5713 住友金属鉱山(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 590 | 610 | 588 | 598 | 2,710,000 | 1,196 |
| 2000-12-28 | 577 | 595 | 577 | 590 | 2,118,000 | 1,180 |
| 2000-12-27 | 577 | 589 | 571 | 583 | 1,023,000 | 1,166 |
| 2000-12-26 | 580 | 586 | 570 | 580 | 2,194,000 | 1,160 |
| 2000-12-25 | 578 | 584 | 567 | 584 | 2,909,000 | 1,168 |
| 2000-12-22 | 546 | 561 | 541 | 561 | 2,311,000 | 1,122 |
| 2000-12-21 | 530 | 544 | 525 | 543 | 2,526,000 | 1,086 |
| 2000-12-20 | 530 | 551 | 515 | 538 | 1,476,000 | 1,076 |
| 2000-12-19 | 557 | 557 | 531 | 537 | 1,968,000 | 1,074 |
| 2000-12-18 | 560 | 565 | 556 | 558 | 1,503,000 | 1,116 |
| 2000-12-15 | 572 | 583 | 565 | 575 | 1,406,000 | 1,150 |
| 2000-12-14 | 575 | 589 | 573 | 574 | 2,254,000 | 1,148 |
| 2000-12-13 | 575 | 582 | 565 | 574 | 1,197,000 | 1,148 |
| 2000-12-12 | 572 | 583 | 565 | 575 | 4,956,000 | 1,150 |
| 2000-12-11 | 539 | 562 | 536 | 562 | 1,215,000 | 1,124 |
| 2000-12-08 | 532 | 544 | 520 | 529 | 4,467,000 | 1,058 |
| 2000-12-07 | 561 | 562 | 552 | 552 | 737,000 | 1,104 |
| 2000-12-06 | 575 | 575 | 556 | 556 | 1,161,000 | 1,112 |
| 2000-12-05 | 575 | 575 | 561 | 569 | 1,804,000 | 1,138 |
| 2000-12-04 | 565 | 577 | 562 | 565 | 1,881,000 | 1,130 |
| 2000-12-01 | 560 | 578 | 555 | 556 | 3,462,000 | 1,112 |
| 2000-11-30 | 520 | 554 | 514 | 554 | 3,997,000 | 1,108 |
| 2000-11-29 | 517 | 518 | 500 | 512 | 1,609,000 | 1,024 |
| 2000-11-28 | 526 | 528 | 514 | 514 | 1,667,000 | 1,028 |
| 2000-11-27 | 519 | 525 | 515 | 522 | 662,000 | 1,044 |
| 2000-11-24 | 514 | 520 | 506 | 519 | 1,105,000 | 1,038 |
| 2000-11-22 | 505 | 508 | 500 | 506 | 1,063,000 | 1,012 |
| 2000-11-21 | 510 | 513 | 498 | 505 | 1,671,000 | 1,010 |
| 2000-11-20 | 505 | 527 | 505 | 520 | 1,314,000 | 1,040 |
| 2000-11-17 | 506 | 528 | 493 | 525 | 1,254,000 | 1,050 |
| 2000-11-16 | 526 | 529 | 513 | 513 | 1,457,000 | 1,026 |
| 2000-11-15 | 545 | 547 | 533 | 536 | 868,000 | 1,072 |
| 2000-11-14 | 532 | 543 | 524 | 532 | 1,429,000 | 1,064 |
| 2000-11-13 | 537 | 540 | 522 | 535 | 1,483,000 | 1,070 |
| 2000-11-10 | 550 | 558 | 545 | 555 | 2,274,000 | 1,110 |
| 2000-11-09 | 560 | 563 | 552 | 553 | 1,776,000 | 1,106 |
| 2000-11-08 | 567 | 579 | 563 | 569 | 1,698,000 | 1,138 |
| 2000-11-07 | 573 | 573 | 561 | 566 | 1,895,000 | 1,132 |
| 2000-11-06 | 549 | 573 | 548 | 573 | 3,178,000 | 1,146 |
| 2000-11-02 | 568 | 571 | 557 | 569 | 1,851,000 | 1,138 |
