5713 住友金属鉱山(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 503 | 505 | 491 | 495 | 3,127,000 | 990 |
| 2002-12-27 | 479 | 498 | 477 | 498 | 5,564,000 | 996 |
| 2002-12-26 | 474 | 480 | 473 | 479 | 2,476,000 | 958 |
| 2002-12-25 | 479 | 479 | 471 | 473 | 2,829,000 | 946 |
| 2002-12-24 | 477 | 483 | 473 | 483 | 3,873,000 | 966 |
| 2002-12-20 | 486 | 487 | 473 | 478 | 6,274,000 | 956 |
| 2002-12-19 | 472 | 483 | 463 | 480 | 9,937,000 | 960 |
| 2002-12-18 | 470 | 483 | 453 | 459 | 11,011,000 | 918 |
| 2002-12-17 | 474 | 475 | 463 | 467 | 4,323,000 | 934 |
| 2002-12-16 | 470 | 477 | 468 | 472 | 11,454,000 | 944 |
| 2002-12-13 | 441 | 458 | 438 | 445 | 14,110,000 | 890 |
| 2002-12-12 | 438 | 439 | 416 | 421 | 4,544,000 | 842 |
| 2002-12-11 | 438 | 447 | 435 | 435 | 3,404,000 | 870 |
| 2002-12-10 | 446 | 446 | 432 | 438 | 3,824,000 | 876 |
| 2002-12-09 | 436 | 453 | 433 | 450 | 10,513,000 | 900 |
| 2002-12-06 | 410 | 430 | 408 | 427 | 6,170,000 | 854 |
| 2002-12-05 | 413 | 417 | 409 | 410 | 2,378,000 | 820 |
| 2002-12-04 | 420 | 422 | 404 | 409 | 3,156,000 | 818 |
| 2002-12-03 | 414 | 420 | 408 | 419 | 3,848,000 | 838 |
| 2002-12-02 | 402 | 411 | 397 | 410 | 2,553,000 | 820 |
| 2002-11-29 | 398 | 411 | 392 | 409 | 2,166,000 | 818 |
| 2002-11-28 | 393 | 402 | 392 | 402 | 2,673,000 | 804 |
| 2002-11-27 | 379 | 388 | 375 | 388 | 1,766,000 | 776 |
| 2002-11-26 | 396 | 397 | 378 | 387 | 1,934,000 | 774 |
| 2002-11-25 | 378 | 394 | 375 | 394 | 1,482,000 | 788 |
| 2002-11-22 | 380 | 387 | 370 | 374 | 1,534,000 | 748 |
| 2002-11-21 | 375 | 384 | 373 | 375 | 962,000 | 750 |
| 2002-11-20 | 355 | 377 | 354 | 370 | 1,575,000 | 740 |
| 2002-11-19 | 360 | 365 | 352 | 360 | 1,728,000 | 720 |
| 2002-11-18 | 387 | 387 | 367 | 369 | 850,000 | 738 |
| 2002-11-15 | 386 | 390 | 381 | 383 | 1,411,000 | 766 |
| 2002-11-14 | 405 | 409 | 380 | 381 | 2,476,000 | 762 |
| 2002-11-13 | 414 | 414 | 406 | 410 | 1,117,000 | 820 |
| 2002-11-12 | 408 | 419 | 406 | 414 | 1,453,000 | 828 |
| 2002-11-11 | 412 | 417 | 407 | 409 | 1,643,000 | 818 |
| 2002-11-08 | 424 | 431 | 415 | 415 | 3,377,000 | 830 |
| 2002-11-07 | 414 | 429 | 412 | 426 | 3,035,000 | 852 |
| 2002-11-06 | 420 | 423 | 407 | 415 | 1,293,000 | 830 |
| 2002-11-05 | 410 | 419 | 407 | 417 | 965,000 | 834 |
| 2002-11-01 | 410 | 412 | 402 | 406 | 1,288,000 | 812 |
| 2002-10-31 | 418 | 418 | 401 | 409 | 1,365,000 | 818 |
