5713 住友金属鉱山(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	371	377	367	367	286,000	734
1998-12-29	370	377	364	370	1,091,000	740
1998-12-28	384	384	367	368	682,000	736
1998-12-25	382	386	380	383	669,000	766
1998-12-24	390	390	380	380	600,000	760
1998-12-22	402	402	385	390	1,031,000	780
1998-12-21	402	407	397	407	490,000	814
1998-12-18	410	410	400	410	629,000	820
1998-12-17	405	410	402	410	521,000	820
1998-12-16	419	419	408	410	414,000	820
1998-12-15	413	424	412	424	441,000	848
1998-12-14	430	435	412	412	670,000	824
1998-12-11	415	425	415	425	1,763,000	850
1998-12-10	434	434	425	425	596,000	850
1998-12-09	429	436	427	435	2,072,000	870
1998-12-08	428	429	424	424	510,000	848
1998-12-07	424	430	419	423	974,000	846
1998-12-04	413	419	411	416	478,000	832
1998-12-03	425	426	415	415	351,000	830
1998-12-02	444	445	429	435	448,000	870
1998-12-01	433	440	431	440	691,000	880
1998-11-30	447	453	437	444	930,000	888
1998-11-27	426	448	420	437	1,131,000	874
1998-11-26	435	435	420	430	656,000	860
1998-11-25	430	435	425	435	488,000	870
1998-11-24	424	428	420	425	833,000	850
1998-11-20	413	420	410	420	733,000	840
1998-11-19	420	425	408	408	479,000	816
1998-11-18	410	428	410	425	859,000	850
1998-11-17	408	410	404	408	327,000	816
1998-11-16	418	420	405	407	490,000	814
1998-11-13	414	414	403	413	1,189,000	826
1998-11-12	422	422	407	407	581,000	814
1998-11-11	418	425	418	423	860,000	846
1998-11-10	410	422	408	416	942,000	832
1998-11-09	402	410	400	408	755,000	816
1998-11-06	394	399	390	397	1,723,000	794
1998-11-05	402	403	389	393	1,740,000	786
1998-11-04	400	403	398	400	1,775,000	800
1998-11-02	390	399	390	393	1,093,000	786
1998-10-30	410	410	388	389	1,814,000	778
1998-10-29	420	424	408	410	385,000	820
1998-10-28	415	429	410	412	345,000	824
1998-10-27	430	440	408	415	889,000	830
1998-10-26	441	450	434	450	391,000	900
1998-10-23	449	458	442	452	773,000	904
1998-10-22	458	466	445	450	1,166,000	900
1998-10-21	440	455	435	453	1,273,000	906
1998-10-20	408	435	408	435	443,000	870
1998-10-19	402	432	402	407	693,000	814
1998-10-16	401	405	395	400	546,000	800
1998-10-15	411	411	397	400	507,000	800
1998-10-14	410	416	405	410	357,000	820
1998-10-13	430	435	412	416	675,000	832
1998-10-12	438	445	426	439	942,000	878
1998-10-09	424	437	422	423	1,092,000	846
1998-10-08	469	469	435	439	858,000	878
1998-10-07	438	470	438	470	848,000	940
1998-10-06	430	449	430	440	864,000	880
1998-10-05	443	443	425	430	824,000	860
1998-10-02	427	449	425	433	634,000	866
1998-10-01	426	445	421	428	645,000	856
1998-09-30	456	458	431	431	852,000	862
1998-09-29	454	454	442	446	441,000	892
1998-09-28	435	455	435	449	730,000	898
1998-09-25	448	450	435	445	869,000	890
1998-09-24	432	441	430	441	1,089,000	882
1998-09-22	435	435	420	432	1,161,000	864
1998-09-21	430	435	421	431	450,000	862
1998-09-18	430	445	426	444	701,000	888
1998-09-17	448	449	425	430	812,000	860
1998-09-16	458	463	450	455	819,000	910
1998-09-14	475	478	461	468	780,000	936
1998-09-11	490	490	461	473	4,008,000	946
1998-09-10	510	510	490	493	447,000	986
1998-09-09	502	517	496	506	714,000	1,012
1998-09-08	517	527	496	502	889,000	1,004
1998-09-07	468	535	465	527	1,580,000	1,054
1998-09-04	455	468	454	464	629,000	928
1998-09-03	454	458	445	458	526,000	916
1998-09-02	458	479	443	445	813,000	890
1998-09-01	426	458	426	457	765,000	914
1998-08-31	436	456	431	446	652,000	892
1998-08-28	430	445	418	441	1,565,000	882
