5713 住友金属鉱山(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,922	1,936	1,906	1,910	6,117,000	3,820
2007-12-27	1,993	2,005	1,947	1,951	16,801,000	3,902
2007-12-26	1,990	2,010	1,947	2,010	5,859,000	4,020
2007-12-25	2,000	2,000	1,942	1,980	7,133,000	3,960
2007-12-21	1,860	1,930	1,825	1,929	9,838,000	3,858
2007-12-20	1,939	1,955	1,867	1,879	8,436,000	3,758
2007-12-19	1,940	1,998	1,911	1,913	10,939,000	3,826
2007-12-18	1,927	1,980	1,913	1,928	10,952,000	3,856
2007-12-17	2,005	2,045	1,954	1,957	12,492,000	3,914
2007-12-14	2,135	2,150	2,020	2,045	13,356,000	4,090
2007-12-13	2,180	2,220	2,110	2,130	9,335,000	4,260
2007-12-12	2,200	2,220	2,170	2,210	12,196,000	4,420
2007-12-11	2,270	2,275	2,225	2,255	6,950,000	4,510
2007-12-10	2,275	2,295	2,215	2,240	7,167,000	4,480
2007-12-07	2,170	2,295	2,155	2,275	14,635,000	4,550
2007-12-06	2,210	2,210	2,120	2,160	5,846,000	4,320
2007-12-05	2,175	2,230	2,110	2,140	9,368,000	4,280
2007-12-04	2,290	2,315	2,190	2,205	8,320,000	4,410
2007-12-03	2,305	2,345	2,250	2,285	9,657,000	4,570
2007-11-30	2,135	2,285	2,130	2,280	14,699,000	4,560
2007-11-29	2,100	2,135	2,090	2,115	7,618,000	4,230
2007-11-28	2,085	2,150	2,025	2,030	7,853,000	4,060
2007-11-27	2,080	2,110	2,030	2,080	8,399,000	4,160
2007-11-26	2,160	2,195	2,120	2,135	8,152,000	4,270
2007-11-22	2,020	2,120	2,010	2,105	14,106,000	4,210
2007-11-21	2,185	2,185	2,050	2,060	12,785,000	4,120
2007-11-20	1,995	2,230	1,992	2,205	18,528,000	4,410
2007-11-19	2,235	2,260	2,105	2,115	9,825,000	4,230
2007-11-16	2,280	2,295	2,225	2,255	10,749,000	4,510
2007-11-15	2,350	2,450	2,320	2,380	12,269,000	4,760
2007-11-14	2,320	2,330	2,290	2,310	7,218,000	4,620
2007-11-13	2,310	2,310	2,235	2,270	11,109,000	4,540
2007-11-12	2,365	2,375	2,290	2,360	13,162,000	4,720
2007-11-09	2,430	2,470	2,390	2,405	13,766,000	4,810
2007-11-08	2,355	2,380	2,280	2,330	9,837,000	4,660
2007-11-07	2,425	2,470	2,380	2,395	11,580,000	4,790
2007-11-06	2,335	2,455	2,315	2,335	11,942,000	4,670
2007-11-05	2,500	2,515	2,380	2,390	9,744,000	4,780
2007-11-02	2,490	2,545	2,485	2,505	5,517,000	5,010
2007-11-01	2,620	2,625	2,560	2,570	6,188,000	5,140
2007-10-31	2,560	2,575	2,520	2,540	7,715,000	5,080
2007-10-30	2,615	2,630	2,565	2,595	10,349,000	5,190
2007-10-29	2,680	2,700	2,620	2,655	8,488,000	5,310
2007-10-26	2,525	2,610	2,475	2,610	9,609,000	5,220
2007-10-25	2,565	2,580	2,470	2,475	7,330,000	4,950
2007-10-24	2,555	2,625	2,540	2,545	11,215,000	5,090
2007-10-23	2,565	2,590	2,495	2,505	11,012,000	5,010
2007-10-22	2,545	2,600	2,535	2,560	11,546,000	5,120
2007-10-19	2,770	2,775	2,700	2,705	10,679,000	5,410