| 2000-11-01 | 563 | 583 | 563 | 581 | 2,698,000 | 1,162 |
| 2000-10-31 | 565 | 573 | 560 | 563 | 1,549,000 | 1,126 |
| 2000-10-30 | 567 | 575 | 557 | 563 | 2,824,000 | 1,126 |
| 2000-10-27 | 587 | 595 | 583 | 583 | 2,016,000 | 1,166 |
| 2000-10-26 | 570 | 577 | 560 | 565 | 2,662,000 | 1,130 |
| 2000-10-25 | 598 | 601 | 588 | 589 | 1,743,000 | 1,178 |
| 2000-10-24 | 610 | 617 | 602 | 602 | 1,135,000 | 1,204 |
| 2000-10-23 | 600 | 625 | 597 | 612 | 2,799,000 | 1,224 |
| 2000-10-20 | 599 | 610 | 595 | 601 | 2,212,000 | 1,202 |
| 2000-10-19 | 592 | 605 | 590 | 602 | 1,836,000 | 1,204 |
| 2000-10-18 | 608 | 609 | 595 | 602 | 3,329,000 | 1,204 |
| 2000-10-17 | 620 | 631 | 616 | 618 | 4,393,000 | 1,236 |
| 2000-10-16 | 610 | 630 | 608 | 630 | 6,762,000 | 1,260 |
| 2000-10-13 | 598 | 612 | 583 | 610 | 5,693,000 | 1,220 |
| 2000-10-12 | 576 | 603 | 576 | 601 | 3,621,000 | 1,202 |
| 2000-10-11 | 601 | 603 | 591 | 596 | 1,627,000 | 1,192 |
| 2000-10-10 | 595 | 616 | 595 | 608 | 1,082,000 | 1,216 |
| 2000-10-06 | 620 | 620 | 610 | 614 | 1,419,000 | 1,228 |
| 2000-10-05 | 620 | 624 | 614 | 623 | 2,531,000 | 1,246 |
| 2000-10-04 | 614 | 626 | 613 | 620 | 3,700,000 | 1,240 |
| 2000-10-03 | 614 | 617 | 606 | 610 | 2,496,000 | 1,220 |
| 2000-10-02 | 595 | 598 | 585 | 598 | 3,064,000 | 1,196 |
| 2000-09-29 | 618 | 618 | 597 | 597 | 2,700,000 | 1,194 |
| 2000-09-28 | 587 | 605 | 587 | 600 | 5,820,000 | 1,200 |
| 2000-09-27 | 552 | 570 | 550 | 552 | 1,834,000 | 1,104 |
| 2000-09-26 | 557 | 558 | 545 | 552 | 1,015,000 | 1,104 |
| 2000-09-25 | 568 | 568 | 546 | 555 | 1,049,000 | 1,110 |
| 2000-09-22 | 559 | 562 | 552 | 558 | 1,779,000 | 1,116 |
| 2000-09-21 | 580 | 582 | 562 | 569 | 2,383,000 | 1,138 |
| 2000-09-20 | 554 | 576 | 554 | 570 | 2,716,000 | 1,140 |
| 2000-09-19 | 557 | 559 | 541 | 550 | 2,699,000 | 1,100 |
| 2000-09-18 | 567 | 570 | 558 | 567 | 2,622,000 | 1,134 |
| 2000-09-14 | 590 | 592 | 571 | 578 | 3,026,000 | 1,156 |
| 2000-09-13 | 609 | 613 | 596 | 596 | 1,849,000 | 1,192 |
| 2000-09-12 | 605 | 616 | 597 | 613 | 2,666,000 | 1,226 |
| 2000-09-11 | 615 | 620 | 604 | 610 | 2,446,000 | 1,220 |
| 2000-09-08 | 629 | 631 | 615 | 625 | 4,754,000 | 1,250 |
| 2000-09-07 | 615 | 627 | 607 | 625 | 4,272,000 | 1,250 |
| 2000-09-06 | 605 | 617 | 598 | 607 | 6,860,000 | 1,214 |
| 2000-09-05 | 628 | 632 | 615 | 615 | 4,775,000 | 1,230 |
| 2000-09-04 | 612 | 641 | 608 | 628 | 9,826,000 | 1,256 |
