5713 住友金属鉱山(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 784 | 796 | 782 | 795 | 3,889,000 | 1,590 |
| 2003-12-29 | 770 | 781 | 767 | 776 | 4,126,000 | 1,552 |
| 2003-12-26 | 762 | 770 | 758 | 770 | 5,510,000 | 1,540 |
| 2003-12-25 | 740 | 761 | 734 | 760 | 5,425,000 | 1,520 |
| 2003-12-24 | 724 | 735 | 722 | 734 | 4,019,000 | 1,468 |
| 2003-12-22 | 708 | 720 | 706 | 718 | 2,657,000 | 1,436 |
| 2003-12-19 | 730 | 733 | 717 | 719 | 2,860,000 | 1,438 |
| 2003-12-18 | 730 | 734 | 718 | 720 | 2,857,000 | 1,440 |
| 2003-12-17 | 725 | 746 | 720 | 728 | 6,444,000 | 1,456 |
| 2003-12-16 | 700 | 724 | 696 | 724 | 3,110,000 | 1,448 |
| 2003-12-15 | 714 | 716 | 706 | 710 | 2,394,000 | 1,420 |
| 2003-12-12 | 702 | 714 | 701 | 702 | 3,876,000 | 1,404 |
| 2003-12-11 | 713 | 718 | 695 | 702 | 4,818,000 | 1,404 |
| 2003-12-10 | 700 | 722 | 696 | 720 | 4,362,000 | 1,440 |
| 2003-12-09 | 715 | 717 | 681 | 701 | 4,784,000 | 1,402 |
| 2003-12-08 | 731 | 734 | 709 | 716 | 2,513,000 | 1,432 |
| 2003-12-05 | 744 | 744 | 728 | 735 | 1,887,000 | 1,470 |
| 2003-12-04 | 739 | 748 | 728 | 742 | 2,973,000 | 1,484 |
| 2003-12-03 | 745 | 763 | 737 | 739 | 8,707,000 | 1,478 |
| 2003-12-02 | 731 | 741 | 726 | 739 | 5,436,000 | 1,478 |
| 2003-12-01 | 662 | 716 | 662 | 713 | 3,837,000 | 1,426 |
| 2003-11-28 | 705 | 715 | 692 | 692 | 2,252,000 | 1,384 |
| 2003-11-27 | 720 | 722 | 707 | 711 | 2,506,000 | 1,422 |
| 2003-11-26 | 710 | 722 | 709 | 717 | 2,703,000 | 1,434 |
| 2003-11-25 | 720 | 722 | 707 | 713 | 2,203,000 | 1,426 |
| 2003-11-21 | 690 | 712 | 681 | 705 | 5,064,000 | 1,410 |
| 2003-11-20 | 687 | 698 | 664 | 681 | 3,775,000 | 1,362 |
| 2003-11-19 | 683 | 702 | 679 | 681 | 7,894,000 | 1,362 |
| 2003-11-18 | 668 | 683 | 660 | 676 | 6,055,000 | 1,352 |
| 2003-11-17 | 681 | 689 | 659 | 665 | 7,225,000 | 1,330 |
| 2003-11-14 | 725 | 748 | 709 | 711 | 4,584,000 | 1,422 |
| 2003-11-13 | 714 | 734 | 712 | 734 | 3,884,000 | 1,468 |
| 2003-11-12 | 715 | 718 | 687 | 693 | 3,803,000 | 1,386 |
| 2003-11-11 | 726 | 730 | 693 | 718 | 5,579,000 | 1,436 |
| 2003-11-10 | 747 | 753 | 739 | 746 | 2,107,000 | 1,492 |
| 2003-11-07 | 747 | 769 | 731 | 762 | 3,772,000 | 1,524 |
| 2003-11-06 | 775 | 781 | 750 | 750 | 4,207,000 | 1,500 |
| 2003-11-05 | 752 | 785 | 751 | 785 | 5,543,000 | 1,570 |
| 2003-11-04 | 764 | 764 | 747 | 756 | 4,781,000 | 1,512 |
