5713 住友金属鉱山(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 426 | 455 | 426 | 430 | 357,000 | 860 |
| 1997-12-29 | 427 | 427 | 416 | 425 | 561,000 | 850 |
| 1997-12-26 | 443 | 456 | 428 | 431 | 449,000 | 862 |
| 1997-12-25 | 426 | 460 | 426 | 440 | 666,000 | 880 |
| 1997-12-24 | 431 | 440 | 420 | 425 | 866,000 | 850 |
| 1997-12-22 | 468 | 469 | 430 | 441 | 1,484,000 | 882 |
| 1997-12-19 | 466 | 480 | 452 | 473 | 3,628,000 | 946 |
| 1997-12-18 | 500 | 500 | 500 | 500 | 2,419,000 | 1,000 |
| 1997-12-16 | 401 | 435 | 401 | 420 | 2,676,000 | 840 |
| 1997-12-15 | 418 | 418 | 381 | 386 | 1,161,000 | 772 |
| 1997-12-12 | 431 | 433 | 413 | 415 | 2,880,000 | 830 |
| 1997-12-11 | 456 | 458 | 425 | 431 | 872,000 | 862 |
| 1997-12-10 | 487 | 487 | 464 | 465 | 458,000 | 930 |
| 1997-12-09 | 477 | 500 | 477 | 490 | 1,077,000 | 980 |
| 1997-12-08 | 473 | 473 | 453 | 462 | 498,000 | 924 |
| 1997-12-05 | 476 | 496 | 476 | 493 | 906,000 | 986 |
| 1997-12-04 | 490 | 496 | 475 | 475 | 577,000 | 950 |
| 1997-12-03 | 508 | 512 | 496 | 500 | 572,000 | 1,000 |
| 1997-12-02 | 530 | 530 | 502 | 510 | 736,000 | 1,020 |
| 1997-12-01 | 514 | 520 | 508 | 520 | 900,000 | 1,040 |
| 1997-11-28 | 496 | 510 | 496 | 508 | 871,000 | 1,016 |
| 1997-11-27 | 522 | 522 | 494 | 494 | 1,066,000 | 988 |
| 1997-11-26 | 535 | 565 | 525 | 531 | 1,049,000 | 1,062 |
| 1997-11-25 | 535 | 560 | 533 | 535 | 901,000 | 1,070 |
| 1997-11-21 | 590 | 591 | 580 | 585 | 528,000 | 1,170 |
| 1997-11-20 | 570 | 595 | 555 | 580 | 709,000 | 1,160 |
| 1997-11-19 | 566 | 578 | 550 | 553 | 679,000 | 1,106 |
| 1997-11-18 | 572 | 606 | 570 | 596 | 837,000 | 1,192 |
| 1997-11-17 | 549 | 599 | 549 | 570 | 697,000 | 1,140 |
| 1997-11-14 | 548 | 558 | 547 | 555 | 1,367,000 | 1,110 |
| 1997-11-13 | 568 | 574 | 560 | 562 | 924,000 | 1,124 |
| 1997-11-12 | 576 | 580 | 550 | 580 | 742,000 | 1,160 |
| 1997-11-11 | 572 | 580 | 568 | 576 | 864,000 | 1,152 |
| 1997-11-10 | 571 | 585 | 571 | 572 | 672,000 | 1,144 |
| 1997-11-07 | 596 | 599 | 578 | 581 | 666,000 | 1,162 |
| 1997-11-06 | 601 | 607 | 595 | 606 | 312,000 | 1,212 |
| 1997-11-05 | 607 | 607 | 590 | 597 | 700,000 | 1,194 |
| 1997-11-04 | 609 | 609 | 595 | 601 | 557,000 | 1,202 |
| 1997-10-31 | 583 | 608 | 583 | 607 | 598,000 | 1,214 |
| 1997-10-30 | 591 | 608 | 590 | 595 | 444,000 | 1,190 |
| 1997-10-29 | 617 | 618 | 604 | 610 | 517,000 | 1,220 |
