,650 |
| 1995-10-06 | 826 | 835 | 823 | 825 | 614,000 | 1,650 |
| 1995-10-05 | 830 | 835 | 822 | 830 | 492,000 | 1,660 |
| 1995-10-04 | 833 | 839 | 830 | 830 | 848,000 | 1,660 |
| 1995-10-03 | 806 | 823 | 802 | 823 | 311,000 | 1,646 |
| 1995-10-02 | 816 | 816 | 801 | 806 | 286,000 | 1,612 |
| 1995-09-29 | 800 | 816 | 800 | 806 | 461,000 | 1,612 |
| 1995-09-28 | 829 | 829 | 803 | 807 | 636,000 | 1,614 |
| 1995-09-27 | 824 | 832 | 806 | 830 | 522,000 | 1,660 |
| 1995-09-26 | 802 | 825 | 795 | 824 | 518,000 | 1,648 |
| 1995-09-25 | 820 | 820 | 794 | 794 | 645,000 | 1,588 |
| 1995-09-22 | 823 | 827 | 801 | 810 | 1,226,000 | 1,620 |
| 1995-09-21 | 852 | 858 | 841 | 843 | 2,207,000 | 1,686 |
| 1995-09-20 | 859 | 871 | 851 | 862 | 3,396,000 | 1,724 |
| 1995-09-19 | 839 | 850 | 839 | 849 | 607,000 | 1,698 |
| 1995-09-18 | 875 | 876 | 843 | 843 | 1,121,000 | 1,686 |
| 1995-09-14 | 879 | 883 | 855 | 867 | 3,171,000 | 1,734 |
| 1995-09-13 | 833 | 865 | 832 | 864 | 3,255,000 | 1,728 |
| 1995-09-12 | 820 | 832 | 813 | 820 | 1,877,000 | 1,640 |
| 1995-09-11 | 791 | 805 | 789 | 795 | 629,000 | 1,590 |
| 1995-09-08 | 813 | 813 | 785 | 796 | 4,873,000 | 1,592 |
| 1995-09-07 | 793 | 794 | 786 | 787 | 410,000 | 1,574 |
| 1995-09-06 | 805 | 807 | 788 | 793 | 500,000 | 1,586 |
| 1995-09-05 | 795 | 804 | 786 | 804 | 756,000 | 1,608 |
| 1995-09-04 | 812 | 820 | 795 | 795 | 403,000 | 1,590 |
| 1995-09-01 | 795 | 815 | 795 | 812 | 838,000 | 1,624 |
| 1995-08-31 | 804 | 817 | 796 | 797 | 838,000 | 1,594 |
| 1995-08-30 | 822 | 825 | 811 | 811 | 678,000 | 1,622 |
| 1995-08-29 | 810 | 824 | 798 | 824 | 470,000 | 1,648 |
| 1995-08-28 | 803 | 808 | 796 | 805 | 599,000 | 1,610 |
| 1995-08-25 | 817 | 826 | 810 | 813 | 741,000 | 1,626 |
| 1995-08-24 | 811 | 821 | 811 | 820 | 878,000 | 1,640 |
| 1995-08-23 | 819 | 820 | 808 | 820 | 1,066,000 | 1,640 |
| 1995-08-22 | 811 | 822 | 811 | 816 | 790,000 | 1,632 |
| 1995-08-21 | 832 | 841 | 824 | 830 | 1,613,000 | 1,660 |
| 1995-08-18 | 815 | 839 | 810 | 833 | 2,701,000 | 1,666 |
| 1995-08-17 | 815 | 820 | 812 | 814 | 1,400,000 | 1,628 |
| 1995-08-16 | 816 | 826 | 808 | 820 | 3,834,000 | 1,640 |
| 1995-08-15 | 767 | 776 | 760 | 776 | 921,000 | 1,552 |
| 1995-08-14 | 765 | 770 | 758 | 759 | 413,000 | 1,518 |
| 1995-08-11 | 769 | 773 | 758 | 762 | 1,363,000 | 1,524 |
| 1995-08-10 | 760 | 764 | 751 | 759 | 452,000 | 1,518 |
| 1995-08-09 | 763 | 764 | 757 | 758 | 908,000 | 1,516 |
| 1995-08-08 | 763 | 764 | 753 | 764 | 867,000 | 1,528 |
| 1995-08-07 | 779 | 780 | 755 | 764 | 1,283,000 | 1,528 |
| 1995-08-04 | 760 | 779 | 760 | 775 | 2,214,000 | 1,550 |
| 1995-08-03 | 750 | 770 | 750 | 750 | 3,725,000 | 1,500 |
| 1995-08-02 | 709 | 720 | 701 | 720 | 369,000 | 1,440 |
| 1995-08-01 | 715 | 719 | 710 | 719 | 328,000 | 1,438 |