| 2000-09-01 | 585 | 612 | 585 | 605 | 10,150,000 | 1,210 |
| 2000-08-31 | 575 | 589 | 575 | 585 | 3,696,000 | 1,170 |
| 2000-08-30 | 583 | 597 | 580 | 585 | 12,419,000 | 1,170 |
| 2000-08-29 | 559 | 573 | 555 | 573 | 4,428,000 | 1,146 |
| 2000-08-28 | 554 | 563 | 548 | 557 | 5,901,000 | 1,114 |
| 2000-08-25 | 545 | 552 | 536 | 550 | 4,068,000 | 1,100 |
| 2000-08-24 | 554 | 555 | 536 | 543 | 3,440,000 | 1,086 |
| 2000-08-23 | 540 | 555 | 536 | 544 | 6,759,000 | 1,088 |
| 2000-08-22 | 532 | 546 | 522 | 536 | 6,825,000 | 1,072 |
| 2000-08-21 | 516 | 534 | 512 | 534 | 7,161,000 | 1,068 |
| 2000-08-18 | 508 | 515 | 504 | 511 | 2,282,000 | 1,022 |
| 2000-08-17 | 518 | 519 | 503 | 512 | 2,745,000 | 1,024 |
| 2000-08-16 | 500 | 521 | 500 | 515 | 7,999,000 | 1,030 |
| 2000-08-15 | 495 | 499 | 490 | 495 | 1,490,000 | 990 |
| 2000-08-14 | 490 | 495 | 481 | 495 | 1,344,000 | 990 |
| 2000-08-11 | 470 | 487 | 470 | 481 | 1,709,000 | 962 |
| 2000-08-10 | 485 | 487 | 470 | 471 | 1,243,000 | 942 |
| 2000-08-09 | 479 | 490 | 466 | 480 | 3,122,000 | 960 |
| 2000-08-08 | 455 | 475 | 455 | 474 | 4,094,000 | 948 |
| 2000-08-07 | 441 | 452 | 440 | 450 | 861,000 | 900 |
| 2000-08-04 | 458 | 460 | 448 | 450 | 2,093,000 | 900 |
| 2000-08-03 | 465 | 470 | 449 | 453 | 4,449,000 | 906 |
| 2000-08-02 | 431 | 440 | 431 | 440 | 611,000 | 880 |
| 2000-08-01 | 425 | 438 | 425 | 431 | 1,032,000 | 862 |
| 2000-07-31 | 430 | 438 | 411 | 421 | 1,538,000 | 842 |
| 2000-07-28 | 443 | 448 | 435 | 446 | 1,681,000 | 892 |
| 2000-07-27 | 430 | 438 | 421 | 438 | 1,157,000 | 876 |
| 2000-07-26 | 433 | 435 | 428 | 433 | 964,000 | 866 |
| 2000-07-25 | 420 | 427 | 415 | 423 | 1,894,000 | 846 |
| 2000-07-24 | 442 | 442 | 426 | 427 | 1,606,000 | 854 |
| 2000-07-21 | 454 | 457 | 446 | 452 | 1,590,000 | 904 |
| 2000-07-19 | 460 | 462 | 445 | 459 | 1,916,000 | 918 |
| 2000-07-18 | 480 | 485 | 453 | 462 | 2,118,000 | 924 |
| 2000-07-17 | 474 | 483 | 473 | 475 | 904,000 | 950 |
| 2000-07-14 | 467 | 484 | 467 | 484 | 1,155,000 | 968 |
| 2000-07-13 | 485 | 485 | 469 | 470 | 1,130,000 | 940 |
| 2000-07-12 | 505 | 507 | 487 | 490 | 3,090,000 | 980 |
| 2000-07-11 | 488 | 501 | 486 | 497 | 5,511,000 | 994 |
| 2000-07-10 | 462 | 483 | 460 | 483 | 2,405,000 | 966 |
| 2000-07-07 | 470 | 471 | 465 | 465 | 1,552,000 | 930 |
| 2000-07-06 | 470 | 477 | 468 | 474 | 1,851,000 | 948 |
| 2000-07-05 | 489 | 489 | 471 | 475 | 1,038,000 | 950 |