| 2002-10-30 | 404 | 417 | 404 | 413 | 1,530,000 | 826 |
| 2002-10-29 | 404 | 408 | 403 | 405 | 699,000 | 810 |
| 2002-10-28 | 407 | 412 | 401 | 408 | 941,000 | 816 |
| 2002-10-25 | 404 | 408 | 401 | 406 | 823,000 | 812 |
| 2002-10-24 | 413 | 414 | 401 | 402 | 1,117,000 | 804 |
| 2002-10-23 | 403 | 412 | 398 | 403 | 3,008,000 | 806 |
| 2002-10-22 | 432 | 432 | 416 | 418 | 1,382,000 | 836 |
| 2002-10-21 | 445 | 445 | 434 | 436 | 1,683,000 | 872 |
| 2002-10-18 | 435 | 448 | 430 | 446 | 2,250,000 | 892 |
| 2002-10-17 | 425 | 434 | 421 | 432 | 1,716,000 | 864 |
| 2002-10-16 | 435 | 435 | 423 | 424 | 2,342,000 | 848 |
| 2002-10-15 | 433 | 440 | 431 | 435 | 1,740,000 | 870 |
| 2002-10-11 | 438 | 438 | 425 | 429 | 1,578,000 | 858 |
| 2002-10-10 | 420 | 435 | 415 | 430 | 1,864,000 | 860 |
| 2002-10-09 | 432 | 443 | 423 | 423 | 2,370,000 | 846 |
| 2002-10-08 | 434 | 438 | 431 | 436 | 2,200,000 | 872 |
| 2002-10-07 | 465 | 466 | 444 | 444 | 2,266,000 | 888 |
| 2002-10-04 | 470 | 480 | 464 | 475 | 1,395,000 | 950 |
| 2002-10-03 | 482 | 485 | 462 | 470 | 2,423,000 | 940 |
| 2002-10-02 | 495 | 495 | 489 | 492 | 1,321,000 | 984 |
| 2002-10-01 | 497 | 497 | 491 | 495 | 1,134,000 | 990 |
| 2002-09-30 | 489 | 503 | 489 | 502 | 871,000 | 1,004 |
| 2002-09-27 | 504 | 507 | 499 | 504 | 1,384,000 | 1,008 |
| 2002-09-26 | 511 | 511 | 492 | 499 | 1,788,000 | 998 |
| 2002-09-25 | 499 | 502 | 491 | 497 | 864,000 | 994 |
| 2002-09-24 | 502 | 504 | 485 | 495 | 1,262,000 | 990 |
| 2002-09-20 | 509 | 513 | 498 | 502 | 1,043,000 | 1,004 |
| 2002-09-19 | 517 | 520 | 506 | 506 | 1,580,000 | 1,012 |
| 2002-09-18 | 492 | 502 | 490 | 500 | 1,302,000 | 1,000 |
| 2002-09-17 | 510 | 513 | 504 | 507 | 1,972,000 | 1,014 |
| 2002-09-13 | 502 | 502 | 482 | 495 | 5,202,000 | 990 |
| 2002-09-12 | 481 | 496 | 480 | 493 | 1,832,000 | 986 |
| 2002-09-11 | 495 | 497 | 487 | 489 | 1,564,000 | 978 |
| 2002-09-10 | 485 | 496 | 484 | 490 | 1,702,000 | 980 |
| 2002-09-09 | 482 | 483 | 478 | 480 | 1,026,000 | 960 |
| 2002-09-06 | 482 | 483 | 470 | 477 | 1,445,000 | 954 |
| 2002-09-05 | 473 | 482 | 468 | 477 | 1,372,000 | 954 |
| 2002-09-04 | 467 | 471 | 465 | 469 | 1,645,000 | 938 |
| 2002-09-03 | 481 | 483 | 470 | 472 | 1,234,000 | 944 |
| 2002-09-02 | 495 | 495 | 480 | 482 | 1,438,000 | 964 |
| 2002-08-30 | 495 | 497 | 485 | 492 | 1,192,000 | 984 |
| 2002-08-29 | 502 | 503 | 488 | 490 | 1,415,000 | 980 |