1998-08-27	470	471	450	455	1,218,000	910
1998-08-26	468	473	465	470	675,000	940
1998-08-25	464	478	463	466	866,000	932
1998-08-24	476	481	464	470	603,000	940
1998-08-21	483	488	476	486	1,215,000	972
1998-08-20	503	510	491	498	864,000	996
1998-08-19	517	523	509	512	502,000	1,024
1998-08-18	500	514	490	507	492,000	1,014
1998-08-17	512	513	486	497	1,313,000	994
1998-08-14	525	535	521	522	838,000	1,044
1998-08-13	531	535	524	535	590,000	1,070
1998-08-12	531	545	530	544	522,000	1,088
1998-08-11	536	544	530	531	1,089,000	1,062
1998-08-10	550	551	539	541	529,000	1,082
1998-08-07	556	562	550	552	525,000	1,104
1998-08-06	565	565	555	559	695,000	1,118
1998-08-05	557	561	553	558	694,000	1,116
1998-08-04	571	578	560	565	621,000	1,130
1998-08-03	572	589	572	582	549,000	1,164
1998-07-31	580	590	576	587	880,000	1,174
1998-07-30	565	578	565	570	287,000	1,140
1998-07-29	561	570	561	570	198,000	1,140
1998-07-28	557	574	556	565	554,000	1,130
1998-07-27	570	574	555	555	514,000	1,110
1998-07-24	573	593	571	590	560,000	1,180
1998-07-23	567	586	566	573	574,000	1,146
1998-07-22	585	585	563	567	534,000	1,134
1998-07-21	585	588	575	586	492,000	1,172
1998-07-17	603	603	582	582	697,000	1,164
1998-07-16	606	606	598	604	665,000	1,208
1998-07-15	601	614	593	614	883,000	1,228
1998-07-14	591	608	591	608	388,000	1,216
1998-07-13	581	607	580	606	753,000	1,212
1998-07-10	613	619	602	611	1,756,000	1,222
1998-07-09	606	614	605	609	1,074,000	1,218
1998-07-08	598	623	596	608	3,360,000	1,216
1998-07-07	583	598	579	595	1,042,000	1,190
1998-07-06	576	589	573	574	353,000	1,148
1998-07-03	571	600	571	578	658,000	1,156
1998-07-02	593	605	586	588	1,853,000	1,176
1998-07-01	571	583	567	583	1,686,000	1,166
1998-06-30	555	568	550	563	1,168,000	1,126
1998-06-29	547	549	537	546	319,000	1,092
1998-06-26	539	547	531	547	702,000	1,094
1998-06-25	529	547	523	530	1,454,000	1,060
1998-06-24	531	538	515	523	983,000	1,046
1998-06-23	540	544	530	530	914,000	1,060
1998-06-22	553	558	545	545	742,000	1,090
1998-06-19	565	568	550	550	715,000	1,100
1998-06-18	575	575	550	550	670,000	1,100
1998-06-17	537	541	530	531	552,000	1,062
1998-06-16	525	546	523	537	931,000	1,074
1998-06-15	537	540	526	530	727,000	1,060
1998-06-12	550	555	535	548	2,768,000	1,096
1998-06-11	566	566	550	557	982,000	1,114
1998-06-10	574	574	565	566	820,000	1,132
1998-06-09	563	574	563	574	642,000	1,148
1998-06-08	568	575	563	563	801,000	1,126
1998-06-05	580	580	572	572	558,000	1,144
1998-06-04	571	580	569	576	596,000	1,152
1998-06-03	579	580	567	572	665,000	1,144
1998-06-02	580	583	575	583	734,000	1,166
1998-06-01	586	589	575	579	668,000	1,158
1998-05-29	595	595	586	588	995,000	1,176
1998-05-28	594	602	594	595	1,137,000	1,190
1998-05-27	600	603	596	599	1,293,000	1,198
1998-05-26	601	608	600	603	908,000	1,206
1998-05-25	608	608	596	603	1,132,000	1,206
1998-05-22	607	607	592	599	990,000	1,198
1998-05-21	596	611	595	601	2,982,000	1,202
1998-05-20	602	608	587	594	2,818,000	1,188
1998-05-19	570	605	567	605	3,623,000	1,210
1998-05-18	569	574	562	571	1,022,000	1,142
1998-05-15	558	574	557	567	1,677,000	1,134
1998-05-14	557	572	556	562	2,593,000	1,124
1998-05-13	551	556	547	554	1,484,000	1,108
1998-05-12	561	570	559	559	1,634,000	1,118
1998-05-11	557	562	556	561	841,000	1,122
1998-05-08	558	568	554	560	1,803,000	1,120
1998-05-07	546	562	545	562	1,295,000	1,124
1998-05-06	554	557	547	554	1,368,000	1,108
1998-05-01	552	564	548	564	1,310,000	1,128