| 2000-07-04 | 500 | 501 | 490 | 490 | 1,079,000 | 980 |
| 2000-07-03 | 499 | 507 | 491 | 499 | 1,854,000 | 998 |
| 2000-06-30 | 498 | 502 | 489 | 500 | 1,637,000 | 1,000 |
| 2000-06-29 | 504 | 508 | 491 | 502 | 2,760,000 | 1,004 |
| 2000-06-28 | 487 | 502 | 487 | 495 | 2,525,000 | 990 |
| 2000-06-27 | 465 | 489 | 461 | 485 | 1,864,000 | 970 |
| 2000-06-26 | 460 | 475 | 453 | 461 | 2,148,000 | 922 |
| 2000-06-23 | 456 | 473 | 451 | 470 | 2,598,000 | 940 |
| 2000-06-22 | 475 | 477 | 466 | 466 | 1,352,000 | 932 |
| 2000-06-21 | 475 | 480 | 473 | 478 | 1,451,000 | 956 |
| 2000-06-20 | 485 | 489 | 472 | 479 | 1,314,000 | 958 |
| 2000-06-19 | 465 | 491 | 465 | 485 | 1,504,000 | 970 |
| 2000-06-16 | 481 | 485 | 465 | 470 | 2,283,000 | 940 |
| 2000-06-15 | 483 | 500 | 483 | 491 | 1,312,000 | 982 |
| 2000-06-14 | 501 | 504 | 480 | 482 | 2,268,000 | 964 |
| 2000-06-13 | 505 | 518 | 495 | 500 | 3,061,000 | 1,000 |
| 2000-06-12 | 500 | 506 | 496 | 505 | 1,277,000 | 1,010 |
| 2000-06-09 | 503 | 517 | 499 | 505 | 4,114,000 | 1,010 |
| 2000-06-08 | 510 | 520 | 492 | 513 | 5,889,000 | 1,026 |
| 2000-06-07 | 483 | 531 | 480 | 521 | 16,056,000 | 1,042 |
| 2000-06-06 | 453 | 479 | 451 | 473 | 5,973,000 | 946 |
| 2000-06-05 | 463 | 464 | 450 | 456 | 1,620,000 | 912 |
| 2000-06-02 | 450 | 455 | 445 | 455 | 2,086,000 | 910 |
| 2000-06-01 | 446 | 450 | 438 | 445 | 2,137,000 | 890 |
| 2000-05-31 | 460 | 460 | 445 | 455 | 3,395,000 | 910 |
| 2000-05-30 | 450 | 465 | 441 | 441 | 3,208,000 | 882 |
| 2000-05-29 | 448 | 450 | 438 | 446 | 1,652,000 | 892 |
| 2000-05-26 | 428 | 453 | 424 | 448 | 3,633,000 | 896 |
| 2000-05-25 | 425 | 429 | 419 | 429 | 2,646,000 | 858 |
| 2000-05-24 | 419 | 440 | 410 | 421 | 5,552,000 | 842 |
| 2000-05-23 | 431 | 435 | 415 | 429 | 3,805,000 | 858 |
| 2000-05-22 | 455 | 458 | 437 | 450 | 3,940,000 | 900 |
| 2000-05-19 | 435 | 488 | 425 | 465 | 16,829,000 | 930 |
| 2000-05-18 | 414 | 460 | 412 | 455 | 32,830,000 | 910 |
| 2000-05-17 | 380 | 400 | 377 | 399 | 10,170,000 | 798 |
| 2000-05-16 | 376 | 378 | 371 | 375 | 1,460,000 | 750 |
| 2000-05-15 | 372 | 380 | 370 | 376 | 3,259,000 | 752 |
| 2000-05-12 | 365 | 368 | 361 | 368 | 2,762,000 | 736 |
| 2000-05-11 | 357 | 370 | 353 | 361 | 3,817,000 | 722 |
| 2000-05-10 | 365 | 375 | 355 | 358 | 5,527,000 | 716 |
| 2000-05-09 | 337 | 364 | 332 | 360 | 4,216,000 | 720 |