2007-10-18	2,735	2,820	2,715	2,815	10,915,000	5,630
2007-10-17	2,840	2,860	2,675	2,770	16,486,000	5,540
2007-10-16	2,915	2,935	2,840	2,855	12,489,000	5,710
2007-10-15	2,910	2,940	2,875	2,915	17,258,000	5,830
2007-10-12	2,840	2,885	2,810	2,850	19,457,000	5,700
2007-10-11	2,705	2,800	2,695	2,800	13,113,000	5,600
2007-10-10	2,710	2,735	2,675	2,690	5,846,000	5,380
2007-10-09	2,740	2,745	2,660	2,675	9,641,000	5,350
2007-10-05	2,800	2,825	2,770	2,780	6,995,000	5,560
2007-10-04	2,795	2,870	2,775	2,795	15,001,000	5,590
2007-10-03	2,690	2,795	2,665	2,795	11,773,000	5,590
2007-10-02	2,805	2,810	2,715	2,725	8,827,000	5,450
2007-10-01	2,780	2,805	2,740	2,755	10,926,000	5,510
2007-09-28	2,780	2,820	2,760	2,790	12,496,000	5,580
2007-09-27	2,780	2,810	2,745	2,760	12,576,000	5,520
2007-09-26	2,775	2,795	2,735	2,790	14,458,000	5,580
2007-09-25	2,800	2,840	2,720	2,795	22,265,000	5,590
2007-09-21	2,680	2,770	2,675	2,770	23,268,000	5,540
2007-09-20	2,650	2,685	2,615	2,635	26,159,000	5,270
2007-09-19	2,475	2,575	2,450	2,555	21,676,000	5,110
2007-09-18	2,380	2,425	2,345	2,355	17,025,000	4,710
2007-09-14	2,320	2,440	2,315	2,420	20,212,000	4,840
2007-09-13	2,290	2,320	2,260	2,265	8,362,000	4,530
2007-09-12	2,315	2,340	2,250	2,260	9,159,000	4,520
2007-09-11	2,250	2,300	2,180	2,275	15,603,000	4,550
2007-09-10	2,235	2,275	2,225	2,245	11,989,000	4,490
2007-09-07	2,300	2,375	2,300	2,340	19,215,000	4,680
2007-09-06	2,185	2,290	2,170	2,290	18,352,000	4,580
2007-09-05	2,360	2,370	2,220	2,240	11,518,000	4,480
2007-09-04	2,355	2,395	2,315	2,320	14,233,000	4,640
2007-09-03	2,330	2,390	2,320	2,365	21,092,000	4,730
2007-08-31	2,200	2,300	2,175	2,300	13,909,000	4,600
2007-08-30	2,275	2,295	2,180	2,190	15,918,000	4,380
2007-08-29	2,105	2,250	2,100	2,240	17,240,000	4,480
2007-08-28	2,270	2,295	2,230	2,250	11,454,000	4,500
2007-08-27	2,380	2,390	2,290	2,310	12,952,000	4,620
2007-08-24	2,225	2,340	2,215	2,310	14,498,000	4,620
2007-08-23	2,215	2,280	2,190	2,250	18,157,000	4,500
2007-08-22	2,130	2,155	2,080	2,095	10,673,000	4,190
2007-08-21	2,100	2,205	2,045	2,170	18,195,000	4,340
2007-08-20	2,160	2,170	2,025	2,060	18,801,000	4,120
2007-08-17	2,220	2,230	1,932	1,940	25,278,000	3,880
2007-08-16	2,280	2,325	2,200	2,320	17,074,000	4,640
2007-08-15	2,425	2,460	2,360	2,360	13,492,000	4,720
2007-08-14	2,430	2,525	2,425	2,505	15,363,000	5,010
2007-08-13	2,325	2,425	2,315	2,380	16,298,000	4,760
2007-08-10	2,320	2,360	2,225	2,280	17,456,000	4,560
2007-08-09	2,465	2,540	2,345	2,410	23,781,000	4,820
2007-08-08	2,590	2,605	2,400	2,435	16,102,000	4,870
