5713 住友金属鉱山(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 427 | 437 | 426 | 437 | 1,018,000 | 874 |
| 2001-12-27 | 433 | 433 | 420 | 427 | 1,460,000 | 854 |
| 2001-12-26 | 425 | 432 | 420 | 430 | 1,909,000 | 860 |
| 2001-12-25 | 407 | 425 | 407 | 419 | 1,373,000 | 838 |
| 2001-12-21 | 431 | 431 | 407 | 407 | 2,129,000 | 814 |
| 2001-12-20 | 411 | 432 | 404 | 422 | 3,318,000 | 844 |
| 2001-12-19 | 401 | 406 | 393 | 401 | 1,200,000 | 802 |
| 2001-12-18 | 395 | 408 | 390 | 399 | 2,022,000 | 798 |
| 2001-12-17 | 400 | 408 | 391 | 396 | 2,061,000 | 792 |
| 2001-12-14 | 391 | 392 | 381 | 388 | 5,337,000 | 776 |
| 2001-12-13 | 405 | 409 | 396 | 396 | 2,261,000 | 792 |
| 2001-12-12 | 402 | 416 | 398 | 413 | 1,766,000 | 826 |
| 2001-12-11 | 415 | 418 | 406 | 407 | 1,193,000 | 814 |
| 2001-12-10 | 430 | 435 | 420 | 422 | 1,807,000 | 844 |
| 2001-12-07 | 430 | 434 | 416 | 425 | 1,934,000 | 850 |
| 2001-12-06 | 421 | 434 | 420 | 423 | 1,873,000 | 846 |
| 2001-12-05 | 420 | 424 | 403 | 416 | 2,832,000 | 832 |
| 2001-12-04 | 422 | 426 | 415 | 417 | 1,625,000 | 834 |
| 2001-12-03 | 432 | 437 | 415 | 420 | 1,733,000 | 840 |
| 2001-11-30 | 432 | 436 | 425 | 429 | 1,399,000 | 858 |
| 2001-11-29 | 440 | 440 | 431 | 436 | 1,905,000 | 872 |
| 2001-11-28 | 445 | 453 | 441 | 445 | 3,105,000 | 890 |
| 2001-11-27 | 440 | 454 | 429 | 447 | 2,642,000 | 894 |
| 2001-11-26 | 422 | 434 | 422 | 431 | 1,139,000 | 862 |
| 2001-11-22 | 415 | 420 | 410 | 420 | 1,798,000 | 840 |
| 2001-11-21 | 422 | 431 | 421 | 424 | 1,577,000 | 848 |
| 2001-11-20 | 447 | 448 | 429 | 437 | 2,107,000 | 874 |
| 2001-11-19 | 420 | 450 | 417 | 446 | 5,534,000 | 892 |
| 2001-11-16 | 401 | 418 | 396 | 412 | 2,512,000 | 824 |
| 2001-11-15 | 390 | 413 | 389 | 412 | 3,146,000 | 824 |
| 2001-11-14 | 396 | 399 | 378 | 382 | 2,000,000 | 764 |
| 2001-11-13 | 392 | 399 | 388 | 396 | 953,000 | 792 |
| 2001-11-12 | 405 | 405 | 391 | 400 | 1,290,000 | 800 |
| 2001-11-09 | 397 | 407 | 393 | 402 | 3,017,000 | 804 |
| 2001-11-08 | 386 | 394 | 383 | 392 | 1,066,000 | 784 |
| 2001-11-07 | 405 | 405 | 382 | 382 | 1,488,000 | 764 |
| 2001-11-06 | 400 | 405 | 393 | 405 | 1,186,000 | 810 |
| 2001-11-05 | 385 | 397 | 384 | 397 | 610,000 | 794 |
| 2001-11-02 | 384 | 391 | 381 | 385 | 846,000 | 770 |
| 2001-11-01 | 402 | 405 | 379 | 384 | 1,675,000 | 768 |
| 2001-10-31 | 387 | 407 | 387 | 400 | 1,779,000 | 800 |
