5713 住友金属鉱山(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	729	732	725	732	1,265,000	1,464
2004-12-29	732	734	729	731	2,774,000	1,462
2004-12-28	716	729	716	728	4,369,000	1,456
2004-12-27	719	720	715	715	1,957,000	1,430
2004-12-24	712	718	712	718	2,787,000	1,436
2004-12-22	710	712	707	707	3,380,000	1,414
2004-12-21	713	714	705	705	2,970,000	1,410
2004-12-20	712	715	707	709	3,398,000	1,418
2004-12-17	712	718	710	713	3,767,000	1,426
2004-12-16	708	721	705	717	4,854,000	1,434
2004-12-15	708	709	702	707	2,889,000	1,414
2004-12-14	708	711	703	710	3,907,000	1,420
2004-12-13	705	708	699	702	2,739,000	1,404
2004-12-10	701	711	700	702	9,797,000	1,404
2004-12-09	710	714	704	708	10,236,000	1,416
2004-12-08	733	736	731	732	3,276,000	1,464
2004-12-07	745	753	742	743	1,595,000	1,486
2004-12-06	756	762	738	745	5,667,000	1,490
2004-12-03	770	775	756	758	5,616,000	1,516
2004-12-02	780	782	775	780	3,616,000	1,560
2004-12-01	762	773	756	768	2,179,000	1,536
2004-11-30	776	778	768	772	3,406,000	1,544
2004-11-29	779	780	769	771	2,380,000	1,542
2004-11-26	768	779	768	774	4,643,000	1,548
2004-11-25	758	767	757	765	2,179,000	1,530
2004-11-24	759	767	754	761	2,971,000	1,522
2004-11-22	755	755	738	751	2,742,000	1,502
2004-11-19	769	772	756	759	3,446,000	1,518
2004-11-18	775	782	769	771	6,893,000	1,542
2004-11-17	756	767	756	760	5,201,000	1,520
2004-11-16	756	759	745	746	2,611,000	1,492
2004-11-15	752	756	745	755	3,398,000	1,510
2004-11-12	731	743	731	739	2,943,000	1,478
2004-11-11	741	748	727	729	2,515,000	1,458
2004-11-10	733	744	732	739	2,611,000	1,478
2004-11-09	731	737	726	732	2,424,000	1,464
2004-11-08	750	753	732	738	2,240,000	1,476
2004-11-05	758	762	741	744	2,699,000	1,488
2004-11-04	746	746	736	738	2,125,000	1,476
2004-11-02	718	732	718	730	2,416,000	1,460
2004-11-01	718	724	712	717	2,453,000	1,434
2004-10-29	731	732	709	715	4,320,000	1,430
2004-10-28	728	747	722	742	3,181,000	1,484
2004-10-27	724	731	719	722	2,205,000	1,444
2004-10-26	734	735	717	721	2,932,000	1,442
2004-10-25	720	732	718	727	2,596,000	1,454
2004-10-22	739	752	735	747	4,507,000	1,494
2004-10-21	721	735	721	729	4,518,000	1,458
2004-10-20	735	736	716	719	5,746,000	1,438
2004-10-19	749	759	743	747	4,151,000	1,494
2004-10-18	762	765	745	759	9,823,000	1,518
2004-10-15	740	754	738	750	7,448,000	1,500
2004-10-14	738	742	733	740	19,085,000	1,480
2004-10-13	800	801	785	788	6,077,000	1,576
2004-10-12	817	822	806	810	10,339,000	1,620
2004-10-08	790	810	789	809	10,132,000	1,618
2004-10-07	796	798	784	789	4,391,000	1,578
2004-10-06	771	792	771	789	5,765,000	1,578
2004-10-05	768	775	761	761	7,297,000	1,522
2004-10-04	796	802	785	788	6,318,000	1,576
2004-10-01	780	792	778	786	10,969,000	1,572