| 1997-10-28 | 599 | 602 | 571 | 587 | 1,165,000 | 1,174 |
| 1997-10-27 | 606 | 610 | 603 | 605 | 733,000 | 1,210 |
| 1997-10-24 | 600 | 629 | 593 | 627 | 1,139,000 | 1,254 |
| 1997-10-23 | 615 | 622 | 600 | 600 | 630,000 | 1,200 |
| 1997-10-22 | 601 | 613 | 600 | 613 | 390,000 | 1,226 |
| 1997-10-21 | 592 | 605 | 591 | 601 | 741,000 | 1,202 |
| 1997-10-20 | 609 | 609 | 602 | 602 | 438,000 | 1,204 |
| 1997-10-17 | 611 | 619 | 607 | 616 | 499,000 | 1,232 |
| 1997-10-16 | 616 | 631 | 608 | 631 | 493,000 | 1,262 |
| 1997-10-15 | 627 | 627 | 607 | 616 | 1,397,000 | 1,232 |
| 1997-10-14 | 605 | 623 | 603 | 619 | 420,000 | 1,238 |
| 1997-10-13 | 600 | 618 | 600 | 615 | 909,000 | 1,230 |
| 1997-10-09 | 639 | 639 | 623 | 624 | 729,000 | 1,248 |
| 1997-10-08 | 634 | 642 | 629 | 629 | 470,000 | 1,258 |
| 1997-10-07 | 645 | 654 | 639 | 644 | 886,000 | 1,288 |
| 1997-10-06 | 639 | 644 | 635 | 640 | 476,000 | 1,280 |
| 1997-10-03 | 640 | 640 | 630 | 630 | 930,000 | 1,260 |
| 1997-10-02 | 665 | 665 | 643 | 643 | 718,000 | 1,286 |
| 1997-10-01 | 638 | 655 | 635 | 655 | 1,045,000 | 1,310 |
| 1997-09-30 | 644 | 650 | 640 | 646 | 426,000 | 1,292 |
| 1997-09-29 | 646 | 650 | 635 | 649 | 601,000 | 1,298 |
| 1997-09-26 | 650 | 652 | 646 | 646 | 577,000 | 1,292 |
| 1997-09-25 | 654 | 659 | 652 | 652 | 634,000 | 1,304 |
| 1997-09-24 | 665 | 665 | 650 | 656 | 662,000 | 1,312 |
| 1997-09-22 | 674 | 675 | 665 | 665 | 1,046,000 | 1,330 |
| 1997-09-19 | 674 | 682 | 673 | 674 | 724,000 | 1,348 |
| 1997-09-18 | 675 | 684 | 673 | 680 | 1,442,000 | 1,360 |
| 1997-09-17 | 694 | 697 | 675 | 690 | 723,000 | 1,380 |
| 1997-09-16 | 701 | 701 | 686 | 694 | 579,000 | 1,388 |
| 1997-09-12 | 704 | 704 | 681 | 695 | 1,972,000 | 1,390 |
| 1997-09-11 | 712 | 712 | 704 | 707 | 608,000 | 1,414 |
| 1997-09-10 | 712 | 716 | 712 | 713 | 642,000 | 1,426 |
| 1997-09-09 | 711 | 713 | 707 | 711 | 349,000 | 1,422 |
| 1997-09-08 | 712 | 720 | 712 | 716 | 238,000 | 1,432 |
| 1997-09-05 | 712 | 722 | 708 | 722 | 638,000 | 1,444 |
| 1997-09-04 | 714 | 715 | 700 | 704 | 661,000 | 1,408 |
| 1997-09-03 | 711 | 715 | 708 | 714 | 536,000 | 1,428 |
| 1997-09-02 | 705 | 713 | 700 | 703 | 270,000 | 1,406 |
| 1997-09-01 | 717 | 717 | 697 | 705 | 350,000 | 1,410 |
| 1997-08-29 | 707 | 718 | 705 | 718 | 768,000 | 1,436 |
| 1997-08-28 | 716 | 727 | 711 | 715 | 576,000 | 1,430 |