| 1995-07-31 | 715 | 720 | 708 | 720 | 441,000 | 1,440 |
| 1995-07-28 | 700 | 719 | 696 | 715 | 513,000 | 1,430 |
| 1995-07-27 | 714 | 724 | 714 | 719 | 854,000 | 1,438 |
| 1995-07-26 | 691 | 705 | 687 | 705 | 550,000 | 1,410 |
| 1995-07-25 | 701 | 706 | 690 | 690 | 434,000 | 1,380 |
| 1995-07-24 | 709 | 714 | 701 | 713 | 596,000 | 1,426 |
| 1995-07-21 | 724 | 724 | 705 | 707 | 988,000 | 1,414 |
| 1995-07-20 | 705 | 722 | 701 | 719 | 1,322,000 | 1,438 |
| 1995-07-19 | 702 | 715 | 700 | 715 | 1,453,000 | 1,430 |
| 1995-07-18 | 730 | 732 | 715 | 722 | 1,317,000 | 1,444 |
| 1995-07-17 | 725 | 740 | 722 | 728 | 1,626,000 | 1,456 |
| 1995-07-14 | 730 | 739 | 725 | 725 | 1,905,000 | 1,450 |
| 1995-07-13 | 735 | 738 | 720 | 728 | 2,321,000 | 1,456 |
| 1995-07-12 | 711 | 720 | 706 | 715 | 1,141,000 | 1,430 |
| 1995-07-11 | 692 | 699 | 684 | 699 | 591,000 | 1,398 |
| 1995-07-10 | 698 | 709 | 691 | 693 | 1,797,000 | 1,386 |
| 1995-07-07 | 649 | 690 | 644 | 668 | 1,837,000 | 1,336 |
| 1995-07-06 | 633 | 643 | 628 | 643 | 568,000 | 1,286 |
| 1995-07-05 | 639 | 640 | 632 | 633 | 636,000 | 1,266 |
| 1995-07-04 | 624 | 635 | 622 | 631 | 203,000 | 1,262 |
| 1995-07-03 | 625 | 630 | 620 | 630 | 479,000 | 1,260 |
| 1995-06-30 | 628 | 635 | 626 | 626 | 391,000 | 1,252 |
| 1995-06-29 | 647 | 647 | 623 | 632 | 509,000 | 1,264 |
| 1995-06-28 | 625 | 633 | 623 | 631 | 412,000 | 1,262 |
| 1995-06-27 | 647 | 647 | 630 | 631 | 530,000 | 1,262 |
| 1995-06-26 | 664 | 664 | 644 | 647 | 541,000 | 1,294 |
| 1995-06-23 | 650 | 661 | 650 | 660 | 337,000 | 1,320 |
| 1995-06-22 | 650 | 650 | 643 | 645 | 226,000 | 1,290 |
| 1995-06-21 | 639 | 653 | 636 | 653 | 610,000 | 1,306 |
| 1995-06-20 | 651 | 651 | 636 | 644 | 778,000 | 1,288 |
| 1995-06-19 | 632 | 663 | 631 | 654 | 1,387,000 | 1,308 |
| 1995-06-16 | 623 | 623 | 609 | 612 | 836,000 | 1,224 |
| 1995-06-15 | 616 | 616 | 607 | 608 | 803,000 | 1,216 |
| 1995-06-14 | 614 | 620 | 614 | 615 | 766,000 | 1,230 |
| 1995-06-13 | 613 | 622 | 607 | 611 | 755,000 | 1,222 |
| 1995-06-12 | 630 | 630 | 610 | 610 | 898,000 | 1,220 |
| 1995-06-09 | 640 | 646 | 630 | 631 | 2,202,000 | 1,262 |
| 1995-06-08 | 658 | 670 | 653 | 660 | 550,000 | 1,320 |
| 1995-06-07 | 661 | 664 | 655 | 658 | 627,000 | 1,316 |
| 1995-06-06 | 679 | 679 | 666 | 670 | 252,000 | 1,340 |
| 1995-06-05 | 681 | 682 | 671 | 682 | 145,000 | 1,364 |
| 1995-06-02 | 674 | 690 | 674 | 682 | 1,179,000 | 1,364 |
| 1995-06-01 | 676 | 679 | 668 | 669 | 919,000 | 1,338 |
| 1995-05-31 | 691 | 693 | 668 | 668 | 727,000 | 1,336 |
| 1995-05-30 | 697 | 702 | 692 | 693 | 489,000 | 1,386 |
| 1995-05-29 | 693 | 701 | 693 | 701 | 440,000 | 1,402 |
| 1995-05-26 | 694 | 705 | 693 | 703 | 443,000 | 1,406 |
| 1995-05-25 | 708 | 708 | 695 | 697 | 559,000 | 1,394 |
