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
1998-12-30371377367367286,000734
1998-12-293703773643701,091,000740
1998-12-28384384367368682,000736
1998-12-25382386380383669,000766
1998-12-24390390380380600,000760
1998-12-224024023853901,031,000780
1998-12-21402407397407490,000814
1998-12-18410410400410629,000820
1998-12-17405410402410521,000820
1998-12-16419419408410414,000820
1998-12-15413424412424441,000848
1998-12-14430435412412670,000824
1998-12-114154254154251,763,000850
1998-12-10434434425425596,000850
1998-12-094294364274352,072,000870
1998-12-08428429424424510,000848
1998-12-07424430419423974,000846
1998-12-04413419411416478,000832
1998-12-03425426415415351,000830
1998-12-02444445429435448,000870
1998-12-01433440431440691,000880
1998-11-30447453437444930,000888
1998-11-274264484204371,131,000874
1998-11-26435435420430656,000860
1998-11-25430435425435488,000870
1998-11-24424428420425833,000850
1998-11-20413420410420733,000840
1998-11-19420425408408479,000816
1998-11-18410428410425859,000850
1998-11-17408410404408327,000816
1998-11-16418420405407490,000814
1998-11-134144144034131,189,000826
1998-11-12422422407407581,000814
1998-11-11418425418423860,000846
1998-11-10410422408416942,000832
1998-11-09402410400408755,000816
1998-11-063943993903971,723,000794
1998-11-054024033893931,740,000786
1998-11-044004033984001,775,000800
1998-11-023903993903931,093,000786
1998-10-304104103883891,814,000778
1998-10-29420424408410385,000820
1998-10-28415429410412345,000824
1998-10-27430440408415889,000830
1998-10-26441450434450391,000900
1998-10-23449458442452773,000904
1998-10-224584664454501,166,000900
1998-10-214404554354531,273,000906
1998-10-20408435408435443,000870
1998-10-19402432402407693,000814
1998-10-16401405395400546,000800
1998-10-15411411397400507,000800
1998-10-14410416405410357,000820
1998-10-13430435412416675,000832
1998-10-12438445426439942,000878
1998-10-094244374224231,092,000846
1998-10-08469469435439858,000878
1998-10-07438470438470848,000940
1998-10-06430449430440864,000880
1998-10-05443443425430824,000860
1998-10-02427449425433634,000866
1998-10-01426445421428645,000856
1998-09-30456458431431852,000862
1998-09-29454454442446441,000892
1998-09-28435455435449730,000898
1998-09-25448450435445869,000890
1998-09-244324414304411,089,000882
1998-09-224354354204321,161,000864
1998-09-21430435421431450,000862
1998-09-18430445426444701,000888
1998-09-17448449425430812,000860
1998-09-16458463450455819,000910
1998-09-14475478461468780,000936
1998-09-114904904614734,008,000946
1998-09-10510510490493447,000986
1998-09-09502517496506714,0001,012
1998-09-08517527496502889,0001,004
1998-09-074685354655271,580,0001,054
1998-09-04455468454464629,000928
1998-09-03454458445458526,000916
1998-09-02458479443445813,000890
1998-09-01426458426457765,000914
1998-08-31436456431446652,000892
1998-08-284304454184411,565,000882
1998-08-274704714504551,218,000910
1998-08-26468473465470675,000940
1998-08-25464478463466866,000932
1998-08-24476481464470603,000940
1998-08-214834884764861,215,000972
1998-08-20503510491498864,000996
1998-08-19517523509512502,0001,024
1998-08-18500514490507492,0001,014
1998-08-175125134864971,313,000994
1998-08-14525535521522838,0001,044
1998-08-13531535524535590,0001,070
1998-08-12531545530544522,0001,088
1998-08-115365445305311,089,0001,062
1998-08-10550551539541529,0001,082
1998-08-07556562550552525,0001,104
1998-08-06565565555559695,0001,118
1998-08-05557561553558694,0001,116
1998-08-04571578560565621,0001,130
1998-08-03572589572582549,0001,164
1998-07-31580590576587880,0001,174
1998-07-30565578565570287,0001,140
1998-07-29561570561570198,0001,140
1998-07-28557574556565554,0001,130
1998-07-27570574555555514,0001,110
1998-07-24573593571590560,0001,180
1998-07-23567586566573574,0001,146
1998-07-22585585563567534,0001,134
1998-07-21585588575586492,0001,172
1998-07-17603603582582697,0001,164
1998-07-16606606598604665,0001,208
1998-07-15601614593614883,0001,228
1998-07-14591608591608388,0001,216
1998-07-13581607580606753,0001,212
1998-07-106136196026111,756,0001,222
1998-07-096066146056091,074,0001,218
1998-07-085986235966083,360,0001,216
1998-07-075835985795951,042,0001,190
1998-07-06576589573574353,0001,148
1998-07-03571600571578658,0001,156
1998-07-025936055865881,853,0001,176
1998-07-015715835675831,686,0001,166
1998-06-305555685505631,168,0001,126