| 2003-10-31 | 750 | 766 | 748 | 754 | 10,250,000 | 1,508 |
| 2003-10-30 | 725 | 746 | 725 | 738 | 8,395,000 | 1,476 |
| 2003-10-29 | 700 | 719 | 693 | 718 | 5,533,000 | 1,436 |
| 2003-10-28 | 686 | 695 | 675 | 691 | 2,396,000 | 1,382 |
| 2003-10-27 | 700 | 705 | 685 | 696 | 2,128,000 | 1,392 |
| 2003-10-24 | 675 | 692 | 671 | 685 | 2,992,000 | 1,370 |
| 2003-10-23 | 692 | 706 | 651 | 661 | 7,931,000 | 1,322 |
| 2003-10-22 | 723 | 732 | 706 | 710 | 6,038,000 | 1,420 |
| 2003-10-21 | 738 | 743 | 696 | 703 | 4,629,000 | 1,406 |
| 2003-10-20 | 695 | 735 | 690 | 730 | 4,149,000 | 1,460 |
| 2003-10-17 | 715 | 715 | 698 | 707 | 3,320,000 | 1,414 |
| 2003-10-16 | 700 | 724 | 699 | 713 | 9,632,000 | 1,426 |
| 2003-10-15 | 675 | 697 | 671 | 693 | 7,709,000 | 1,386 |
| 2003-10-14 | 675 | 680 | 658 | 666 | 4,739,000 | 1,332 |
| 2003-10-10 | 670 | 679 | 667 | 679 | 4,892,000 | 1,358 |
| 2003-10-09 | 670 | 673 | 657 | 667 | 2,986,000 | 1,334 |
| 2003-10-08 | 650 | 677 | 648 | 663 | 4,596,000 | 1,326 |
| 2003-10-07 | 666 | 668 | 654 | 656 | 7,776,000 | 1,312 |
| 2003-10-06 | 644 | 685 | 629 | 674 | 15,470,000 | 1,348 |
| 2003-10-03 | 614 | 639 | 610 | 634 | 9,704,000 | 1,268 |
| 2003-10-02 | 575 | 615 | 575 | 615 | 7,970,000 | 1,230 |
| 2003-10-01 | 570 | 578 | 561 | 570 | 1,762,000 | 1,140 |
| 2003-09-30 | 568 | 579 | 565 | 570 | 1,949,000 | 1,140 |
| 2003-09-29 | 567 | 567 | 554 | 558 | 1,825,000 | 1,116 |
| 2003-09-26 | 567 | 579 | 566 | 573 | 2,632,000 | 1,146 |
| 2003-09-25 | 568 | 591 | 566 | 585 | 3,858,000 | 1,170 |
| 2003-09-24 | 584 | 594 | 567 | 578 | 2,194,000 | 1,156 |
| 2003-09-22 | 599 | 602 | 573 | 584 | 3,699,000 | 1,168 |
| 2003-09-19 | 597 | 603 | 581 | 590 | 4,632,000 | 1,180 |
| 2003-09-18 | 595 | 598 | 587 | 591 | 1,991,000 | 1,182 |
| 2003-09-17 | 600 | 603 | 591 | 597 | 4,631,000 | 1,194 |
| 2003-09-16 | 587 | 597 | 577 | 591 | 4,605,000 | 1,182 |
| 2003-09-12 | 600 | 603 | 590 | 597 | 9,393,000 | 1,194 |
| 2003-09-11 | 590 | 605 | 580 | 580 | 16,436,000 | 1,160 |
| 2003-09-10 | 571 | 589 | 571 | 588 | 12,115,000 | 1,176 |
| 2003-09-09 | 555 | 565 | 549 | 561 | 4,156,000 | 1,122 |
| 2003-09-08 | 533 | 550 | 532 | 545 | 1,709,000 | 1,090 |
| 2003-09-05 | 543 | 543 | 530 | 538 | 2,167,000 | 1,076 |
| 2003-09-04 | 541 | 547 | 538 | 542 | 2,240,000 | 1,084 |
| 2003-09-03 | 551 | 554 | 540 | 541 | 2,643,000 | 1,082 |
| 2003-09-02 | 560 | 566 | 543 | 554 | 5,968,000 | 1,108 |