2007-08-07	2,705	2,715	2,555	2,580	12,516,000	5,160
2007-08-06	2,660	2,700	2,635	2,685	9,642,000	5,370
2007-08-03	2,770	2,780	2,700	2,740	10,326,000	5,480
2007-08-02	2,805	2,840	2,650	2,775	13,425,000	5,550
2007-08-01	2,870	2,940	2,760	2,765	11,527,000	5,530
2007-07-31	2,990	2,995	2,860	2,910	11,505,000	5,820
2007-07-30	2,890	2,985	2,870	2,985	14,738,000	5,970
2007-07-27	2,870	2,910	2,830	2,885	14,352,000	5,770
2007-07-26	3,020	3,050	2,960	2,960	10,429,000	5,920
2007-07-25	3,030	3,100	3,020	3,100	10,354,000	6,200
2007-07-24	3,180	3,190	3,090	3,110	12,242,000	6,220
2007-07-23	3,190	3,280	3,160	3,220	21,834,000	6,440
2007-07-20	3,060	3,200	3,040	3,190	32,403,000	6,380
2007-07-19	2,960	2,990	2,920	2,990	11,808,000	5,980
2007-07-18	2,960	2,990	2,915	2,925	13,286,000	5,850
2007-07-17	2,900	2,980	2,875	2,975	17,390,000	5,950
2007-07-13	2,900	2,915	2,870	2,890	8,642,000	5,780
2007-07-12	2,845	2,880	2,815	2,850	6,985,000	5,700
2007-07-11	2,820	2,850	2,800	2,835	6,477,000	5,670
2007-07-10	2,875	2,925	2,860	2,875	14,652,000	5,750
2007-07-09	2,810	2,875	2,805	2,875	11,582,000	5,750
2007-07-06	2,775	2,800	2,765	2,770	4,860,000	5,540
2007-07-05	2,805	2,815	2,770	2,780	5,820,000	5,560
2007-07-04	2,815	2,825	2,785	2,800	6,784,000	5,600
2007-07-03	2,785	2,815	2,765	2,785	10,560,000	5,570
2007-07-02	2,690	2,745	2,690	2,745	7,223,000	5,490
2007-06-29	2,650	2,685	2,640	2,675	5,200,000	5,350
2007-06-28	2,650	2,660	2,620	2,620	4,488,000	5,240
2007-06-27	2,680	2,680	2,620	2,625	8,114,000	5,250
2007-06-26	2,690	2,730	2,675	2,730	8,865,000	5,460
2007-06-25	2,700	2,710	2,650	2,660	5,252,000	5,320
2007-06-22	2,690	2,740	2,670	2,715	10,924,000	5,430
2007-06-21	2,590	2,720	2,570	2,715	11,955,000	5,430
2007-06-20	2,670	2,690	2,615	2,625	7,854,000	5,250
2007-06-19	2,685	2,700	2,655	2,665	6,965,000	5,330
2007-06-18	2,745	2,770	2,705	2,710	6,420,000	5,420
2007-06-15	2,715	2,725	2,680	2,720	6,709,000	5,440
2007-06-14	2,670	2,685	2,635	2,645	9,194,000	5,290
2007-06-13	2,650	2,660	2,610	2,620	15,164,000	5,240
2007-06-12	2,710	2,750	2,675	2,735	20,115,000	5,470
2007-06-11	2,815	2,835	2,660	2,675	19,537,000	5,350
2007-06-08	2,895	2,900	2,820	2,840	18,070,000	5,680
2007-06-07	2,930	2,975	2,905	2,955	13,677,000	5,910
2007-06-06	2,880	2,990	2,870	2,975	19,939,000	5,950
2007-06-05	2,935	2,940	2,865	2,890	13,247,000	5,780
2007-06-04	2,985	3,000	2,905	2,920	22,579,000	5,840
2007-06-01	2,830	2,920	2,805	2,910	24,641,000	5,820
2007-05-31	2,775	2,785	2,760	2,775	10,494,000	5,550
2007-05-30	2,715	2,785	2,710	2,720	12,425,000	5,440