| 1995-05-24 | 700 | 707 | 699 | 701 | 662,000 | 1,402 |
| 1995-05-23 | 700 | 703 | 696 | 700 | 592,000 | 1,400 |
| 1995-05-22 | 715 | 715 | 696 | 699 | 648,000 | 1,398 |
| 1995-05-19 | 724 | 725 | 718 | 725 | 550,000 | 1,450 |
| 1995-05-18 | 734 | 734 | 715 | 730 | 595,000 | 1,460 |
| 1995-05-17 | 720 | 727 | 718 | 725 | 560,000 | 1,450 |
| 1995-05-16 | 736 | 736 | 717 | 720 | 580,000 | 1,440 |
| 1995-05-15 | 733 | 744 | 730 | 743 | 475,000 | 1,486 |
| 1995-05-12 | 725 | 739 | 725 | 730 | 1,558,000 | 1,460 |
| 1995-05-11 | 741 | 741 | 725 | 726 | 908,000 | 1,452 |
| 1995-05-10 | 742 | 749 | 739 | 742 | 715,000 | 1,484 |
| 1995-05-09 | 769 | 770 | 751 | 752 | 610,000 | 1,504 |
| 1995-05-08 | 780 | 784 | 766 | 770 | 1,076,000 | 1,540 |
| 1995-05-02 | 754 | 777 | 750 | 777 | 2,243,000 | 1,554 |
| 1995-05-01 | 748 | 753 | 745 | 747 | 422,000 | 1,494 |
| 1995-04-28 | 752 | 758 | 746 | 752 | 782,000 | 1,504 |
| 1995-04-27 | 758 | 764 | 752 | 761 | 1,083,000 | 1,522 |
| 1995-04-26 | 741 | 750 | 741 | 748 | 528,000 | 1,496 |
| 1995-04-25 | 748 | 755 | 747 | 751 | 696,000 | 1,502 |
| 1995-04-24 | 745 | 752 | 740 | 740 | 626,000 | 1,480 |
| 1995-04-21 | 760 | 762 | 748 | 755 | 932,000 | 1,510 |
| 1995-04-20 | 755 | 763 | 755 | 758 | 1,840,000 | 1,516 |
| 1995-04-19 | 731 | 753 | 730 | 749 | 1,572,000 | 1,498 |
| 1995-04-18 | 740 | 745 | 731 | 731 | 1,003,000 | 1,462 |
| 1995-04-17 | 716 | 730 | 710 | 730 | 481,000 | 1,460 |
| 1995-04-14 | 741 | 747 | 725 | 725 | 922,000 | 1,450 |
| 1995-04-13 | 752 | 753 | 746 | 751 | 560,000 | 1,502 |
| 1995-04-12 | 745 | 757 | 744 | 753 | 837,000 | 1,506 |
| 1995-04-11 | 755 | 759 | 744 | 748 | 1,081,000 | 1,496 |
| 1995-04-10 | 763 | 770 | 753 | 755 | 2,793,000 | 1,510 |
| 1995-04-07 | 737 | 765 | 735 | 757 | 3,138,000 | 1,514 |
| 1995-04-06 | 724 | 744 | 719 | 738 | 3,249,000 | 1,476 |
| 1995-04-05 | 715 | 723 | 709 | 722 | 1,950,000 | 1,444 |
| 1995-04-04 | 705 | 716 | 698 | 705 | 1,038,000 | 1,410 |
| 1995-04-03 | 720 | 723 | 685 | 696 | 1,091,000 | 1,392 |
| 1995-03-31 | 723 | 730 | 710 | 716 | 1,725,000 | 1,432 |
| 1995-03-30 | 709 | 715 | 695 | 714 | 738,000 | 1,428 |
| 1995-03-29 | 710 | 714 | 686 | 706 | 659,000 | 1,412 |
| 1995-03-28 | 689 | 700 | 686 | 700 | 942,000 | 1,400 |
| 1995-03-27 | 685 | 689 | 678 | 682 | 805,000 | 1,364 |
| 1995-03-24 | 667 | 695 | 652 | 695 | 892,000 | 1,390 |
| 1995-03-23 | 672 | 677 | 658 | 665 | 901,000 | 1,330 |
| 1995-03-22 | 686 | 690 | 668 | 672 | 919,000 | 1,344 |
| 1995-03-20 | 701 | 710 | 688 | 696 | 1,284,000 | 1,392 |
| 1995-03-17 | 721 | 723 | 700 | 716 | 715,000 | 1,432 |
| 1995-03-16 | 732 | 732 | 720 | 721 | 456,000 | 1,442 |
| 1995-03-15 | 735 | 740 | 730 | 733 | 731,000 | 1,466 |
| 1995-03-14 | 740 | 742 | 733 | 739 | 1,193,000 | 1,478 |
| 1995-03-13 | 735 | 735 | 717 | 734 | 664,000 | 1,468 |