| 2001-10-30 | 377 | 392 | 377 | 392 | 1,141,000 | 784 |
| 2001-10-29 | 391 | 395 | 389 | 392 | 850,000 | 784 |
| 2001-10-26 | 405 | 408 | 391 | 399 | 1,750,000 | 798 |
| 2001-10-25 | 404 | 410 | 394 | 400 | 2,003,000 | 800 |
| 2001-10-24 | 407 | 414 | 403 | 410 | 2,977,000 | 820 |
| 2001-10-23 | 383 | 413 | 379 | 412 | 4,687,000 | 824 |
| 2001-10-22 | 365 | 381 | 364 | 378 | 786,000 | 756 |
| 2001-10-19 | 360 | 366 | 359 | 365 | 1,174,000 | 730 |
| 2001-10-18 | 373 | 373 | 361 | 361 | 1,188,000 | 722 |
| 2001-10-17 | 385 | 387 | 373 | 374 | 1,333,000 | 748 |
| 2001-10-16 | 379 | 384 | 375 | 383 | 1,084,000 | 766 |
| 2001-10-15 | 369 | 383 | 367 | 379 | 1,002,000 | 758 |
| 2001-10-12 | 366 | 375 | 358 | 366 | 2,616,000 | 732 |
| 2001-10-11 | 364 | 365 | 353 | 365 | 1,598,000 | 730 |
| 2001-10-10 | 370 | 370 | 353 | 357 | 1,585,000 | 714 |
| 2001-10-09 | 370 | 370 | 366 | 369 | 1,012,000 | 738 |
| 2001-10-05 | 375 | 378 | 368 | 372 | 1,965,000 | 744 |
| 2001-10-04 | 379 | 383 | 373 | 375 | 2,301,000 | 750 |
| 2001-10-03 | 386 | 390 | 377 | 380 | 2,474,000 | 760 |
| 2001-10-02 | 385 | 391 | 380 | 382 | 2,733,000 | 764 |
| 2001-10-01 | 356 | 375 | 354 | 373 | 2,009,000 | 746 |
| 2001-09-28 | 353 | 362 | 350 | 350 | 1,969,000 | 700 |
| 2001-09-27 | 355 | 366 | 353 | 356 | 1,171,000 | 712 |
| 2001-09-26 | 359 | 360 | 352 | 354 | 1,470,000 | 708 |
| 2001-09-25 | 366 | 367 | 356 | 360 | 1,831,000 | 720 |
| 2001-09-21 | 351 | 360 | 351 | 351 | 2,061,000 | 702 |
| 2001-09-20 | 351 | 361 | 351 | 356 | 1,999,000 | 712 |
| 2001-09-19 | 352 | 360 | 351 | 353 | 2,601,000 | 706 |
| 2001-09-18 | 350 | 358 | 347 | 354 | 2,907,000 | 708 |
| 2001-09-17 | 351 | 357 | 343 | 346 | 4,810,000 | 692 |
| 2001-09-14 | 359 | 362 | 350 | 362 | 4,812,000 | 724 |
| 2001-09-13 | 368 | 374 | 355 | 362 | 7,167,000 | 724 |
| 2001-09-12 | 397 | 397 | 342 | 347 | 11,322,000 | 694 |
| 2001-09-11 | 350 | 367 | 350 | 362 | 3,690,000 | 724 |
| 2001-09-10 | 365 | 365 | 345 | 349 | 4,757,000 | 698 |
| 2001-09-07 | 393 | 393 | 378 | 378 | 2,559,000 | 756 |
| 2001-09-06 | 405 | 416 | 400 | 401 | 2,298,000 | 802 |
| 2001-09-05 | 412 | 415 | 407 | 410 | 1,618,000 | 820 |
| 2001-09-04 | 409 | 418 | 405 | 417 | 2,433,000 | 834 |
| 2001-09-03 | 430 | 430 | 409 | 409 | 1,554,000 | 818 |
| 2001-08-31 | 427 | 445 | 422 | 433 | 1,965,000 | 866 |
| 2001-08-30 | 439 | 440 | 428 | 433 | 1,639,000 | 866 |