| 2003-09-01 | 542 | 560 | 539 | 558 | 5,632,000 | 1,116 |
| 2003-08-29 | 538 | 538 | 522 | 531 | 3,644,000 | 1,062 |
| 2003-08-28 | 546 | 551 | 524 | 528 | 7,864,000 | 1,056 |
| 2003-08-27 | 558 | 564 | 546 | 546 | 3,399,000 | 1,092 |
| 2003-08-26 | 549 | 555 | 538 | 555 | 3,324,000 | 1,110 |
| 2003-08-25 | 560 | 566 | 540 | 549 | 2,773,000 | 1,098 |
| 2003-08-22 | 560 | 569 | 555 | 564 | 4,964,000 | 1,128 |
| 2003-08-21 | 562 | 573 | 554 | 555 | 12,871,000 | 1,110 |
| 2003-08-20 | 540 | 550 | 538 | 548 | 8,380,000 | 1,096 |
| 2003-08-19 | 532 | 532 | 518 | 523 | 3,472,000 | 1,046 |
| 2003-08-18 | 533 | 535 | 524 | 530 | 2,811,000 | 1,060 |
| 2003-08-15 | 540 | 548 | 517 | 524 | 9,235,000 | 1,048 |
| 2003-08-14 | 507 | 520 | 504 | 519 | 10,239,000 | 1,038 |
| 2003-08-13 | 490 | 501 | 484 | 497 | 7,593,000 | 994 |
| 2003-08-12 | 478 | 492 | 474 | 490 | 7,484,000 | 980 |
| 2003-08-11 | 478 | 478 | 469 | 474 | 1,937,000 | 948 |
| 2003-08-08 | 476 | 482 | 471 | 475 | 7,555,000 | 950 |
| 2003-08-07 | 446 | 480 | 444 | 472 | 10,706,000 | 944 |
| 2003-08-06 | 442 | 447 | 439 | 445 | 2,338,000 | 890 |
| 2003-08-05 | 455 | 457 | 447 | 448 | 2,177,000 | 896 |
| 2003-08-04 | 461 | 463 | 446 | 460 | 3,275,000 | 920 |
| 2003-08-01 | 470 | 470 | 460 | 461 | 5,536,000 | 922 |
| 2003-07-31 | 451 | 455 | 445 | 452 | 3,294,000 | 904 |
| 2003-07-30 | 460 | 463 | 454 | 456 | 2,167,000 | 912 |
| 2003-07-29 | 465 | 467 | 456 | 458 | 3,448,000 | 916 |
| 2003-07-28 | 454 | 461 | 446 | 460 | 3,360,000 | 920 |
| 2003-07-25 | 448 | 455 | 443 | 449 | 4,790,000 | 898 |
| 2003-07-24 | 440 | 447 | 438 | 443 | 3,887,000 | 886 |
| 2003-07-23 | 434 | 435 | 429 | 435 | 1,909,000 | 870 |
| 2003-07-22 | 439 | 441 | 426 | 432 | 3,931,000 | 864 |
| 2003-07-18 | 420 | 422 | 416 | 421 | 1,633,000 | 842 |
| 2003-07-17 | 424 | 427 | 414 | 416 | 3,524,000 | 832 |
| 2003-07-16 | 437 | 438 | 423 | 428 | 2,881,000 | 856 |
| 2003-07-15 | 433 | 438 | 430 | 432 | 3,108,000 | 864 |
| 2003-07-14 | 428 | 433 | 417 | 425 | 5,018,000 | 850 |
| 2003-07-11 | 440 | 445 | 430 | 433 | 3,811,000 | 866 |
| 2003-07-10 | 440 | 445 | 438 | 440 | 2,259,000 | 880 |
| 2003-07-09 | 440 | 444 | 436 | 438 | 2,562,000 | 876 |
| 2003-07-08 | 455 | 456 | 434 | 441 | 5,196,000 | 882 |
| 2003-07-07 | 451 | 456 | 442 | 450 | 5,237,000 | 900 |
| 2003-07-04 | 438 | 454 | 437 | 448 | 3,128,000 | 896 |