1998-04-30	552	557	543	548	1,219,000	1,096
1998-04-28	537	558	537	542	1,911,000	1,084
1998-04-27	570	579	555	555	2,480,000	1,110
1998-04-24	561	585	555	575	5,739,000	1,150
1998-04-23	550	569	545	551	7,974,000	1,102
1998-04-22	500	505	496	504	721,000	1,008
1998-04-21	500	505	491	496	574,000	992
1998-04-20	494	500	490	500	516,000	1,000
1998-04-17	486	496	485	490	718,000	980
1998-04-16	512	512	486	486	705,000	972
1998-04-15	513	514	506	510	1,062,000	1,020
1998-04-14	520	520	513	516	467,000	1,032
1998-04-13	520	530	515	520	325,000	1,040
1998-04-10	524	530	508	530	828,000	1,060
1998-04-09	501	524	500	524	565,000	1,048
1998-04-08	515	520	501	518	427,000	1,036
1998-04-07	487	510	487	505	817,000	1,010
1998-04-06	484	487	469	477	524,000	954
1998-04-03	469	485	462	469	666,000	938
1998-04-02	491	493	451	460	981,000	920
1998-04-01	505	515	498	504	972,000	1,008
1998-03-31	529	533	513	520	1,040,000	1,040
1998-03-30	530	538	502	519	502,000	1,038
1998-03-27	549	549	516	517	510,000	1,034
1998-03-26	528	545	526	535	769,000	1,070
1998-03-25	520	540	520	530	1,170,000	1,060
1998-03-24	512	520	510	518	1,086,000	1,036
1998-03-23	523	535	522	528	1,074,000	1,056
1998-03-20	511	534	501	533	1,014,000	1,066
1998-03-19	517	522	511	514	543,000	1,028
1998-03-18	518	518	510	510	1,078,000	1,020
1998-03-17	527	527	512	518	1,126,000	1,036
1998-03-16	526	535	518	531	442,000	1,062
1998-03-13	508	551	508	544	2,346,000	1,088
1998-03-12	533	536	518	518	957,000	1,036
1998-03-11	543	549	535	539	507,000	1,078
1998-03-10	545	549	540	540	542,000	1,080
1998-03-09	560	563	545	550	824,000	1,100
1998-03-06	551	559	551	556	660,000	1,112
1998-03-05	558	558	551	555	685,000	1,110
1998-03-04	557	564	548	559	658,000	1,118
1998-03-03	567	568	545	567	1,385,000	1,134
1998-03-02	560	578	560	569	1,981,000	1,138
1998-02-27	540	555	534	549	1,392,000	1,098
1998-02-26	502	544	502	530	645,000	1,060
1998-02-25	498	509	491	502	1,265,000	1,004
1998-02-24	533	533	500	510	907,000	1,020
1998-02-23	550	550	537	541	458,000	1,082
1998-02-20	545	558	538	555	1,906,000	1,110
1998-02-19	519	548	519	541	996,000	1,082
1998-02-18	515	525	515	516	523,000	1,032
1998-02-17	516	525	510	525	445,000	1,050
1998-02-16	520	525	515	525	615,000	1,050
1998-02-13	560	560	535	537	1,772,000	1,074
1998-02-12	557	559	540	545	1,739,000	1,090
1998-02-10	527	549	520	549	2,429,000	1,098
1998-02-09	509	518	500	508	1,395,000	1,016
1998-02-06	489	510	489	497	1,204,000	994
1998-02-05	473	489	473	486	1,305,000	972
1998-02-04	485	485	472	478	611,000	956
1998-02-03	500	505	490	495	1,156,000	990
1998-02-02	494	496	481	495	899,000	990
1998-01-30	477	495	475	494	1,102,000	988
1998-01-29	500	508	485	486	1,256,000	972
1998-01-28	501	519	480	480	2,231,000	960
1998-01-27	499	505	491	496	2,658,000	992
1998-01-26	469	521	467	508	3,552,000	1,016
1998-01-23	450	465	446	465	1,402,000	930
1998-01-22	426	450	426	435	961,000	870
1998-01-21	427	439	420	425	1,919,000	850
1998-01-20	418	430	417	425	795,000	850
1998-01-19	435	440	411	415	1,372,000	830
1998-01-16	403	430	401	430	1,211,000	860
1998-01-14	379	390	379	388	530,000	776
1998-01-13	382	389	360	364	1,556,000	728
1998-01-12	386	394	382	382	1,329,000	764
1998-01-09	412	417	400	405	1,016,000	810
1998-01-08	427	463	427	427	553,000	854
1998-01-07	425	438	425	437	329,000	874
1998-01-06	450	450	425	429	397,000	858
1998-01-05	448	451	440	440	270,000	880

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31