| 2000-05-08 | 341 | 341 | 332 | 336 | 901,000 | 672 |
| 2000-05-02 | 330 | 341 | 329 | 341 | 1,264,000 | 682 |
| 2000-05-01 | 326 | 326 | 320 | 325 | 1,256,000 | 650 |
| 2000-04-28 | 331 | 337 | 325 | 331 | 1,857,000 | 662 |
| 2000-04-27 | 334 | 341 | 333 | 333 | 1,742,000 | 666 |
| 2000-04-26 | 352 | 355 | 336 | 337 | 1,921,000 | 674 |
| 2000-04-25 | 347 | 354 | 345 | 350 | 1,648,000 | 700 |
| 2000-04-24 | 337 | 347 | 330 | 342 | 2,477,000 | 684 |
| 2000-04-21 | 340 | 343 | 320 | 333 | 4,038,000 | 666 |
| 2000-04-20 | 350 | 353 | 335 | 335 | 3,245,000 | 670 |
| 2000-04-19 | 350 | 356 | 339 | 349 | 2,677,000 | 698 |
| 2000-04-18 | 365 | 368 | 336 | 341 | 3,882,000 | 682 |
| 2000-04-17 | 357 | 367 | 339 | 351 | 4,238,000 | 702 |
| 2000-04-14 | 373 | 387 | 370 | 387 | 6,342,000 | 774 |
| 2000-04-13 | 370 | 377 | 363 | 373 | 5,792,000 | 746 |
| 2000-04-12 | 363 | 373 | 355 | 373 | 2,447,000 | 746 |
| 2000-04-11 | 364 | 368 | 358 | 360 | 5,572,000 | 720 |
| 2000-04-10 | 341 | 364 | 341 | 364 | 5,412,000 | 728 |
| 2000-04-07 | 339 | 345 | 336 | 341 | 2,954,000 | 682 |
| 2000-04-06 | 348 | 348 | 330 | 330 | 2,082,000 | 660 |
| 2000-04-05 | 349 | 352 | 336 | 349 | 3,501,000 | 698 |
| 2000-04-04 | 332 | 354 | 330 | 346 | 11,446,000 | 692 |
| 2000-04-03 | 307 | 325 | 307 | 325 | 2,986,000 | 650 |
| 2000-03-31 | 309 | 313 | 306 | 307 | 2,375,000 | 614 |
| 2000-03-30 | 316 | 320 | 307 | 314 | 1,119,000 | 628 |
| 2000-03-29 | 305 | 318 | 303 | 316 | 3,137,000 | 632 |
| 2000-03-28 | 306 | 310 | 298 | 307 | 2,107,000 | 614 |
| 2000-03-27 | 310 | 313 | 303 | 306 | 1,616,000 | 612 |
| 2000-03-24 | 298 | 308 | 293 | 308 | 1,465,000 | 616 |
| 2000-03-23 | 295 | 300 | 292 | 295 | 1,674,000 | 590 |
| 2000-03-22 | 300 | 304 | 291 | 294 | 2,019,000 | 588 |
| 2000-03-21 | 310 | 310 | 296 | 300 | 2,178,000 | 600 |
| 2000-03-17 | 316 | 316 | 301 | 310 | 2,616,000 | 620 |
| 2000-03-16 | 305 | 316 | 301 | 316 | 1,106,000 | 632 |
| 2000-03-15 | 314 | 314 | 298 | 301 | 3,172,000 | 602 |
| 2000-03-14 | 324 | 324 | 303 | 311 | 2,037,000 | 622 |
| 2000-03-13 | 325 | 333 | 318 | 325 | 2,423,000 | 650 |
| 2000-03-10 | 336 | 336 | 316 | 325 | 5,018,000 | 650 |
| 2000-03-09 | 317 | 326 | 315 | 326 | 2,629,000 | 652 |
| 2000-03-08 | 302 | 312 | 300 | 312 | 3,197,000 | 624 |
| 2000-03-07 | 323 | 325 | 309 | 312 | 3,236,000 | 624 |
| 2000-03-06 | 334 | 339 | 326 | 326 | 5,558,000 | 652 |
| 2000-03-03 | 315 | 329 | 305 | 329 | 9,770,000 | 658 |