| 1997-08-27 | 743 | 743 | 708 | 708 | 628,000 | 1,416 |
| 1997-08-26 | 726 | 744 | 723 | 743 | 1,324,000 | 1,486 |
| 1997-08-25 | 701 | 723 | 700 | 722 | 835,000 | 1,444 |
| 1997-08-22 | 710 | 710 | 695 | 698 | 744,000 | 1,396 |
| 1997-08-21 | 725 | 728 | 714 | 719 | 1,099,000 | 1,438 |
| 1997-08-20 | 695 | 724 | 695 | 724 | 1,909,000 | 1,448 |
| 1997-08-19 | 688 | 688 | 683 | 685 | 535,000 | 1,370 |
| 1997-08-18 | 680 | 685 | 670 | 681 | 398,000 | 1,362 |
| 1997-08-15 | 687 | 688 | 681 | 685 | 838,000 | 1,370 |
| 1997-08-14 | 680 | 682 | 671 | 673 | 928,000 | 1,346 |
| 1997-08-13 | 667 | 675 | 657 | 663 | 537,000 | 1,326 |
| 1997-08-12 | 674 | 684 | 670 | 673 | 620,000 | 1,346 |
| 1997-08-11 | 674 | 684 | 667 | 673 | 928,000 | 1,346 |
| 1997-08-08 | 661 | 674 | 661 | 674 | 815,000 | 1,348 |
| 1997-08-07 | 681 | 681 | 666 | 666 | 1,253,000 | 1,332 |
| 1997-08-06 | 681 | 683 | 670 | 683 | 801,000 | 1,366 |
| 1997-08-05 | 683 | 685 | 677 | 681 | 572,000 | 1,362 |
| 1997-08-04 | 684 | 690 | 673 | 684 | 447,000 | 1,368 |
| 1997-08-01 | 682 | 687 | 668 | 673 | 2,306,000 | 1,346 |
| 1997-07-31 | 685 | 691 | 683 | 683 | 908,000 | 1,366 |
| 1997-07-30 | 705 | 705 | 691 | 695 | 932,000 | 1,390 |
| 1997-07-29 | 722 | 722 | 705 | 705 | 1,586,000 | 1,410 |
| 1997-07-28 | 730 | 734 | 719 | 719 | 923,000 | 1,438 |
| 1997-07-25 | 733 | 739 | 720 | 727 | 776,000 | 1,454 |
| 1997-07-24 | 731 | 740 | 730 | 732 | 296,000 | 1,464 |
| 1997-07-23 | 740 | 742 | 735 | 741 | 310,000 | 1,482 |
| 1997-07-22 | 730 | 746 | 729 | 737 | 587,000 | 1,474 |
| 1997-07-18 | 736 | 736 | 729 | 731 | 468,000 | 1,462 |
| 1997-07-17 | 742 | 742 | 720 | 736 | 1,226,000 | 1,472 |
| 1997-07-16 | 754 | 754 | 741 | 743 | 1,029,000 | 1,486 |
| 1997-07-15 | 740 | 755 | 735 | 755 | 1,184,000 | 1,510 |
| 1997-07-14 | 750 | 754 | 745 | 750 | 1,402,000 | 1,500 |
| 1997-07-11 | 740 | 753 | 736 | 750 | 1,279,000 | 1,500 |
| 1997-07-10 | 734 | 744 | 734 | 739 | 973,000 | 1,478 |
| 1997-07-09 | 729 | 733 | 723 | 728 | 1,349,000 | 1,456 |
| 1997-07-08 | 720 | 729 | 715 | 718 | 2,028,000 | 1,436 |
| 1997-07-07 | 743 | 751 | 720 | 724 | 1,085,000 | 1,448 |
| 1997-07-04 | 777 | 777 | 740 | 753 | 1,283,000 | 1,506 |
| 1997-07-03 | 794 | 794 | 773 | 777 | 590,000 | 1,554 |
| 1997-07-02 | 795 | 795 | 782 | 795 | 407,000 | 1,590 |
| 1997-07-01 | 807 | 807 | 790 | 793 | 616,000 | 1,586 |