2007-05-29	2,740	2,775	2,710	2,735	11,640,000	5,470
2007-05-28	2,725	2,775	2,715	2,760	18,702,000	5,520
2007-05-25	2,615	2,685	2,600	2,675	20,739,000	5,350
2007-05-24	2,680	2,730	2,665	2,670	15,952,000	5,340
2007-05-23	2,800	2,800	2,700	2,730	14,470,000	5,460
2007-05-22	2,850	2,850	2,765	2,810	18,469,000	5,620
2007-05-21	2,700	2,845	2,700	2,825	24,787,000	5,650
2007-05-18	2,830	2,840	2,685	2,725	21,639,000	5,450
2007-05-17	2,885	2,915	2,830	2,840	13,823,000	5,680
2007-05-16	2,840	2,910	2,805	2,880	28,903,000	5,760
2007-05-15	2,850	2,880	2,815	2,830	23,306,000	5,660
2007-05-14	3,030	3,050	2,900	2,900	37,961,000	5,800
2007-05-11	2,790	2,935	2,785	2,935	44,515,000	5,870
2007-05-10	2,970	2,975	2,830	2,865	39,757,000	5,730
2007-05-09	2,715	2,930	2,715	2,930	42,011,000	5,860
2007-05-08	2,635	2,755	2,630	2,710	42,750,000	5,420
2007-05-07	2,580	2,630	2,550	2,620	27,878,000	5,240
2007-05-02	2,375	2,495	2,365	2,485	38,026,000	4,970
2007-05-01	2,320	2,365	2,310	2,355	17,000,000	4,710
2007-04-27	2,260	2,285	2,240	2,240	7,136,000	4,480
2007-04-26	2,230	2,290	2,210	2,290	8,775,000	4,580
2007-04-25	2,255	2,255	2,200	2,220	8,203,000	4,440
2007-04-24	2,235	2,265	2,210	2,255	7,681,000	4,510
2007-04-23	2,305	2,310	2,235	2,245	7,628,000	4,490
2007-04-20	2,325	2,325	2,275	2,285	8,888,000	4,570
2007-04-19	2,350	2,375	2,270	2,305	22,863,000	4,610
2007-04-18	2,265	2,350	2,250	2,345	23,963,000	4,690
2007-04-17	2,245	2,290	2,235	2,260	14,736,000	4,520
2007-04-16	2,220	2,235	2,195	2,230	7,409,000	4,460
2007-04-13	2,240	2,245	2,190	2,190	7,788,000	4,380
2007-04-12	2,190	2,250	2,180	2,230	9,032,000	4,460
2007-04-11	2,220	2,235	2,180	2,190	6,096,000	4,380
2007-04-10	2,165	2,230	2,155	2,225	9,253,000	4,450
2007-04-09	2,170	2,190	2,130	2,175	6,187,000	4,350
2007-04-06	2,180	2,215	2,155	2,165	5,646,000	4,330
2007-04-05	2,250	2,260	2,170	2,185	7,284,000	4,370
2007-04-04	2,235	2,260	2,215	2,235	11,072,000	4,470
2007-04-03	2,200	2,215	2,155	2,195	18,324,000	4,390
2007-04-02	2,285	2,310	2,160	2,160	18,786,000	4,320
2007-03-30	2,335	2,340	2,270	2,275	8,878,000	4,550
2007-03-29	2,275	2,335	2,265	2,330	12,846,000	4,660
2007-03-28	2,335	2,355	2,265	2,295	15,265,000	4,590
2007-03-27	2,295	2,360	2,275	2,335	18,017,000	4,670
2007-03-26	2,340	2,340	2,300	2,310	7,215,000	4,620
2007-03-23	2,335	2,350	2,295	2,315	10,160,000	4,630
2007-03-22	2,325	2,365	2,290	2,315	16,350,000	4,630
2007-03-20	2,350	2,370	2,270	2,285	10,694,000	4,570
2007-03-19	2,230	2,330	2,225	2,325	13,768,000	4,650
2007-03-16	2,370	2,375	2,265	2,270	22,376,000	4,540
2007-03-15	2,275	2,380	2,265	2,345	25,355,000	4,690