| 2000-03-02 | 275 | 305 | 274 | 305 | 3,636,000 | 610 |
| 2000-03-01 | 260 | 275 | 257 | 274 | 2,126,000 | 548 |
| 2000-02-29 | 258 | 265 | 257 | 260 | 1,482,000 | 520 |
| 2000-02-28 | 266 | 266 | 255 | 257 | 1,474,000 | 514 |
| 2000-02-25 | 263 | 270 | 253 | 264 | 1,911,000 | 528 |
| 2000-02-24 | 270 | 272 | 264 | 267 | 717,000 | 534 |
| 2000-02-23 | 268 | 274 | 263 | 265 | 1,142,000 | 530 |
| 2000-02-22 | 261 | 266 | 258 | 261 | 1,186,000 | 522 |
| 2000-02-21 | 272 | 275 | 257 | 258 | 1,589,000 | 516 |
| 2000-02-18 | 280 | 289 | 277 | 277 | 1,272,000 | 554 |
| 2000-02-17 | 282 | 299 | 280 | 285 | 1,517,000 | 570 |
| 2000-02-16 | 275 | 290 | 273 | 283 | 2,633,000 | 566 |
| 2000-02-15 | 280 | 285 | 277 | 279 | 1,634,000 | 558 |
| 2000-02-14 | 285 | 285 | 275 | 285 | 1,358,000 | 570 |
| 2000-02-10 | 280 | 285 | 274 | 285 | 2,301,000 | 570 |
| 2000-02-09 | 295 | 295 | 281 | 295 | 1,441,000 | 590 |
| 2000-02-08 | 300 | 302 | 285 | 292 | 4,147,000 | 584 |
| 2000-02-07 | 301 | 307 | 291 | 299 | 4,689,000 | 598 |
| 2000-02-04 | 269 | 269 | 260 | 266 | 1,279,000 | 532 |
| 2000-02-03 | 270 | 274 | 261 | 271 | 928,000 | 542 |
| 2000-02-02 | 262 | 270 | 262 | 265 | 1,118,000 | 530 |
| 2000-02-01 | 267 | 268 | 256 | 262 | 2,388,000 | 524 |
| 2000-01-31 | 283 | 285 | 255 | 274 | 3,135,000 | 548 |
| 2000-01-28 | 288 | 289 | 275 | 288 | 1,705,000 | 576 |
| 2000-01-27 | 286 | 295 | 286 | 294 | 650,000 | 588 |
| 2000-01-26 | 295 | 295 | 285 | 295 | 1,056,000 | 590 |
| 2000-01-25 | 289 | 295 | 288 | 295 | 1,109,000 | 590 |
| 2000-01-24 | 294 | 297 | 285 | 296 | 830,000 | 592 |
| 2000-01-21 | 300 | 300 | 289 | 289 | 2,594,000 | 578 |
| 2000-01-20 | 299 | 302 | 295 | 300 | 2,128,000 | 600 |
| 2000-01-19 | 290 | 300 | 286 | 296 | 3,389,000 | 592 |
| 2000-01-18 | 293 | 305 | 289 | 292 | 4,828,000 | 584 |
| 2000-01-17 | 273 | 288 | 271 | 285 | 2,639,000 | 570 |
| 2000-01-14 | 265 | 267 | 257 | 265 | 2,043,000 | 530 |
| 2000-01-13 | 238 | 272 | 238 | 260 | 2,564,000 | 520 |
| 2000-01-12 | 235 | 238 | 232 | 238 | 1,298,000 | 476 |
| 2000-01-11 | 236 | 237 | 230 | 235 | 1,245,000 | 470 |
| 2000-01-07 | 235 | 237 | 229 | 231 | 1,952,000 | 462 |
| 2000-01-06 | 237 | 237 | 228 | 235 | 1,002,000 | 470 |
| 2000-01-05 | 223 | 235 | 223 | 235 | 1,078,000 | 470 |
| 2000-01-04 | 230 | 230 | 225 | 228 | 527,000 | 456 |
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