| 2002-08-28 | 509 | 517 | 507 | 507 | 2,383,000 | 1,014 |
| 2002-08-27 | 505 | 507 | 496 | 501 | 1,384,000 | 1,002 |
| 2002-08-26 | 488 | 508 | 488 | 507 | 1,455,000 | 1,014 |
| 2002-08-23 | 495 | 502 | 491 | 495 | 1,717,000 | 990 |
| 2002-08-22 | 476 | 489 | 471 | 486 | 1,443,000 | 972 |
| 2002-08-21 | 471 | 483 | 471 | 476 | 992,000 | 952 |
| 2002-08-20 | 484 | 486 | 471 | 476 | 1,661,000 | 952 |
| 2002-08-19 | 498 | 504 | 483 | 489 | 1,993,000 | 978 |
| 2002-08-16 | 490 | 504 | 490 | 497 | 1,717,000 | 994 |
| 2002-08-15 | 489 | 492 | 486 | 486 | 949,000 | 972 |
| 2002-08-14 | 482 | 490 | 482 | 487 | 845,000 | 974 |
| 2002-08-13 | 486 | 495 | 483 | 487 | 1,071,000 | 974 |
| 2002-08-12 | 500 | 501 | 492 | 496 | 1,943,000 | 992 |
| 2002-08-09 | 493 | 495 | 485 | 491 | 1,721,000 | 982 |
| 2002-08-08 | 488 | 500 | 484 | 488 | 3,452,000 | 976 |
| 2002-08-07 | 471 | 478 | 466 | 476 | 2,564,000 | 952 |
| 2002-08-06 | 461 | 466 | 450 | 456 | 2,121,000 | 912 |
| 2002-08-05 | 470 | 475 | 469 | 471 | 2,322,000 | 942 |
| 2002-08-02 | 489 | 492 | 472 | 480 | 3,751,000 | 960 |
| 2002-08-01 | 516 | 516 | 493 | 499 | 2,980,000 | 998 |
| 2002-07-31 | 523 | 524 | 514 | 516 | 1,208,000 | 1,032 |
| 2002-07-30 | 530 | 535 | 518 | 521 | 2,640,000 | 1,042 |
| 2002-07-29 | 523 | 531 | 517 | 531 | 2,358,000 | 1,062 |
| 2002-07-26 | 540 | 541 | 520 | 528 | 2,794,000 | 1,056 |
| 2002-07-25 | 552 | 555 | 544 | 544 | 1,324,000 | 1,088 |
| 2002-07-24 | 551 | 555 | 544 | 545 | 2,150,000 | 1,090 |
| 2002-07-23 | 549 | 563 | 547 | 558 | 1,400,000 | 1,116 |
| 2002-07-22 | 535 | 556 | 535 | 550 | 1,199,000 | 1,100 |
| 2002-07-19 | 554 | 562 | 546 | 548 | 1,472,000 | 1,096 |
| 2002-07-18 | 556 | 567 | 556 | 564 | 1,545,000 | 1,128 |
| 2002-07-17 | 560 | 562 | 546 | 554 | 1,815,000 | 1,108 |
| 2002-07-16 | 560 | 573 | 559 | 560 | 2,222,000 | 1,120 |
| 2002-07-15 | 578 | 580 | 557 | 557 | 2,544,000 | 1,114 |
| 2002-07-12 | 590 | 592 | 580 | 581 | 4,346,000 | 1,162 |
| 2002-07-11 | 577 | 587 | 575 | 580 | 3,213,000 | 1,160 |
| 2002-07-10 | 584 | 589 | 581 | 581 | 1,823,000 | 1,162 |
| 2002-07-09 | 577 | 585 | 577 | 585 | 1,781,000 | 1,170 |
| 2002-07-08 | 590 | 592 | 577 | 583 | 4,051,000 | 1,166 |
| 2002-07-05 | 578 | 586 | 576 | 582 | 4,628,000 | 1,164 |
| 2002-07-04 | 570 | 573 | 562 | 568 | 2,265,000 | 1,136 |
| 2002-07-03 | 568 | 576 | 565 | 567 | 3,568,000 | 1,134 |