2004-09-30	767	769	762	764	5,102,000	1,528
2004-09-29	770	776	765	766	14,877,000	1,532
2004-09-28	735	754	730	750	10,787,000	1,500
2004-09-27	718	728	712	728	4,138,000	1,456
2004-09-24	718	718	709	712	3,288,000	1,424
2004-09-22	718	721	712	719	3,158,000	1,438
2004-09-21	710	712	705	708	4,093,000	1,416
2004-09-17	723	723	704	710	3,792,000	1,420
2004-09-16	721	725	709	715	3,925,000	1,430
2004-09-15	740	743	723	726	2,633,000	1,452
2004-09-14	736	746	735	741	3,349,000	1,482
2004-09-13	733	735	725	732	1,676,000	1,464
2004-09-10	729	739	726	729	5,375,000	1,458
2004-09-09	748	748	729	729	3,541,000	1,458
2004-09-08	743	752	738	748	5,940,000	1,496
2004-09-07	746	754	743	750	5,538,000	1,500
2004-09-06	738	746	734	738	9,174,000	1,476
2004-09-03	720	725	716	718	2,879,000	1,436
2004-09-02	720	722	717	720	2,699,000	1,440
2004-09-01	721	725	720	721	2,324,000	1,442
2004-08-31	724	724	717	717	2,016,000	1,434
2004-08-30	725	728	717	726	1,795,000	1,452
2004-08-27	724	725	720	725	2,148,000	1,450
2004-08-26	728	733	720	724	1,706,000	1,448
2004-08-25	714	728	712	724	2,844,000	1,448
2004-08-24	725	726	711	717	3,335,000	1,434
2004-08-23	743	744	728	728	4,161,000	1,456
2004-08-20	725	733	722	732	6,304,000	1,464
2004-08-19	709	717	709	715	2,356,000	1,430
2004-08-18	705	712	699	707	1,381,000	1,414
2004-08-17	718	718	703	705	2,436,000	1,410
2004-08-16	699	702	685	699	2,234,000	1,398
2004-08-13	701	708	693	697	2,880,000	1,394
2004-08-12	713	730	703	709	10,027,000	1,418
2004-08-11	685	694	682	693	2,809,000	1,386
2004-08-10	667	677	666	674	1,185,000	1,348
2004-08-09	662	670	660	666	1,520,000	1,332
2004-08-06	670	673	662	672	1,976,000	1,344
2004-08-05	671	681	663	679	1,733,000	1,358
2004-08-04	672	677	661	670	2,062,000	1,340
2004-08-03	688	688	671	679	2,656,000	1,358
2004-08-02	675	683	670	678	2,196,000	1,356
2004-07-30	663	673	660	665	2,205,000	1,330
2004-07-29	665	665	654	656	2,187,000	1,312
2004-07-28	656	667	655	663	3,427,000	1,326
2004-07-27	662	669	650	651	3,999,000	1,302
2004-07-26	673	677	662	670	3,206,000	1,340
2004-07-23	694	694	687	688	3,431,000	1,376
2004-07-22	701	706	691	695	6,864,000	1,390
2004-07-21	721	727	718	721	2,639,000	1,442
2004-07-20	727	733	723	727	1,933,000	1,454
2004-07-16	725	737	715	735	3,268,000	1,470
2004-07-15	735	735	710	725	3,816,000	1,450
2004-07-14	732	738	725	726	4,163,000	1,452
2004-07-13	724	734	724	733	3,358,000	1,466
2004-07-12	722	732	721	724	2,625,000	1,448
2004-07-09	723	728	719	726	7,655,000	1,452
2004-07-08	708	723	706	710	7,071,000	1,420
2004-07-07	683	699	676	698	4,045,000	1,396
2004-07-06	693	714	693	703	6,517,000	1,406
2004-07-05	691	698	685	686	2,608,000	1,372
2004-07-02	700	705	692	701	2,431,000	1,402