| 1997-06-30 | 804 | 811 | 802 | 810 | 846,000 | 1,620 |
| 1997-06-27 | 801 | 807 | 801 | 801 | 652,000 | 1,602 |
| 1997-06-26 | 811 | 816 | 811 | 811 | 839,000 | 1,622 |
| 1997-06-25 | 817 | 818 | 810 | 810 | 1,170,000 | 1,620 |
| 1997-06-24 | 817 | 822 | 815 | 816 | 805,000 | 1,632 |
| 1997-06-23 | 815 | 826 | 814 | 825 | 476,000 | 1,650 |
| 1997-06-20 | 810 | 823 | 809 | 815 | 563,000 | 1,630 |
| 1997-06-19 | 833 | 834 | 810 | 815 | 1,042,000 | 1,630 |
| 1997-06-18 | 820 | 838 | 815 | 834 | 1,454,000 | 1,668 |
| 1997-06-17 | 819 | 830 | 815 | 820 | 657,000 | 1,640 |
| 1997-06-16 | 812 | 816 | 810 | 813 | 998,000 | 1,626 |
| 1997-06-13 | 840 | 840 | 807 | 810 | 3,804,000 | 1,620 |
| 1997-06-12 | 836 | 855 | 835 | 840 | 1,012,000 | 1,680 |
| 1997-06-11 | 852 | 855 | 836 | 836 | 604,000 | 1,672 |
| 1997-06-10 | 840 | 854 | 840 | 852 | 1,018,000 | 1,704 |
| 1997-06-09 | 850 | 858 | 836 | 841 | 600,000 | 1,682 |
| 1997-06-06 | 839 | 851 | 838 | 850 | 934,000 | 1,700 |
| 1997-06-05 | 837 | 842 | 836 | 839 | 571,000 | 1,678 |
| 1997-06-04 | 839 | 839 | 834 | 836 | 556,000 | 1,672 |
| 1997-06-03 | 837 | 844 | 832 | 834 | 695,000 | 1,668 |
| 1997-06-02 | 815 | 840 | 815 | 840 | 766,000 | 1,680 |
| 1997-05-30 | 850 | 850 | 810 | 811 | 735,000 | 1,622 |
| 1997-05-29 | 857 | 859 | 843 | 851 | 513,000 | 1,702 |
| 1997-05-28 | 853 | 860 | 844 | 859 | 477,000 | 1,718 |
| 1997-05-27 | 850 | 852 | 841 | 852 | 430,000 | 1,704 |
| 1997-05-26 | 845 | 854 | 845 | 850 | 249,000 | 1,700 |
| 1997-05-23 | 829 | 845 | 828 | 845 | 1,175,000 | 1,690 |
| 1997-05-22 | 840 | 845 | 816 | 829 | 1,501,000 | 1,658 |
| 1997-05-21 | 877 | 877 | 841 | 845 | 1,703,000 | 1,690 |
| 1997-05-20 | 882 | 889 | 867 | 877 | 515,000 | 1,754 |
| 1997-05-19 | 871 | 885 | 871 | 880 | 600,000 | 1,760 |
| 1997-05-16 | 873 | 881 | 870 | 879 | 799,000 | 1,758 |
| 1997-05-15 | 871 | 873 | 855 | 873 | 716,000 | 1,746 |
| 1997-05-14 | 887 | 887 | 857 | 870 | 835,000 | 1,740 |
| 1997-05-13 | 886 | 893 | 878 | 887 | 1,117,000 | 1,774 |
| 1997-05-12 | 860 | 870 | 855 | 866 | 736,000 | 1,732 |
| 1997-05-09 | 893 | 893 | 870 | 870 | 1,373,000 | 1,740 |
| 1997-05-08 | 858 | 870 | 858 | 863 | 741,000 | 1,726 |
| 1997-05-07 | 876 | 886 | 850 | 850 | 1,389,000 | 1,700 |
| 1997-05-06 | 895 | 898 | 878 | 890 | 1,016,000 | 1,780 |