| 2002-07-02 | 549 | 573 | 548 | 568 | 5,462,000 | 1,136 |
| 2002-07-01 | 552 | 553 | 542 | 548 | 2,115,000 | 1,096 |
| 2002-06-28 | 535 | 545 | 532 | 542 | 1,786,000 | 1,084 |
| 2002-06-27 | 523 | 537 | 522 | 530 | 2,379,000 | 1,060 |
| 2002-06-26 | 529 | 533 | 519 | 520 | 2,486,000 | 1,040 |
| 2002-06-25 | 549 | 550 | 541 | 544 | 1,801,000 | 1,088 |
| 2002-06-24 | 527 | 558 | 527 | 554 | 4,505,000 | 1,108 |
| 2002-06-21 | 545 | 551 | 537 | 546 | 6,128,000 | 1,092 |
| 2002-06-20 | 520 | 535 | 516 | 532 | 4,855,000 | 1,064 |
| 2002-06-19 | 527 | 527 | 509 | 510 | 2,034,000 | 1,020 |
| 2002-06-18 | 534 | 534 | 521 | 527 | 1,752,000 | 1,054 |
| 2002-06-17 | 530 | 534 | 511 | 524 | 2,521,000 | 1,048 |
| 2002-06-14 | 544 | 545 | 534 | 540 | 4,574,000 | 1,080 |
| 2002-06-13 | 558 | 561 | 532 | 548 | 5,519,000 | 1,096 |
| 2002-06-12 | 560 | 562 | 556 | 561 | 1,853,000 | 1,122 |
| 2002-06-11 | 560 | 566 | 556 | 564 | 1,726,000 | 1,128 |
| 2002-06-10 | 565 | 570 | 559 | 570 | 2,213,000 | 1,140 |
| 2002-06-07 | 584 | 584 | 570 | 575 | 2,847,000 | 1,150 |
| 2002-06-06 | 590 | 596 | 583 | 585 | 4,562,000 | 1,170 |
| 2002-06-05 | 600 | 603 | 595 | 596 | 3,597,000 | 1,192 |
| 2002-06-04 | 605 | 607 | 590 | 596 | 2,836,000 | 1,192 |
| 2002-06-03 | 595 | 609 | 592 | 605 | 4,414,000 | 1,210 |
| 2002-05-31 | 585 | 594 | 580 | 585 | 4,335,000 | 1,170 |
| 2002-05-30 | 607 | 607 | 588 | 594 | 4,483,000 | 1,188 |
| 2002-05-29 | 618 | 623 | 612 | 612 | 7,145,000 | 1,224 |
| 2002-05-28 | 607 | 610 | 603 | 609 | 2,217,000 | 1,218 |
| 2002-05-27 | 600 | 612 | 596 | 608 | 5,193,000 | 1,216 |
| 2002-05-24 | 609 | 609 | 595 | 599 | 4,482,000 | 1,198 |
| 2002-05-23 | 599 | 601 | 590 | 600 | 4,750,000 | 1,200 |
| 2002-05-22 | 589 | 597 | 588 | 595 | 5,151,000 | 1,190 |
| 2002-05-21 | 593 | 595 | 585 | 590 | 7,588,000 | 1,180 |
| 2002-05-20 | 571 | 575 | 563 | 573 | 2,389,000 | 1,146 |
| 2002-05-17 | 573 | 576 | 557 | 561 | 3,635,000 | 1,122 |
| 2002-05-16 | 576 | 576 | 557 | 567 | 4,386,000 | 1,134 |
| 2002-05-15 | 571 | 576 | 566 | 575 | 3,009,000 | 1,150 |
| 2002-05-14 | 583 | 584 | 574 | 578 | 3,771,000 | 1,156 |
| 2002-05-13 | 576 | 587 | 572 | 585 | 4,525,000 | 1,170 |
| 2002-05-10 | 582 | 585 | 574 | 575 | 4,882,000 | 1,150 |
| 2002-05-09 | 564 | 585 | 562 | 582 | 7,066,000 | 1,164 |
| 2002-05-08 | 567 | 578 | 564 | 568 | 4,317,000 | 1,136 |
| 2002-05-07 | 573 | 576 | 564 | 570 | 3,293,000 | 1,140 |