| 2003-07-03 | 468 | 469 | 437 | 443 | 6,336,000 | 886 |
| 2003-07-02 | 470 | 470 | 456 | 458 | 3,745,000 | 916 |
| 2003-07-01 | 460 | 471 | 458 | 470 | 3,968,000 | 940 |
| 2003-06-30 | 455 | 467 | 454 | 460 | 3,780,000 | 920 |
| 2003-06-27 | 455 | 461 | 451 | 454 | 3,711,000 | 908 |
| 2003-06-26 | 449 | 455 | 446 | 454 | 3,155,000 | 908 |
| 2003-06-25 | 466 | 470 | 450 | 453 | 4,722,000 | 906 |
| 2003-06-24 | 469 | 469 | 459 | 461 | 2,305,000 | 922 |
| 2003-06-23 | 470 | 477 | 464 | 474 | 3,509,000 | 948 |
| 2003-06-20 | 456 | 468 | 456 | 468 | 3,393,000 | 936 |
| 2003-06-19 | 462 | 467 | 454 | 460 | 2,495,000 | 920 |
| 2003-06-18 | 474 | 477 | 462 | 467 | 3,582,000 | 934 |
| 2003-06-17 | 470 | 474 | 468 | 471 | 4,265,000 | 942 |
| 2003-06-16 | 457 | 467 | 456 | 467 | 3,274,000 | 934 |
| 2003-06-13 | 464 | 465 | 456 | 462 | 8,117,000 | 924 |
| 2003-06-12 | 456 | 462 | 449 | 454 | 6,075,000 | 908 |
| 2003-06-11 | 432 | 456 | 432 | 447 | 4,533,000 | 894 |
| 2003-06-10 | 425 | 432 | 424 | 432 | 3,112,000 | 864 |
| 2003-06-09 | 441 | 445 | 431 | 435 | 5,022,000 | 870 |
| 2003-06-06 | 454 | 454 | 446 | 451 | 2,089,000 | 902 |
| 2003-06-05 | 454 | 455 | 450 | 453 | 1,794,000 | 906 |
| 2003-06-04 | 456 | 465 | 451 | 456 | 7,263,000 | 912 |
| 2003-06-03 | 444 | 454 | 441 | 452 | 4,620,000 | 904 |
| 2003-06-02 | 448 | 450 | 441 | 444 | 2,782,000 | 888 |
| 2003-05-30 | 438 | 453 | 436 | 449 | 9,919,000 | 898 |
| 2003-05-29 | 423 | 432 | 420 | 428 | 3,077,000 | 856 |
| 2003-05-28 | 426 | 436 | 425 | 428 | 3,475,000 | 856 |
| 2003-05-27 | 426 | 428 | 419 | 421 | 1,899,000 | 842 |
| 2003-05-26 | 432 | 435 | 427 | 430 | 2,571,000 | 860 |
| 2003-05-23 | 430 | 438 | 427 | 436 | 6,957,000 | 872 |
| 2003-05-22 | 427 | 428 | 422 | 426 | 6,420,000 | 852 |
| 2003-05-21 | 415 | 425 | 413 | 421 | 5,851,000 | 842 |
| 2003-05-20 | 412 | 414 | 405 | 410 | 5,628,000 | 820 |
| 2003-05-19 | 407 | 408 | 397 | 405 | 3,257,000 | 810 |
| 2003-05-16 | 400 | 411 | 397 | 410 | 9,204,000 | 820 |
| 2003-05-15 | 387 | 387 | 380 | 382 | 1,705,000 | 764 |
| 2003-05-14 | 386 | 389 | 383 | 388 | 1,481,000 | 776 |
| 2003-05-13 | 395 | 396 | 382 | 387 | 3,409,000 | 774 |
| 2003-05-12 | 374 | 397 | 372 | 394 | 7,151,000 | 788 |
| 2003-05-09 | 370 | 370 | 362 | 364 | 2,838,000 | 728 |
| 2003-05-08 | 360 | 373 | 359 | 369 | 2,478,000 | 738 |
| 2003-05-07 | 361 | 361 | 355 | 360 | 2,491,000 | 720 |