| 1997-05-02 | 868 | 889 | 866 | 884 | 1,464,000 | 1,768 |
| 1997-05-01 | 858 | 873 | 855 | 868 | 1,095,000 | 1,736 |
| 1997-04-30 | 828 | 854 | 822 | 850 | 777,000 | 1,700 |
| 1997-04-28 | 810 | 820 | 804 | 818 | 596,000 | 1,636 |
| 1997-04-25 | 840 | 849 | 820 | 820 | 584,000 | 1,640 |
| 1997-04-24 | 840 | 848 | 835 | 840 | 467,000 | 1,680 |
| 1997-04-23 | 847 | 848 | 835 | 840 | 1,050,000 | 1,680 |
| 1997-04-22 | 825 | 840 | 825 | 829 | 1,800,000 | 1,658 |
| 1997-04-21 | 808 | 820 | 807 | 820 | 1,248,000 | 1,640 |
| 1997-04-18 | 800 | 809 | 799 | 807 | 796,000 | 1,614 |
| 1997-04-17 | 800 | 807 | 796 | 796 | 784,000 | 1,592 |
| 1997-04-16 | 796 | 802 | 792 | 802 | 922,000 | 1,604 |
| 1997-04-15 | 800 | 809 | 787 | 787 | 1,778,000 | 1,574 |
| 1997-04-14 | 787 | 793 | 784 | 788 | 1,631,000 | 1,576 |
| 1997-04-11 | 785 | 795 | 770 | 795 | 1,732,000 | 1,590 |
| 1997-04-10 | 806 | 810 | 791 | 791 | 1,067,000 | 1,582 |
| 1997-04-09 | 816 | 820 | 795 | 796 | 891,000 | 1,592 |
| 1997-04-08 | 775 | 825 | 768 | 824 | 1,534,000 | 1,648 |
| 1997-04-07 | 770 | 780 | 768 | 770 | 1,039,000 | 1,540 |
| 1997-04-04 | 773 | 780 | 757 | 768 | 2,582,000 | 1,536 |
| 1997-04-03 | 732 | 759 | 732 | 754 | 2,496,000 | 1,508 |
| 1997-04-02 | 737 | 737 | 721 | 724 | 573,000 | 1,448 |
| 1997-04-01 | 734 | 738 | 722 | 738 | 673,000 | 1,476 |
| 1997-03-31 | 738 | 747 | 733 | 747 | 377,000 | 1,494 |
| 1997-03-28 | 737 | 742 | 735 | 738 | 377,000 | 1,476 |
| 1997-03-27 | 741 | 750 | 737 | 742 | 940,000 | 1,484 |
| 1997-03-26 | 753 | 753 | 743 | 745 | 635,000 | 1,490 |
| 1997-03-25 | 738 | 748 | 738 | 746 | 598,000 | 1,492 |
| 1997-03-24 | 761 | 761 | 735 | 748 | 1,200,000 | 1,496 |
| 1997-03-21 | 762 | 762 | 750 | 750 | 846,000 | 1,500 |
| 1997-03-19 | 757 | 757 | 751 | 755 | 374,000 | 1,510 |
| 1997-03-18 | 750 | 759 | 750 | 757 | 997,000 | 1,514 |
| 1997-03-17 | 762 | 762 | 750 | 758 | 918,000 | 1,516 |
| 1997-03-14 | 741 | 764 | 741 | 764 | 2,135,000 | 1,528 |
| 1997-03-13 | 769 | 769 | 755 | 759 | 553,000 | 1,518 |
| 1997-03-12 | 778 | 780 | 765 | 775 | 615,000 | 1,550 |
| 1997-03-11 | 775 | 788 | 775 | 781 | 709,000 | 1,562 |
| 1997-03-10 | 778 | 778 | 763 | 777 | 631,000 | 1,554 |
| 1997-03-07 | 780 | 783 | 772 | 783 | 677,000 | 1,566 |
| 1997-03-06 | 795 | 801 | 790 | 790 | 1,109,000 | 1,580 |
| 1997-03-05 | 820 | 820 | 801 | 803 | 717,000 | 1,606 |