| 2002-05-02 | 562 | 565 | 556 | 563 | 2,103,000 | 1,126 |
| 2002-05-01 | 551 | 561 | 549 | 552 | 3,207,000 | 1,104 |
| 2002-04-30 | 562 | 573 | 558 | 561 | 6,501,000 | 1,122 |
| 2002-04-26 | 555 | 562 | 548 | 548 | 4,879,000 | 1,096 |
| 2002-04-25 | 547 | 548 | 536 | 540 | 1,013,000 | 1,080 |
| 2002-04-24 | 545 | 549 | 538 | 540 | 1,361,000 | 1,080 |
| 2002-04-23 | 540 | 547 | 538 | 545 | 1,704,000 | 1,090 |
| 2002-04-22 | 540 | 548 | 540 | 548 | 1,368,000 | 1,096 |
| 2002-04-19 | 557 | 558 | 542 | 550 | 2,726,000 | 1,100 |
| 2002-04-18 | 537 | 552 | 537 | 551 | 3,454,000 | 1,102 |
| 2002-04-17 | 532 | 535 | 524 | 527 | 3,683,000 | 1,054 |
| 2002-04-16 | 540 | 540 | 527 | 539 | 1,605,000 | 1,078 |
| 2002-04-15 | 528 | 539 | 524 | 539 | 1,367,000 | 1,078 |
| 2002-04-12 | 533 | 536 | 522 | 528 | 2,720,000 | 1,056 |
| 2002-04-11 | 550 | 552 | 534 | 534 | 1,475,000 | 1,068 |
| 2002-04-10 | 545 | 556 | 534 | 540 | 2,951,000 | 1,080 |
| 2002-04-09 | 564 | 569 | 553 | 562 | 2,941,000 | 1,124 |
| 2002-04-08 | 560 | 562 | 550 | 558 | 1,944,000 | 1,116 |
| 2002-04-05 | 560 | 564 | 550 | 550 | 3,849,000 | 1,100 |
| 2002-04-04 | 550 | 576 | 550 | 562 | 8,135,000 | 1,124 |
| 2002-04-03 | 563 | 576 | 554 | 555 | 11,993,000 | 1,110 |
| 2002-04-02 | 542 | 566 | 539 | 562 | 16,190,000 | 1,124 |
| 2002-04-01 | 530 | 540 | 523 | 527 | 5,492,000 | 1,054 |
| 2002-03-29 | 534 | 534 | 513 | 514 | 2,909,000 | 1,028 |
| 2002-03-28 | 520 | 531 | 520 | 530 | 6,104,000 | 1,060 |
| 2002-03-27 | 499 | 511 | 486 | 510 | 3,080,000 | 1,020 |
| 2002-03-26 | 489 | 509 | 488 | 489 | 2,865,000 | 978 |
| 2002-03-25 | 486 | 493 | 479 | 483 | 2,087,000 | 966 |
| 2002-03-22 | 489 | 491 | 483 | 483 | 1,364,000 | 966 |
| 2002-03-20 | 499 | 499 | 489 | 494 | 1,815,000 | 988 |
| 2002-03-19 | 494 | 499 | 492 | 498 | 2,109,000 | 996 |
| 2002-03-18 | 499 | 499 | 491 | 492 | 863,000 | 984 |
| 2002-03-15 | 481 | 494 | 478 | 489 | 1,458,000 | 978 |
| 2002-03-14 | 487 | 491 | 479 | 486 | 2,496,000 | 972 |
| 2002-03-13 | 509 | 517 | 492 | 492 | 3,381,000 | 984 |
| 2002-03-12 | 500 | 516 | 500 | 506 | 3,320,000 | 1,012 |
| 2002-03-11 | 493 | 502 | 483 | 499 | 3,207,000 | 998 |
| 2002-03-08 | 501 | 501 | 483 | 495 | 5,591,000 | 990 |
| 2002-03-07 | 506 | 510 | 500 | 502 | 1,832,000 | 1,004 |
| 2002-03-06 | 510 | 520 | 507 | 511 | 1,624,000 | 1,022 |