| 2001-08-29 | 451 | 452 | 442 | 442 | 2,065,000 | 884 |
| 2001-08-28 | 471 | 471 | 452 | 454 | 3,245,000 | 908 |
| 2001-08-27 | 475 | 485 | 474 | 476 | 2,558,000 | 952 |
| 2001-08-24 | 472 | 478 | 464 | 473 | 3,515,000 | 946 |
| 2001-08-23 | 473 | 502 | 473 | 474 | 3,864,000 | 948 |
| 2001-08-22 | 460 | 477 | 459 | 473 | 1,940,000 | 946 |
| 2001-08-21 | 456 | 475 | 456 | 470 | 2,577,000 | 940 |
| 2001-08-20 | 455 | 465 | 455 | 459 | 2,673,000 | 918 |
| 2001-08-17 | 458 | 460 | 446 | 451 | 2,111,000 | 902 |
| 2001-08-16 | 468 | 472 | 459 | 467 | 2,187,000 | 934 |
| 2001-08-15 | 473 | 473 | 461 | 463 | 967,000 | 926 |
| 2001-08-14 | 453 | 475 | 453 | 468 | 2,088,000 | 936 |
| 2001-08-13 | 458 | 465 | 446 | 446 | 2,128,000 | 892 |
| 2001-08-10 | 468 | 480 | 459 | 466 | 2,628,000 | 932 |
| 2001-08-09 | 483 | 485 | 468 | 468 | 1,133,000 | 936 |
| 2001-08-08 | 496 | 496 | 487 | 490 | 1,596,000 | 980 |
| 2001-08-07 | 497 | 497 | 486 | 493 | 1,786,000 | 986 |
| 2001-08-06 | 495 | 497 | 488 | 490 | 1,335,000 | 980 |
| 2001-08-03 | 500 | 500 | 487 | 490 | 1,966,000 | 980 |
| 2001-08-02 | 476 | 494 | 474 | 493 | 1,686,000 | 986 |
| 2001-08-01 | 470 | 479 | 468 | 475 | 1,116,000 | 950 |
| 2001-07-31 | 456 | 467 | 455 | 467 | 810,000 | 934 |
| 2001-07-30 | 475 | 477 | 453 | 456 | 952,000 | 912 |
| 2001-07-27 | 473 | 483 | 466 | 466 | 846,000 | 932 |
| 2001-07-26 | 477 | 487 | 470 | 473 | 989,000 | 946 |
| 2001-07-25 | 468 | 488 | 468 | 477 | 1,065,000 | 954 |
| 2001-07-24 | 458 | 466 | 455 | 465 | 1,044,000 | 930 |
| 2001-07-23 | 470 | 476 | 463 | 465 | 2,285,000 | 930 |
| 2001-07-19 | 470 | 474 | 460 | 460 | 3,214,000 | 920 |
| 2001-07-18 | 496 | 496 | 472 | 474 | 1,350,000 | 948 |
| 2001-07-17 | 505 | 506 | 492 | 496 | 1,785,000 | 992 |
| 2001-07-16 | 519 | 519 | 505 | 508 | 995,000 | 1,016 |
| 2001-07-13 | 514 | 520 | 505 | 510 | 2,593,000 | 1,020 |
| 2001-07-12 | 515 | 528 | 505 | 524 | 2,005,000 | 1,048 |
| 2001-07-11 | 523 | 526 | 502 | 505 | 2,332,000 | 1,010 |
| 2001-07-10 | 521 | 534 | 520 | 530 | 2,284,000 | 1,060 |
| 2001-07-09 | 515 | 528 | 512 | 526 | 1,830,000 | 1,052 |
| 2001-07-06 | 533 | 549 | 531 | 540 | 2,750,000 | 1,080 |
| 2001-07-05 | 562 | 568 | 551 | 557 | 2,123,000 | 1,114 |
| 2001-07-04 | 580 | 584 | 568 | 571 | 1,672,000 | 1,142 |
| 2001-07-03 | 592 | 592 | 583 | 586 | 1,803,000 | 1,172 |