| 1995-03-10 | 726 | 736 | 718 | 728 | 2,573,000 | 1,456 |
| 1995-03-09 | 732 | 735 | 726 | 730 | 799,000 | 1,460 |
| 1995-03-08 | 730 | 739 | 720 | 726 | 1,269,000 | 1,452 |
| 1995-03-07 | 735 | 740 | 730 | 730 | 678,000 | 1,460 |
| 1995-03-06 | 733 | 736 | 727 | 727 | 385,000 | 1,454 |
| 1995-03-03 | 731 | 742 | 729 | 730 | 341,000 | 1,460 |
| 1995-03-02 | 735 | 748 | 729 | 730 | 627,000 | 1,460 |
| 1995-03-01 | 733 | 733 | 715 | 715 | 1,360,000 | 1,430 |
| 1995-02-28 | 732 | 753 | 730 | 753 | 670,000 | 1,506 |
| 1995-02-27 | 722 | 734 | 721 | 723 | 1,003,000 | 1,446 |
| 1995-02-24 | 774 | 774 | 760 | 760 | 761,000 | 1,520 |
| 1995-02-23 | 785 | 788 | 759 | 774 | 871,000 | 1,548 |
| 1995-02-22 | 792 | 796 | 785 | 789 | 708,000 | 1,578 |
| 1995-02-21 | 795 | 801 | 795 | 796 | 1,024,000 | 1,592 |
| 1995-02-20 | 782 | 794 | 781 | 792 | 394,000 | 1,584 |
| 1995-02-17 | 776 | 798 | 771 | 788 | 964,000 | 1,576 |
| 1995-02-16 | 795 | 798 | 786 | 786 | 490,000 | 1,572 |
| 1995-02-15 | 799 | 800 | 791 | 795 | 259,000 | 1,590 |
| 1995-02-14 | 800 | 805 | 792 | 804 | 775,000 | 1,608 |
| 1995-02-13 | 808 | 808 | 801 | 801 | 302,000 | 1,602 |
| 1995-02-10 | 785 | 815 | 782 | 815 | 739,000 | 1,630 |
| 1995-02-09 | 785 | 785 | 778 | 778 | 816,000 | 1,556 |
| 1995-02-08 | 792 | 792 | 775 | 777 | 1,024,000 | 1,554 |
| 1995-02-07 | 804 | 804 | 792 | 792 | 440,000 | 1,584 |
| 1995-02-06 | 807 | 814 | 802 | 805 | 546,000 | 1,610 |
| 1995-02-03 | 815 | 820 | 807 | 815 | 331,000 | 1,630 |
| 1995-02-02 | 797 | 810 | 795 | 807 | 861,000 | 1,614 |
| 1995-02-01 | 791 | 798 | 790 | 797 | 826,000 | 1,594 |
| 1995-01-31 | 824 | 824 | 795 | 800 | 1,505,000 | 1,600 |
| 1995-01-30 | 827 | 834 | 817 | 824 | 1,490,000 | 1,648 |
| 1995-01-27 | 846 | 847 | 832 | 837 | 554,000 | 1,674 |
| 1995-01-26 | 841 | 848 | 836 | 844 | 901,000 | 1,688 |
| 1995-01-25 | 833 | 845 | 832 | 841 | 1,201,000 | 1,682 |
| 1995-01-24 | 834 | 839 | 824 | 831 | 1,711,000 | 1,662 |
| 1995-01-23 | 881 | 886 | 828 | 834 | 2,504,000 | 1,668 |
| 1995-01-20 | 900 | 900 | 883 | 887 | 1,831,000 | 1,774 |
| 1995-01-19 | 920 | 930 | 906 | 906 | 2,645,000 | 1,812 |
| 1995-01-18 | 905 | 920 | 905 | 911 | 1,195,000 | 1,822 |
| 1995-01-17 | 916 | 921 | 893 | 902 | 786,000 | 1,804 |
| 1995-01-13 | 936 | 949 | 917 | 921 | 5,958,000 | 1,842 |
| 1995-01-12 | 909 | 935 | 909 | 926 | 3,518,000 | 1,852 |
| 1995-01-11 | 897 | 911 | 897 | 907 | 1,859,000 | 1,814 |
| 1995-01-10 | 897 | 902 | 895 | 900 | 731,000 | 1,800 |
| 1995-01-09 | 899 | 904 | 896 | 900 | 580,000 | 1,800 |
| 1995-01-06 | 900 | 905 | 893 | 899 | 751,000 | 1,798 |
| 1995-01-05 | 906 | 906 | 890 | 900 | 268,000 | 1,800 |
| 1995-01-04 | 910 | 911 | 906 | 910 | 276,000 | 1,820 |
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