1. HOME >
  2. 株価時系列 >
  3. 5713 >
  4. 2004年

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
2004-12-307297327257321,265,0001,464
2004-12-297327347297312,774,0001,462
2004-12-287167297167284,369,0001,456
2004-12-277197207157151,957,0001,430
2004-12-247127187127182,787,0001,436
2004-12-227107127077073,380,0001,414
2004-12-217137147057052,970,0001,410
2004-12-207127157077093,398,0001,418
2004-12-177127187107133,767,0001,426
2004-12-167087217057174,854,0001,434
2004-12-157087097027072,889,0001,414
2004-12-147087117037103,907,0001,420
2004-12-137057086997022,739,0001,404
2004-12-107017117007029,797,0001,404
2004-12-0971071470470810,236,0001,416
2004-12-087337367317323,276,0001,464
2004-12-077457537427431,595,0001,486
2004-12-067567627387455,667,0001,490
2004-12-037707757567585,616,0001,516
2004-12-027807827757803,616,0001,560
2004-12-017627737567682,179,0001,536
2004-11-307767787687723,406,0001,544
2004-11-297797807697712,380,0001,542
2004-11-267687797687744,643,0001,548
2004-11-257587677577652,179,0001,530
2004-11-247597677547612,971,0001,522
2004-11-227557557387512,742,0001,502
2004-11-197697727567593,446,0001,518
2004-11-187757827697716,893,0001,542
2004-11-177567677567605,201,0001,520
2004-11-167567597457462,611,0001,492
2004-11-157527567457553,398,0001,510
2004-11-127317437317392,943,0001,478
2004-11-117417487277292,515,0001,458
2004-11-107337447327392,611,0001,478
2004-11-097317377267322,424,0001,464
2004-11-087507537327382,240,0001,476
2004-11-057587627417442,699,0001,488
2004-11-047467467367382,125,0001,476
2004-11-027187327187302,416,0001,460
2004-11-017187247127172,453,0001,434
2004-10-297317327097154,320,0001,430
2004-10-287287477227423,181,0001,484
2004-10-277247317197222,205,0001,444
2004-10-267347357177212,932,0001,442
2004-10-257207327187272,596,0001,454
2004-10-227397527357474,507,0001,494
2004-10-217217357217294,518,0001,458
2004-10-207357367167195,746,0001,438
2004-10-197497597437474,151,0001,494
2004-10-187627657457599,823,0001,518
2004-10-157407547387507,448,0001,500
2004-10-1473874273374019,085,0001,480
2004-10-138008017857886,077,0001,576
2004-10-1281782280681010,339,0001,620
2004-10-0879081078980910,132,0001,618
2004-10-077967987847894,391,0001,578
2004-10-067717927717895,765,0001,578
2004-10-057687757617617,297,0001,522
2004-10-047968027857886,318,0001,576
2004-10-0178079277878610,969,0001,572
2004-09-307677697627645,102,0001,528
2004-09-2977077676576614,877,0001,532
2004-09-2873575473075010,787,0001,500
2004-09-277187287127284,138,0001,456
2004-09-247187187097123,288,0001,424
2004-09-227187217127193,158,0001,438
2004-09-217107127057084,093,0001,416
2004-09-177237237047103,792,0001,420
2004-09-167217257097153,925,0001,430
2004-09-157407437237262,633,0001,452
2004-09-147367467357413,349,0001,482
2004-09-137337357257321,676,0001,464
2004-09-107297397267295,375,0001,458
2004-09-097487487297293,541,0001,458
2004-09-087437527387485,940,0001,496
2004-09-077467547437505,538,0001,500
2004-09-067387467347389,174,0001,476
2004-09-037207257167182,879,0001,436
2004-09-027207227177202,699,0001,440
2004-09-017217257207212,324,0001,442
2004-08-317247247177172,016,0001,434
2004-08-307257287177261,795,0001,452
2004-08-277247257207252,148,0001,450
2004-08-267287337207241,706,0001,448
2004-08-257147287127242,844,0001,448
2004-08-247257267117173,335,0001,434
2004-08-237437447287284,161,0001,456
2004-08-207257337227326,304,0001,464
2004-08-197097177097152,356,0001,430
2004-08-187057126997071,381,0001,414
2004-08-177187187037052,436,0001,410
2004-08-166997026856992,234,0001,398
2004-08-137017086936972,880,0001,394
2004-08-1271373070370910,027,0001,418
2004-08-116856946826932,809,0001,386
2004-08-106676776666741,185,0001,348
2004-08-096626706606661,520,0001,332
2004-08-066706736626721,976,0001,344
2004-08-056716816636791,733,0001,358
2004-08-046726776616702,062,0001,340
2004-08-036886886716792,656,0001,358
2004-08-026756836706782,196,0001,356
2004-07-306636736606652,205,0001,330
2004-07-296656656546562,187,0001,312
2004-07-286566676556633,427,0001,326
2004-07-276626696506513,999,0001,302
2004-07-266736776626703,206,0001,340
2004-07-236946946876883,431,0001,376
2004-07-227017066916956,864,0001,390
2004-07-217217277187212,639,0001,442
2004-07-207277337237271,933,0001,454
2004-07-167257377157353,268,0001,470
2004-07-157357357107253,816,0001,450
2004-07-147327387257264,163,0001,452
2004-07-137247347247333,358,0001,466
2004-07-127227327217242,625,0001,448
2004-07-097237287197267,655,0001,452
2004-07-087087237067107,071,0001,420
2004-07-076836996766984,045,0001,396
2004-07-066937146937036,517,0001,406
2004-07-056916986856862,608,0001,372