| 2001-07-02 | 593 | 593 | 575 | 582 | 1,979,000 | 1,164 |
| 2001-06-29 | 577 | 583 | 571 | 583 | 1,571,000 | 1,166 |
| 2001-06-28 | 576 | 577 | 568 | 577 | 1,963,000 | 1,154 |
| 2001-06-27 | 583 | 599 | 583 | 588 | 2,888,000 | 1,176 |
| 2001-06-26 | 584 | 590 | 580 | 582 | 1,428,000 | 1,164 |
| 2001-06-25 | 593 | 593 | 582 | 586 | 1,114,000 | 1,172 |
| 2001-06-22 | 591 | 596 | 575 | 592 | 3,136,000 | 1,184 |
| 2001-06-21 | 582 | 588 | 575 | 585 | 2,158,000 | 1,170 |
| 2001-06-20 | 570 | 575 | 566 | 575 | 1,626,000 | 1,150 |
| 2001-06-19 | 570 | 581 | 565 | 567 | 2,068,000 | 1,134 |
| 2001-06-18 | 570 | 571 | 558 | 567 | 2,018,000 | 1,134 |
| 2001-06-15 | 563 | 571 | 562 | 568 | 3,096,000 | 1,136 |
| 2001-06-14 | 580 | 586 | 570 | 571 | 1,395,000 | 1,142 |
| 2001-06-13 | 565 | 587 | 565 | 580 | 3,490,000 | 1,160 |
| 2001-06-12 | 585 | 590 | 562 | 564 | 3,106,000 | 1,128 |
| 2001-06-11 | 593 | 602 | 590 | 594 | 4,776,000 | 1,188 |
| 2001-06-08 | 583 | 583 | 575 | 583 | 4,814,000 | 1,166 |
| 2001-06-07 | 565 | 588 | 560 | 573 | 4,523,000 | 1,146 |
| 2001-06-06 | 570 | 572 | 558 | 560 | 3,815,000 | 1,120 |
| 2001-06-05 | 588 | 588 | 561 | 565 | 3,049,000 | 1,130 |
| 2001-06-04 | 580 | 594 | 577 | 583 | 2,409,000 | 1,166 |
| 2001-06-01 | 565 | 582 | 565 | 575 | 3,858,000 | 1,150 |
| 2001-05-31 | 589 | 593 | 573 | 578 | 5,096,000 | 1,156 |
| 2001-05-30 | 604 | 611 | 590 | 609 | 4,087,000 | 1,218 |
| 2001-05-29 | 620 | 629 | 607 | 614 | 7,163,000 | 1,228 |
| 2001-05-28 | 575 | 612 | 574 | 610 | 8,551,000 | 1,220 |
| 2001-05-25 | 597 | 597 | 565 | 575 | 6,425,000 | 1,150 |
| 2001-05-24 | 593 | 607 | 593 | 600 | 7,055,000 | 1,200 |
| 2001-05-23 | 600 | 628 | 600 | 623 | 7,831,000 | 1,246 |
| 2001-05-22 | 609 | 617 | 595 | 605 | 12,555,000 | 1,210 |
| 2001-05-21 | 591 | 610 | 582 | 609 | 14,180,000 | 1,218 |
| 2001-05-18 | 551 | 559 | 535 | 551 | 9,578,000 | 1,102 |
| 2001-05-17 | 520 | 545 | 516 | 541 | 7,764,000 | 1,082 |
| 2001-05-16 | 520 | 520 | 508 | 510 | 1,845,000 | 1,020 |
| 2001-05-15 | 506 | 519 | 505 | 519 | 2,097,000 | 1,038 |
| 2001-05-14 | 514 | 519 | 505 | 509 | 1,323,000 | 1,018 |
| 2001-05-11 | 520 | 520 | 508 | 513 | 1,485,000 | 1,026 |
| 2001-05-10 | 513 | 525 | 513 | 515 | 3,486,000 | 1,030 |
| 2001-05-09 | 507 | 508 | 491 | 502 | 2,395,000 | 1,004 |
| 2001-05-08 | 520 | 520 | 505 | 510 | 1,988,000 | 1,020 |