2007-03-14	2,260	2,300	2,230	2,235	27,145,000	4,470
2007-03-13	2,365	2,395	2,325	2,340	22,130,000	4,680
2007-03-12	2,430	2,445	2,345	2,415	22,260,000	4,830
2007-03-09	2,400	2,425	2,370	2,390	36,023,000	4,780
2007-03-08	2,250	2,360	2,205	2,355	36,967,000	4,710
2007-03-07	2,380	2,390	2,220	2,245	49,651,000	4,490
2007-03-06	2,150	2,230	2,100	2,220	34,028,000	4,440
2007-03-05	2,200	2,315	1,999	2,060	54,922,000	4,120
2007-03-02	2,075	2,245	2,050	2,240	30,315,000	4,480
2007-03-01	2,100	2,160	2,025	2,115	25,974,000	4,230
2007-02-28	1,960	2,150	1,960	2,115	30,216,000	4,230
2007-02-27	2,280	2,315	2,165	2,200	40,438,000	4,400
2007-02-26	2,130	2,215	2,120	2,200	24,220,000	4,400
2007-02-23	1,988	2,080	1,954	2,065	19,902,000	4,130
2007-02-22	2,000	2,015	1,971	1,987	26,477,000	3,974
2007-02-21	1,875	1,911	1,839	1,878	19,243,000	3,756
2007-02-20	1,842	1,892	1,828	1,890	24,385,000	3,780
2007-02-19	1,783	1,837	1,783	1,816	18,258,000	3,632
2007-02-16	1,733	1,781	1,727	1,769	13,406,000	3,538
2007-02-15	1,751	1,761	1,712	1,744	11,677,000	3,488
2007-02-14	1,710	1,763	1,710	1,761	23,701,000	3,522
2007-02-13	1,645	1,692	1,645	1,687	12,103,000	3,374
2007-02-09	1,610	1,642	1,610	1,635	8,130,000	3,270
2007-02-08	1,634	1,642	1,593	1,609	7,176,000	3,218
2007-02-07	1,595	1,625	1,591	1,625	8,121,000	3,250
2007-02-06	1,582	1,598	1,572	1,596	6,008,000	3,192
2007-02-05	1,560	1,599	1,555	1,565	6,732,000	3,130
2007-02-02	1,598	1,607	1,584	1,585	6,126,000	3,170
2007-02-01	1,595	1,595	1,573	1,588	5,367,000	3,176
2007-01-31	1,590	1,593	1,565	1,574	3,992,000	3,148
2007-01-30	1,599	1,602	1,564	1,575	5,618,000	3,150
2007-01-29	1,580	1,615	1,578	1,597	9,678,000	3,194
2007-01-26	1,560	1,584	1,557	1,580	4,452,000	3,160
2007-01-25	1,604	1,605	1,574	1,574	4,790,000	3,148
2007-01-24	1,593	1,614	1,577	1,596	14,054,000	3,192
2007-01-23	1,536	1,561	1,526	1,559	6,337,000	3,118
2007-01-22	1,530	1,541	1,520	1,537	4,306,000	3,074
2007-01-19	1,508	1,520	1,498	1,509	2,929,000	3,018
2007-01-18	1,512	1,521	1,507	1,513	6,473,000	3,026
2007-01-17	1,498	1,503	1,477	1,496	5,162,000	2,992
2007-01-16	1,505	1,522	1,501	1,509	3,776,000	3,018
2007-01-15	1,494	1,511	1,479	1,505	7,284,000	3,010
2007-01-12	1,465	1,478	1,455	1,466	5,011,000	2,932
2007-01-11	1,470	1,474	1,452	1,459	6,184,000	2,918
2007-01-10	1,475	1,484	1,438	1,450	7,031,000	2,900
2007-01-09	1,449	1,472	1,443	1,465	6,495,000	2,930
2007-01-05	1,476	1,478	1,446	1,456	10,267,000	2,912
2007-01-04	1,518	1,519	1,489	1,493	5,044,000	2,986

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