2004-07-027007056927012,431,0001,402
2004-07-017137187077083,220,0001,416
2004-06-307077177067124,562,0001,424
2004-06-297217297147253,684,0001,450
2004-06-287207357207355,486,0001,470
2004-06-2572773271872412,499,0001,448
2004-06-247007206997177,804,0001,434
2004-06-236946976886954,474,0001,390
2004-06-226826926776915,298,0001,382
2004-06-216876906776807,368,0001,360
2004-06-186616826606679,162,0001,334
2004-06-176556596466582,309,0001,316
2004-06-166586586486522,958,0001,304
2004-06-156536536436484,021,0001,296
2004-06-146526586466554,175,0001,310
2004-06-116326546326425,504,0001,284
2004-06-106406486346421,974,0001,284
2004-06-096416546406493,613,0001,298
2004-06-086406496396415,805,0001,282
2004-06-076336346266303,128,0001,260
2004-06-046146256136166,126,0001,232
2004-06-036556606236345,496,0001,268
2004-06-026666666596641,617,0001,328
2004-06-016586656586651,590,0001,330
2004-05-316586656546632,006,0001,326
2004-05-286496576466572,693,0001,314
2004-05-276596606426482,211,0001,296
2004-05-266706736566584,311,0001,316
2004-05-256586616526602,409,0001,320
2004-05-246576666536613,207,0001,322
2004-05-216406516316471,760,0001,294
2004-05-206386466266333,303,0001,266
2004-05-196196456126363,827,0001,272
2004-05-185906205816195,324,0001,238
2004-05-176346345855914,328,0001,182
2004-05-146606616256358,530,0001,270
2004-05-136426736306485,749,0001,296
2004-05-126506536366514,255,0001,302
2004-05-116106346066283,491,0001,256
2004-05-106636646056144,805,0001,228
2004-05-076636776626704,076,0001,340
2004-05-066906906626623,423,0001,324
2004-04-306666776586717,495,0001,342
2004-04-287097106926955,028,0001,390
2004-04-276947066907058,087,0001,410
2004-04-266966966866894,909,0001,378
2004-04-2369969968368910,916,0001,378
2004-04-227207267067098,780,0001,418
2004-04-217407487327448,729,0001,488
2004-04-2072373871573010,514,0001,460
2004-04-197147146906933,710,0001,386
2004-04-167007156957065,034,0001,412
2004-04-157207216997057,519,0001,410
2004-04-147277337217306,130,0001,460
2004-04-137547577447452,820,0001,490
2004-04-127527587467472,608,0001,494
2004-04-097477547347425,099,0001,484
2004-04-087477697447675,264,0001,534
2004-04-077487497387383,477,0001,476
2004-04-067557557467513,809,0001,502
2004-04-057597627517533,136,0001,506
2004-04-027447557377503,284,0001,500
2004-04-017507597427434,270,0001,486
2004-03-317397547397542,536,0001,508
2004-03-307647647427493,036,0001,498
2004-03-297727757557603,376,0001,520
2004-03-267767767587654,530,0001,530
2004-03-257707787557786,888,0001,556
2004-03-2475577475177110,348,0001,542
2004-03-237407467327405,443,0001,480
2004-03-227347507317334,697,0001,466
2004-03-197177427177396,895,0001,478
2004-03-187427457167167,535,0001,432
2004-03-177057297017289,410,0001,456
2004-03-166877026807004,146,0001,400
2004-03-156946986846902,426,0001,380
2004-03-126656936636928,321,0001,384
2004-03-116726786706754,385,0001,350
2004-03-106926956846863,827,0001,372
2004-03-096977016896963,186,0001,392
2004-03-086967096967015,222,0001,402
2004-03-056956996886954,182,0001,390
2004-03-047127126886887,495,0001,376
2004-03-037207217117174,265,0001,434
2004-03-027057256997239,652,0001,446
2004-03-016926936766887,131,0001,376
2004-02-276686806626764,465,0001,352
2004-02-266656716596693,049,0001,338
2004-02-256626686556612,429,0001,322
2004-02-246756796606606,233,0001,320
2004-02-236896906726844,690,0001,368
2004-02-207057056916931,615,0001,386
2004-02-197137146987033,416,0001,406
2004-02-187197237037034,012,0001,406
2004-02-176807116787093,610,0001,418
2004-02-166906976716785,253,0001,356
2004-02-136856966836963,013,0001,392
2004-02-127137136886924,476,0001,384
2004-02-106936986826952,666,0001,390
2004-02-097027056806862,763,0001,372
2004-02-066846936796922,972,0001,384
2004-02-056686766666765,663,0001,352
2004-02-047087096776785,229,0001,356
2004-02-037207267017085,143,0001,416
2004-02-027117337117275,437,0001,454
2004-01-307017236987136,027,0001,426
2004-01-297257337137206,519,0001,440
2004-01-287487497387433,167,0001,486
2004-01-277617647507523,979,0001,504
2004-01-267567627487514,441,0001,502
2004-01-237857857607606,595,0001,520
2004-01-227787837687754,655,0001,550
2004-01-2176078375377310,602,0001,546
2004-01-2074878674575712,543,0001,514
2004-01-197677687517586,293,0001,516
2004-01-167627737577677,791,0001,534
2004-01-157917927717723,107,0001,544
2004-01-147757987707914,682,0001,582
2004-01-138018027757855,410,0001,570
2004-01-098148178068084,962,0001,616
2004-01-087828007827967,956,0001,592
2004-01-078108177968029,517,0001,604
2004-01-068468518188209,586,0001,640
2004-01-058078238008165,398,0001,632

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