| 2001-05-07 | 531 | 533 | 522 | 527 | 1,731,000 | 1,054 |
| 2001-05-02 | 532 | 535 | 521 | 526 | 2,971,000 | 1,052 |
| 2001-05-01 | 512 | 535 | 510 | 535 | 3,832,000 | 1,070 |
| 2001-04-27 | 503 | 507 | 496 | 502 | 1,323,000 | 1,004 |
| 2001-04-26 | 513 | 514 | 504 | 504 | 2,403,000 | 1,008 |
| 2001-04-25 | 498 | 510 | 495 | 505 | 3,136,000 | 1,010 |
| 2001-04-24 | 486 | 490 | 482 | 490 | 1,045,000 | 980 |
| 2001-04-23 | 489 | 490 | 482 | 485 | 1,617,000 | 970 |
| 2001-04-20 | 490 | 493 | 480 | 484 | 1,625,000 | 968 |
| 2001-04-19 | 498 | 500 | 488 | 491 | 1,739,000 | 982 |
| 2001-04-18 | 489 | 497 | 486 | 493 | 1,620,000 | 986 |
| 2001-04-17 | 485 | 490 | 479 | 480 | 2,640,000 | 960 |
| 2001-04-16 | 503 | 505 | 494 | 500 | 1,032,000 | 1,000 |
| 2001-04-13 | 499 | 500 | 492 | 498 | 2,056,000 | 996 |
| 2001-04-12 | 480 | 500 | 480 | 494 | 2,333,000 | 988 |
| 2001-04-11 | 471 | 485 | 467 | 478 | 1,647,000 | 956 |
| 2001-04-10 | 480 | 480 | 465 | 467 | 1,953,000 | 934 |
| 2001-04-09 | 481 | 482 | 475 | 475 | 2,015,000 | 950 |
| 2001-04-06 | 503 | 505 | 478 | 481 | 1,778,000 | 962 |
| 2001-04-05 | 510 | 512 | 498 | 501 | 2,110,000 | 1,002 |
| 2001-04-04 | 475 | 505 | 475 | 502 | 1,785,000 | 1,004 |
| 2001-04-03 | 466 | 490 | 466 | 487 | 1,575,000 | 974 |
| 2001-04-02 | 474 | 475 | 455 | 461 | 1,551,000 | 922 |
| 2001-03-30 | 482 | 489 | 473 | 479 | 1,703,000 | 958 |
| 2001-03-29 | 489 | 491 | 481 | 481 | 1,544,000 | 962 |
| 2001-03-28 | 486 | 496 | 482 | 494 | 1,586,000 | 988 |
| 2001-03-27 | 490 | 490 | 478 | 479 | 1,219,000 | 958 |
| 2001-03-26 | 471 | 492 | 470 | 492 | 2,190,000 | 984 |
| 2001-03-23 | 481 | 487 | 475 | 480 | 1,400,000 | 960 |
| 2001-03-22 | 464 | 483 | 464 | 477 | 2,741,000 | 954 |
| 2001-03-21 | 454 | 466 | 453 | 466 | 2,322,000 | 932 |
| 2001-03-19 | 455 | 466 | 452 | 457 | 2,139,000 | 914 |
| 2001-03-16 | 445 | 455 | 443 | 450 | 2,346,000 | 900 |
| 2001-03-15 | 423 | 440 | 416 | 440 | 2,677,000 | 880 |
| 2001-03-14 | 453 | 455 | 431 | 433 | 2,659,000 | 866 |
| 2001-03-13 | 451 | 455 | 436 | 443 | 3,293,000 | 886 |
| 2001-03-12 | 467 | 470 | 455 | 461 | 4,293,000 | 922 |
| 2001-03-09 | 452 | 463 | 450 | 457 | 7,000,000 | 914 |
| 2001-03-08 | 448 | 451 | 438 | 447 | 3,104,000 | 894 |
| 2001-03-07 | 451 | 456 | 442 | 448 | 2,012,000 | 896 |
| 2001-03-06 | 446 | 447 | 438 | 446 | 2,138,000 | 892 |
| 2001-03-05 | 450 | 458 | 441 | 441 | 2,130,000 | 882 |