| 1997-03-04 | 815 | 824 | 815 | 824 | 566,000 | 1,648 |
| 1997-03-03 | 830 | 830 | 803 | 814 | 427,000 | 1,628 |
| 1997-02-28 | 840 | 841 | 823 | 835 | 1,063,000 | 1,670 |
| 1997-02-27 | 809 | 827 | 809 | 817 | 317,000 | 1,634 |
| 1997-02-26 | 828 | 835 | 817 | 818 | 309,000 | 1,636 |
| 1997-02-25 | 829 | 836 | 826 | 827 | 752,000 | 1,654 |
| 1997-02-24 | 832 | 839 | 832 | 837 | 482,000 | 1,674 |
| 1997-02-21 | 827 | 849 | 827 | 832 | 1,734,000 | 1,664 |
| 1997-02-20 | 806 | 820 | 806 | 817 | 1,227,000 | 1,634 |
| 1997-02-19 | 799 | 803 | 796 | 798 | 1,523,000 | 1,596 |
| 1997-02-18 | 792 | 800 | 791 | 797 | 870,000 | 1,594 |
| 1997-02-17 | 799 | 807 | 797 | 802 | 857,000 | 1,604 |
| 1997-02-14 | 798 | 808 | 792 | 800 | 1,641,000 | 1,600 |
| 1997-02-13 | 780 | 803 | 780 | 798 | 1,795,000 | 1,596 |
| 1997-02-12 | 777 | 778 | 766 | 770 | 517,000 | 1,540 |
| 1997-02-10 | 783 | 784 | 770 | 779 | 777,000 | 1,558 |
| 1997-02-07 | 795 | 805 | 771 | 784 | 2,448,000 | 1,568 |
| 1997-02-06 | 776 | 780 | 761 | 771 | 1,446,000 | 1,542 |
| 1997-02-05 | 775 | 775 | 755 | 757 | 569,000 | 1,514 |
| 1997-02-04 | 764 | 785 | 755 | 777 | 1,201,000 | 1,554 |
| 1997-02-03 | 752 | 760 | 745 | 750 | 550,000 | 1,500 |
| 1997-01-31 | 750 | 771 | 740 | 751 | 1,897,000 | 1,502 |
| 1997-01-30 | 734 | 752 | 730 | 732 | 944,000 | 1,464 |
| 1997-01-29 | 714 | 755 | 713 | 714 | 894,000 | 1,428 |
| 1997-01-28 | 695 | 720 | 692 | 713 | 668,000 | 1,426 |
| 1997-01-27 | 705 | 705 | 695 | 702 | 728,000 | 1,404 |
| 1997-01-24 | 694 | 705 | 691 | 705 | 892,000 | 1,410 |
| 1997-01-23 | 698 | 715 | 697 | 714 | 575,000 | 1,428 |
| 1997-01-22 | 703 | 718 | 700 | 718 | 584,000 | 1,436 |
| 1997-01-21 | 705 | 705 | 691 | 699 | 905,000 | 1,398 |
| 1997-01-20 | 711 | 712 | 690 | 701 | 1,078,000 | 1,402 |
| 1997-01-17 | 718 | 718 | 700 | 709 | 1,260,000 | 1,418 |
| 1997-01-16 | 741 | 745 | 720 | 720 | 1,217,000 | 1,440 |
| 1997-01-14 | 727 | 765 | 698 | 751 | 2,094,000 | 1,502 |
| 1997-01-13 | 698 | 724 | 681 | 724 | 1,571,000 | 1,448 |
| 1997-01-10 | 690 | 690 | 651 | 658 | 3,274,000 | 1,316 |
| 1997-01-09 | 715 | 722 | 700 | 700 | 1,402,000 | 1,400 |
| 1997-01-08 | 751 | 756 | 699 | 741 | 1,659,000 | 1,482 |
| 1997-01-07 | 779 | 781 | 770 | 771 | 704,000 | 1,542 |
| 1997-01-06 | 781 | 800 | 770 | 791 | 270,000 | 1,582 |
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