| 2002-03-05 | 523 | 527 | 512 | 517 | 3,875,000 | 1,034 |
| 2002-03-04 | 515 | 525 | 515 | 523 | 3,074,000 | 1,046 |
| 2002-03-01 | 505 | 517 | 505 | 514 | 1,677,000 | 1,028 |
| 2002-02-28 | 507 | 524 | 507 | 513 | 2,224,000 | 1,026 |
| 2002-02-27 | 518 | 519 | 509 | 517 | 1,708,000 | 1,034 |
| 2002-02-26 | 518 | 519 | 503 | 512 | 3,151,000 | 1,024 |
| 2002-02-25 | 514 | 524 | 508 | 518 | 4,976,000 | 1,036 |
| 2002-02-22 | 494 | 507 | 490 | 499 | 4,066,000 | 998 |
| 2002-02-21 | 483 | 494 | 479 | 487 | 4,553,000 | 974 |
| 2002-02-20 | 440 | 481 | 440 | 474 | 7,763,000 | 948 |
| 2002-02-19 | 493 | 495 | 463 | 464 | 6,289,000 | 928 |
| 2002-02-18 | 485 | 501 | 485 | 498 | 3,549,000 | 996 |
| 2002-02-15 | 485 | 491 | 482 | 483 | 4,320,000 | 966 |
| 2002-02-14 | 491 | 502 | 483 | 485 | 5,325,000 | 970 |
| 2002-02-13 | 503 | 511 | 495 | 501 | 3,212,000 | 1,002 |
| 2002-02-12 | 504 | 510 | 492 | 500 | 6,465,000 | 1,000 |
| 2002-02-08 | 498 | 515 | 494 | 514 | 8,309,000 | 1,028 |
| 2002-02-07 | 508 | 513 | 488 | 493 | 7,822,000 | 986 |
| 2002-02-06 | 534 | 541 | 517 | 518 | 14,028,000 | 1,036 |
| 2002-02-05 | 506 | 523 | 505 | 514 | 7,862,000 | 1,028 |
| 2002-02-04 | 485 | 500 | 482 | 496 | 4,797,000 | 992 |
| 2002-02-01 | 488 | 491 | 473 | 475 | 2,090,000 | 950 |
| 2002-01-31 | 477 | 490 | 472 | 487 | 2,459,000 | 974 |
| 2002-01-30 | 476 | 479 | 470 | 474 | 1,747,000 | 948 |
| 2002-01-29 | 485 | 485 | 476 | 481 | 1,097,000 | 962 |
| 2002-01-28 | 489 | 492 | 481 | 485 | 1,491,000 | 970 |
| 2002-01-25 | 473 | 490 | 469 | 489 | 2,954,000 | 978 |
| 2002-01-24 | 481 | 490 | 465 | 473 | 3,685,000 | 946 |
| 2002-01-23 | 486 | 493 | 480 | 480 | 4,522,000 | 960 |
| 2002-01-22 | 490 | 497 | 481 | 483 | 5,010,000 | 966 |
| 2002-01-21 | 456 | 478 | 451 | 475 | 2,701,000 | 950 |
| 2002-01-18 | 453 | 464 | 451 | 460 | 2,215,000 | 920 |
| 2002-01-17 | 455 | 459 | 440 | 450 | 1,619,000 | 900 |
| 2002-01-16 | 442 | 453 | 435 | 450 | 1,903,000 | 900 |
| 2002-01-15 | 443 | 444 | 432 | 437 | 2,074,000 | 874 |
| 2002-01-11 | 462 | 471 | 447 | 447 | 4,143,000 | 894 |
| 2002-01-10 | 440 | 463 | 439 | 459 | 3,812,000 | 918 |
| 2002-01-09 | 435 | 443 | 431 | 440 | 1,614,000 | 880 |
| 2002-01-08 | 443 | 443 | 436 | 440 | 1,455,000 | 880 |
| 2002-01-07 | 434 | 445 | 429 | 442 | 1,449,000 | 884 |
| 2002-01-04 | 442 | 442 | 430 | 437 | 595,000 | 874 |
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