| 2003-05-06 | 372 | 374 | 357 | 359 | 3,112,000 | 718 |
| 2003-05-02 | 363 | 371 | 359 | 370 | 2,536,000 | 740 |
| 2003-05-01 | 360 | 360 | 356 | 360 | 1,742,000 | 720 |
| 2003-04-30 | 354 | 360 | 354 | 359 | 1,800,000 | 718 |
| 2003-04-28 | 356 | 358 | 350 | 354 | 1,152,000 | 708 |
| 2003-04-25 | 368 | 369 | 355 | 360 | 2,632,000 | 720 |
| 2003-04-24 | 372 | 379 | 370 | 370 | 1,814,000 | 740 |
| 2003-04-23 | 368 | 375 | 368 | 368 | 1,790,000 | 736 |
| 2003-04-22 | 382 | 382 | 363 | 366 | 1,905,000 | 732 |
| 2003-04-21 | 367 | 380 | 364 | 377 | 2,038,000 | 754 |
| 2003-04-18 | 368 | 371 | 362 | 362 | 4,095,000 | 724 |
| 2003-04-17 | 377 | 383 | 367 | 368 | 4,147,000 | 736 |
| 2003-04-16 | 381 | 387 | 375 | 377 | 3,402,000 | 754 |
| 2003-04-15 | 389 | 395 | 388 | 391 | 1,676,000 | 782 |
| 2003-04-14 | 400 | 401 | 390 | 399 | 5,468,000 | 798 |
| 2003-04-11 | 403 | 404 | 394 | 401 | 3,567,000 | 802 |
| 2003-04-10 | 398 | 408 | 397 | 403 | 4,010,000 | 806 |
| 2003-04-09 | 392 | 395 | 389 | 393 | 2,656,000 | 786 |
| 2003-04-08 | 395 | 397 | 389 | 397 | 1,948,000 | 794 |
| 2003-04-07 | 390 | 398 | 386 | 395 | 1,839,000 | 790 |
| 2003-04-04 | 383 | 386 | 380 | 380 | 1,902,000 | 760 |
| 2003-04-03 | 398 | 399 | 383 | 388 | 2,163,000 | 776 |
| 2003-04-02 | 397 | 403 | 383 | 401 | 2,985,000 | 802 |
| 2003-04-01 | 377 | 396 | 377 | 394 | 3,770,000 | 788 |
| 2003-03-31 | 375 | 376 | 365 | 372 | 2,046,000 | 744 |
| 2003-03-28 | 380 | 382 | 368 | 372 | 2,246,000 | 744 |
| 2003-03-27 | 390 | 391 | 382 | 382 | 1,071,000 | 764 |
| 2003-03-26 | 385 | 391 | 383 | 385 | 835,000 | 770 |
| 2003-03-25 | 385 | 390 | 383 | 385 | 1,306,000 | 770 |
| 2003-03-24 | 390 | 395 | 390 | 394 | 1,741,000 | 788 |
| 2003-03-20 | 379 | 385 | 374 | 380 | 1,548,000 | 760 |
| 2003-03-19 | 366 | 366 | 356 | 364 | 1,537,000 | 728 |
| 2003-03-18 | 370 | 375 | 366 | 366 | 2,232,000 | 732 |
| 2003-03-17 | 382 | 382 | 357 | 361 | 4,368,000 | 722 |
| 2003-03-14 | 398 | 403 | 385 | 385 | 4,396,000 | 770 |
| 2003-03-13 | 398 | 411 | 396 | 403 | 2,084,000 | 806 |
| 2003-03-12 | 389 | 391 | 382 | 391 | 1,101,000 | 782 |
| 2003-03-11 | 388 | 395 | 381 | 381 | 1,691,000 | 762 |
| 2003-03-10 | 405 | 407 | 387 | 398 | 2,586,000 | 796 |
| 2003-03-07 | 430 | 434 | 407 | 409 | 3,200,000 | 818 |
| 2003-03-06 | 439 | 451 | 439 | 443 | 3,635,000 | 886 |