1998-06-29547549537546319,0001,092
1998-06-26539547531547702,0001,094
1998-06-255295475235301,454,0001,060
1998-06-24531538515523983,0001,046
1998-06-23540544530530914,0001,060
1998-06-22553558545545742,0001,090
1998-06-19565568550550715,0001,100
1998-06-18575575550550670,0001,100
1998-06-17537541530531552,0001,062
1998-06-16525546523537931,0001,074
1998-06-15537540526530727,0001,060
1998-06-125505555355482,768,0001,096
1998-06-11566566550557982,0001,114
1998-06-10574574565566820,0001,132
1998-06-09563574563574642,0001,148
1998-06-08568575563563801,0001,126
1998-06-05580580572572558,0001,144
1998-06-04571580569576596,0001,152
1998-06-03579580567572665,0001,144
1998-06-02580583575583734,0001,166
1998-06-01586589575579668,0001,158
1998-05-29595595586588995,0001,176
1998-05-285946025945951,137,0001,190
1998-05-276006035965991,293,0001,198
1998-05-26601608600603908,0001,206
1998-05-256086085966031,132,0001,206
1998-05-22607607592599990,0001,198
1998-05-215966115956012,982,0001,202
1998-05-206026085875942,818,0001,188
1998-05-195706055676053,623,0001,210
1998-05-185695745625711,022,0001,142
1998-05-155585745575671,677,0001,134
1998-05-145575725565622,593,0001,124
1998-05-135515565475541,484,0001,108
1998-05-125615705595591,634,0001,118
1998-05-11557562556561841,0001,122
1998-05-085585685545601,803,0001,120
1998-05-075465625455621,295,0001,124
1998-05-065545575475541,368,0001,108
1998-05-015525645485641,310,0001,128
1998-04-305525575435481,219,0001,096
1998-04-285375585375421,911,0001,084
1998-04-275705795555552,480,0001,110
1998-04-245615855555755,739,0001,150
1998-04-235505695455517,974,0001,102
1998-04-22500505496504721,0001,008
1998-04-21500505491496574,000992
1998-04-20494500490500516,0001,000
1998-04-17486496485490718,000980
1998-04-16512512486486705,000972
1998-04-155135145065101,062,0001,020
1998-04-14520520513516467,0001,032
1998-04-13520530515520325,0001,040
1998-04-10524530508530828,0001,060
1998-04-09501524500524565,0001,048
1998-04-08515520501518427,0001,036
1998-04-07487510487505817,0001,010
1998-04-06484487469477524,000954
1998-04-03469485462469666,000938
1998-04-02491493451460981,000920
1998-04-01505515498504972,0001,008
1998-03-315295335135201,040,0001,040
1998-03-30530538502519502,0001,038
1998-03-27549549516517510,0001,034
1998-03-26528545526535769,0001,070
1998-03-255205405205301,170,0001,060
1998-03-245125205105181,086,0001,036
1998-03-235235355225281,074,0001,056
1998-03-205115345015331,014,0001,066
1998-03-19517522511514543,0001,028
1998-03-185185185105101,078,0001,020
1998-03-175275275125181,126,0001,036
1998-03-16526535518531442,0001,062
1998-03-135085515085442,346,0001,088
1998-03-12533536518518957,0001,036
1998-03-11543549535539507,0001,078
1998-03-10545549540540542,0001,080
1998-03-09560563545550824,0001,100
1998-03-06551559551556660,0001,112
1998-03-05558558551555685,0001,110
1998-03-04557564548559658,0001,118
1998-03-035675685455671,385,0001,134
1998-03-025605785605691,981,0001,138
1998-02-275405555345491,392,0001,098
1998-02-26502544502530645,0001,060
1998-02-254985094915021,265,0001,004
1998-02-24533533500510907,0001,020
1998-02-23550550537541458,0001,082
1998-02-205455585385551,906,0001,110
1998-02-19519548519541996,0001,082
1998-02-18515525515516523,0001,032
1998-02-17516525510525445,0001,050
1998-02-16520525515525615,0001,050
1998-02-135605605355371,772,0001,074
1998-02-125575595405451,739,0001,090
1998-02-105275495205492,429,0001,098
1998-02-095095185005081,395,0001,016
1998-02-064895104894971,204,000994
1998-02-054734894734861,305,000972
1998-02-04485485472478611,000956
1998-02-035005054904951,156,000990
1998-02-02494496481495899,000990
1998-01-304774954754941,102,000988
1998-01-295005084854861,256,000972
1998-01-285015194804802,231,000960
1998-01-274995054914962,658,000992
1998-01-264695214675083,552,0001,016
1998-01-234504654464651,402,000930
1998-01-22426450426435961,000870
1998-01-214274394204251,919,000850
1998-01-20418430417425795,000850
1998-01-194354404114151,372,000830
1998-01-164034304014301,211,000860
1998-01-14379390379388530,000776
1998-01-133823893603641,556,000728
1998-01-123863943823821,329,000764
1998-01-094124174004051,016,000810
1998-01-08427463427427553,000854
1998-01-07425438425437329,000874
1998-01-06450450425429397,000858
1998-01-05448451440440270,000880

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