2004-07-01	713	718	707	708	3,220,000	1,416
2004-06-30	707	717	706	712	4,562,000	1,424
2004-06-29	721	729	714	725	3,684,000	1,450
2004-06-28	720	735	720	735	5,486,000	1,470
2004-06-25	727	732	718	724	12,499,000	1,448
2004-06-24	700	720	699	717	7,804,000	1,434
2004-06-23	694	697	688	695	4,474,000	1,390
2004-06-22	682	692	677	691	5,298,000	1,382
2004-06-21	687	690	677	680	7,368,000	1,360
2004-06-18	661	682	660	667	9,162,000	1,334
2004-06-17	655	659	646	658	2,309,000	1,316
2004-06-16	658	658	648	652	2,958,000	1,304
2004-06-15	653	653	643	648	4,021,000	1,296
2004-06-14	652	658	646	655	4,175,000	1,310
2004-06-11	632	654	632	642	5,504,000	1,284
2004-06-10	640	648	634	642	1,974,000	1,284
2004-06-09	641	654	640	649	3,613,000	1,298
2004-06-08	640	649	639	641	5,805,000	1,282
2004-06-07	633	634	626	630	3,128,000	1,260
2004-06-04	614	625	613	616	6,126,000	1,232
2004-06-03	655	660	623	634	5,496,000	1,268
2004-06-02	666	666	659	664	1,617,000	1,328
2004-06-01	658	665	658	665	1,590,000	1,330
2004-05-31	658	665	654	663	2,006,000	1,326
2004-05-28	649	657	646	657	2,693,000	1,314
2004-05-27	659	660	642	648	2,211,000	1,296
2004-05-26	670	673	656	658	4,311,000	1,316
2004-05-25	658	661	652	660	2,409,000	1,320
2004-05-24	657	666	653	661	3,207,000	1,322
2004-05-21	640	651	631	647	1,760,000	1,294
2004-05-20	638	646	626	633	3,303,000	1,266
2004-05-19	619	645	612	636	3,827,000	1,272
2004-05-18	590	620	581	619	5,324,000	1,238
2004-05-17	634	634	585	591	4,328,000	1,182
2004-05-14	660	661	625	635	8,530,000	1,270
2004-05-13	642	673	630	648	5,749,000	1,296
2004-05-12	650	653	636	651	4,255,000	1,302
2004-05-11	610	634	606	628	3,491,000	1,256
2004-05-10	663	664	605	614	4,805,000	1,228
2004-05-07	663	677	662	670	4,076,000	1,340
2004-05-06	690	690	662	662	3,423,000	1,324
2004-04-30	666	677	658	671	7,495,000	1,342
2004-04-28	709	710	692	695	5,028,000	1,390
2004-04-27	694	706	690	705	8,087,000	1,410
2004-04-26	696	696	686	689	4,909,000	1,378
2004-04-23	699	699	683	689	10,916,000	1,378
2004-04-22	720	726	706	709	8,780,000	1,418
2004-04-21	740	748	732	744	8,729,000	1,488
2004-04-20	723	738	715	730	10,514,000	1,460
2004-04-19	714	714	690	693	3,710,000	1,386
2004-04-16	700	715	695	706	5,034,000	1,412
2004-04-15	720	721	699	705	7,519,000	1,410
2004-04-14	727	733	721	730	6,130,000	1,460
2004-04-13	754	757	744	745	2,820,000	1,490
2004-04-12	752	758	746	747	2,608,000	1,494
2004-04-09	747	754	734	742	5,099,000	1,484
2004-04-08	747	769	744	767	5,264,000	1,534
2004-04-07	748	749	738	738	3,477,000	1,476
2004-04-06	755	755	746	751	3,809,000	1,502
2004-04-05	759	762	751	753	3,136,000	1,506
2004-04-02	744	755	737	750	3,284,000	1,500
2004-04-01	750	759	742	743	4,270,000	1,486