| 2001-03-02 | 457 | 468 | 446 | 449 | 2,581,000 | 898 |
| 2001-03-01 | 453 | 465 | 451 | 457 | 1,793,000 | 914 |
| 2001-02-28 | 476 | 476 | 455 | 458 | 1,511,000 | 916 |
| 2001-02-27 | 461 | 490 | 460 | 471 | 2,418,000 | 942 |
| 2001-02-26 | 445 | 457 | 435 | 451 | 2,184,000 | 902 |
| 2001-02-23 | 450 | 455 | 437 | 443 | 1,644,000 | 886 |
| 2001-02-22 | 442 | 461 | 432 | 449 | 938,000 | 898 |
| 2001-02-21 | 434 | 444 | 434 | 442 | 1,429,000 | 884 |
| 2001-02-20 | 435 | 449 | 431 | 449 | 1,186,000 | 898 |
| 2001-02-19 | 444 | 444 | 427 | 430 | 1,739,000 | 860 |
| 2001-02-16 | 465 | 465 | 445 | 445 | 2,751,000 | 890 |
| 2001-02-15 | 462 | 468 | 455 | 457 | 1,305,000 | 914 |
| 2001-02-14 | 464 | 477 | 457 | 465 | 1,055,000 | 930 |
| 2001-02-13 | 474 | 474 | 457 | 465 | 1,296,000 | 930 |
| 2001-02-09 | 460 | 473 | 459 | 469 | 2,543,000 | 938 |
| 2001-02-08 | 476 | 476 | 459 | 468 | 1,720,000 | 936 |
| 2001-02-07 | 471 | 486 | 465 | 474 | 1,650,000 | 948 |
| 2001-02-06 | 489 | 489 | 473 | 475 | 1,395,000 | 950 |
| 2001-02-05 | 485 | 494 | 484 | 484 | 1,127,000 | 968 |
| 2001-02-02 | 510 | 512 | 496 | 510 | 1,385,000 | 1,020 |
| 2001-02-01 | 482 | 505 | 479 | 503 | 2,821,000 | 1,006 |
| 2001-01-31 | 492 | 495 | 478 | 481 | 2,358,000 | 962 |
| 2001-01-30 | 495 | 496 | 480 | 490 | 2,927,000 | 980 |
| 2001-01-29 | 500 | 500 | 494 | 499 | 1,120,000 | 998 |
| 2001-01-26 | 503 | 508 | 495 | 504 | 2,583,000 | 1,008 |
| 2001-01-25 | 519 | 523 | 503 | 505 | 1,762,000 | 1,010 |
| 2001-01-24 | 524 | 528 | 518 | 518 | 1,076,000 | 1,036 |
| 2001-01-23 | 525 | 525 | 516 | 519 | 1,062,000 | 1,038 |
| 2001-01-22 | 526 | 530 | 519 | 520 | 1,153,000 | 1,040 |
| 2001-01-19 | 539 | 540 | 520 | 527 | 1,912,000 | 1,054 |
| 2001-01-18 | 520 | 540 | 513 | 540 | 1,942,000 | 1,080 |
| 2001-01-17 | 517 | 527 | 516 | 519 | 1,295,000 | 1,038 |
| 2001-01-16 | 524 | 534 | 516 | 527 | 1,945,000 | 1,054 |
| 2001-01-15 | 530 | 544 | 528 | 529 | 1,508,000 | 1,058 |
| 2001-01-12 | 528 | 540 | 522 | 527 | 2,107,000 | 1,054 |
| 2001-01-11 | 557 | 560 | 516 | 526 | 1,859,000 | 1,052 |
| 2001-01-10 | 551 | 563 | 546 | 547 | 1,494,000 | 1,094 |
| 2001-01-09 | 548 | 565 | 542 | 548 | 2,066,000 | 1,096 |
| 2001-01-05 | 600 | 607 | 565 | 568 | 3,106,000 | 1,136 |
| 2001-01-04 | 603 | 608 | 585 | 600 | 926,000 | 1,200 |
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