| 2003-03-05 | 428 | 440 | 427 | 440 | 1,562,000 | 880 |
| 2003-03-04 | 430 | 435 | 426 | 431 | 1,274,000 | 862 |
| 2003-03-03 | 436 | 440 | 432 | 438 | 994,000 | 876 |
| 2003-02-28 | 439 | 443 | 430 | 439 | 3,489,000 | 878 |
| 2003-02-27 | 431 | 435 | 426 | 435 | 2,845,000 | 870 |
| 2003-02-26 | 419 | 432 | 419 | 428 | 2,179,000 | 856 |
| 2003-02-25 | 418 | 422 | 413 | 418 | 1,125,000 | 836 |
| 2003-02-24 | 425 | 427 | 418 | 422 | 1,193,000 | 844 |
| 2003-02-21 | 432 | 437 | 421 | 421 | 1,869,000 | 842 |
| 2003-02-20 | 431 | 434 | 425 | 428 | 1,536,000 | 856 |
| 2003-02-19 | 428 | 433 | 426 | 427 | 1,755,000 | 854 |
| 2003-02-18 | 437 | 439 | 421 | 425 | 3,475,000 | 850 |
| 2003-02-17 | 436 | 443 | 436 | 442 | 1,834,000 | 884 |
| 2003-02-14 | 429 | 442 | 429 | 435 | 2,891,000 | 870 |
| 2003-02-13 | 436 | 440 | 423 | 426 | 4,462,000 | 852 |
| 2003-02-12 | 445 | 451 | 443 | 446 | 2,902,000 | 892 |
| 2003-02-10 | 456 | 460 | 446 | 451 | 1,796,000 | 902 |
| 2003-02-07 | 454 | 464 | 451 | 461 | 2,564,000 | 922 |
| 2003-02-06 | 471 | 475 | 461 | 463 | 2,955,000 | 926 |
| 2003-02-05 | 465 | 476 | 464 | 474 | 4,882,000 | 948 |
| 2003-02-04 | 459 | 465 | 456 | 460 | 1,986,000 | 920 |
| 2003-02-03 | 457 | 457 | 448 | 454 | 1,810,000 | 908 |
| 2003-01-31 | 446 | 459 | 444 | 455 | 4,489,000 | 910 |
| 2003-01-30 | 435 | 445 | 432 | 441 | 3,331,000 | 882 |
| 2003-01-29 | 456 | 457 | 437 | 440 | 5,376,000 | 880 |
| 2003-01-28 | 469 | 471 | 456 | 461 | 2,944,000 | 922 |
| 2003-01-27 | 481 | 482 | 468 | 469 | 2,584,000 | 938 |
| 2003-01-24 | 487 | 492 | 480 | 482 | 5,026,000 | 964 |
| 2003-01-23 | 477 | 486 | 471 | 483 | 3,554,000 | 966 |
| 2003-01-22 | 473 | 478 | 470 | 472 | 1,781,000 | 944 |
| 2003-01-21 | 467 | 473 | 467 | 469 | 1,899,000 | 938 |
| 2003-01-20 | 482 | 482 | 462 | 469 | 2,351,000 | 938 |
| 2003-01-17 | 480 | 487 | 470 | 482 | 4,111,000 | 964 |
| 2003-01-16 | 468 | 480 | 466 | 470 | 2,635,000 | 940 |
| 2003-01-15 | 466 | 473 | 462 | 473 | 2,422,000 | 946 |
| 2003-01-14 | 466 | 474 | 464 | 468 | 2,451,000 | 936 |
| 2003-01-10 | 480 | 480 | 469 | 474 | 3,067,000 | 948 |
| 2003-01-09 | 475 | 483 | 472 | 482 | 3,472,000 | 964 |
| 2003-01-08 | 480 | 480 | 468 | 470 | 4,678,000 | 940 |
| 2003-01-07 | 503 | 510 | 487 | 489 | 5,808,000 | 978 |
| 2003-01-06 | 510 | 514 | 501 | 504 | 2,037,000 | 1,008 |
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