2004-03-31	739	754	739	754	2,536,000	1,508
2004-03-30	764	764	742	749	3,036,000	1,498
2004-03-29	772	775	755	760	3,376,000	1,520
2004-03-26	776	776	758	765	4,530,000	1,530
2004-03-25	770	778	755	778	6,888,000	1,556
2004-03-24	755	774	751	771	10,348,000	1,542
2004-03-23	740	746	732	740	5,443,000	1,480
2004-03-22	734	750	731	733	4,697,000	1,466
2004-03-19	717	742	717	739	6,895,000	1,478
2004-03-18	742	745	716	716	7,535,000	1,432
2004-03-17	705	729	701	728	9,410,000	1,456
2004-03-16	687	702	680	700	4,146,000	1,400
2004-03-15	694	698	684	690	2,426,000	1,380
2004-03-12	665	693	663	692	8,321,000	1,384
2004-03-11	672	678	670	675	4,385,000	1,350
2004-03-10	692	695	684	686	3,827,000	1,372
2004-03-09	697	701	689	696	3,186,000	1,392
2004-03-08	696	709	696	701	5,222,000	1,402
2004-03-05	695	699	688	695	4,182,000	1,390
2004-03-04	712	712	688	688	7,495,000	1,376
2004-03-03	720	721	711	717	4,265,000	1,434
2004-03-02	705	725	699	723	9,652,000	1,446
2004-03-01	692	693	676	688	7,131,000	1,376
2004-02-27	668	680	662	676	4,465,000	1,352
2004-02-26	665	671	659	669	3,049,000	1,338
2004-02-25	662	668	655	661	2,429,000	1,322
2004-02-24	675	679	660	660	6,233,000	1,320
2004-02-23	689	690	672	684	4,690,000	1,368
2004-02-20	705	705	691	693	1,615,000	1,386
2004-02-19	713	714	698	703	3,416,000	1,406
2004-02-18	719	723	703	703	4,012,000	1,406
2004-02-17	680	711	678	709	3,610,000	1,418
2004-02-16	690	697	671	678	5,253,000	1,356
2004-02-13	685	696	683	696	3,013,000	1,392
2004-02-12	713	713	688	692	4,476,000	1,384
2004-02-10	693	698	682	695	2,666,000	1,390
2004-02-09	702	705	680	686	2,763,000	1,372
2004-02-06	684	693	679	692	2,972,000	1,384
2004-02-05	668	676	666	676	5,663,000	1,352
2004-02-04	708	709	677	678	5,229,000	1,356
2004-02-03	720	726	701	708	5,143,000	1,416
2004-02-02	711	733	711	727	5,437,000	1,454
2004-01-30	701	723	698	713	6,027,000	1,426
2004-01-29	725	733	713	720	6,519,000	1,440
2004-01-28	748	749	738	743	3,167,000	1,486
2004-01-27	761	764	750	752	3,979,000	1,504
2004-01-26	756	762	748	751	4,441,000	1,502
2004-01-23	785	785	760	760	6,595,000	1,520
2004-01-22	778	783	768	775	4,655,000	1,550
2004-01-21	760	783	753	773	10,602,000	1,546
2004-01-20	748	786	745	757	12,543,000	1,514
2004-01-19	767	768	751	758	6,293,000	1,516
2004-01-16	762	773	757	767	7,791,000	1,534
2004-01-15	791	792	771	772	3,107,000	1,544
2004-01-14	775	798	770	791	4,682,000	1,582
2004-01-13	801	802	775	785	5,410,000	1,570
2004-01-09	814	817	806	808	4,962,000	1,616
2004-01-08	782	800	782	796	7,956,000	1,592
2004-01-07	810	817	796	802	9,517,000	1,604
2004-01-06	846	851	818	820	9,586,000	1,640
2004-01-05	807	823	800	816	5,398,000	1,632

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