5713 住友金属鉱山(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-309399539289424,343,0001,884
2008-12-299119379059356,944,0001,870
2008-12-268808918688902,782,0001,780
2008-12-258608798488754,300,0001,750
2008-12-249109168668666,646,0001,732
2008-12-228949258939184,078,0001,836
2008-12-199209399079106,842,0001,820
2008-12-189309499219398,740,0001,878
2008-12-1795295488191010,768,0001,820
2008-12-1696097091792215,256,0001,844
2008-12-1593696192594911,899,0001,898
2008-12-1290096887888623,411,0001,772
2008-12-1190593089291713,760,0001,834
2008-12-1080589680388526,088,0001,770
2008-12-0984986179681513,932,0001,630
2008-12-0876082275581911,996,0001,638
2008-12-0575578174177211,821,0001,544
2008-12-0477780375176311,865,0001,526
2008-12-0379580476278522,504,0001,570
2008-12-0283687280380825,071,0001,616
2008-12-0191494688889129,282,0001,782
2008-11-2884290882790829,773,0001,816
2008-11-2778085077882225,935,0001,644
2008-11-2673076572475515,248,0001,510
2008-11-2577177272275015,949,0001,500
2008-11-2163170160870123,707,0001,402
2008-11-206016255976018,099,0001,202
2008-11-196726726256317,310,0001,262
2008-11-186426886376718,927,0001,342
2008-11-176686846386488,861,0001,296
2008-11-146927106696747,115,0001,348
2008-11-136706706516525,631,0001,304
2008-11-127027176906996,419,0001,398
2008-11-117337547227255,025,0001,450
2008-11-107487627357515,398,0001,502
2008-11-077067556957256,670,0001,450
2008-11-067707757507565,754,0001,512
2008-11-0579082278082112,439,0001,642
2008-11-047517637397546,485,0001,508
2008-10-317457737177219,339,0001,442
2008-10-306857656787659,370,0001,530
2008-10-2969771062266510,622,0001,330
2008-10-2857065555264714,498,0001,294
2008-10-2761766655255613,966,0001,112
2008-10-2468168562262711,823,0001,254
2008-10-2371772268672110,667,0001,442
2008-10-228108207717778,888,0001,554
2008-10-2183387282886010,679,0001,720
2008-10-207598087428038,289,0001,606
2008-10-178148247367599,712,0001,518
2008-10-168318327947947,042,0001,588
2008-10-1587190086589410,768,0001,788
2008-10-148848848708843,960,0001,768
2008-10-1071780871778413,161,0001,568
2008-10-0979583478079713,809,0001,594
2008-10-0885289378278513,221,0001,570
2008-10-0783090380888213,897,0001,764
2008-10-0690590984385313,096,0001,706
2008-10-0393295090291810,071,0001,836
2008-10-021,0231,03494895210,907,0001,904
2008-10-011,0521,0601,0031,0158,270,0002,030
2008-09-309871,0499871,04113,226,0002,082
2008-09-291,1321,1471,0801,0876,829,0002,174
2008-09-261,1641,1881,1311,1526,440,0002,304
2008-09-251,1901,2071,1841,2003,856,0002,400
2008-09-241,2251,2391,1821,2169,413,0002,432
2008-09-221,2111,2561,2041,22411,242,0002,448
2008-09-191,1791,2081,1621,20312,136,0002,406
2008-09-181,0831,1261,0641,11916,249,0002,238
2008-09-171,0631,0691,0251,0447,500,0002,088
2008-09-161,0751,0761,0251,04310,836,0002,086
2008-09-121,1371,1371,0861,12710,930,0002,254
2008-09-111,0901,1311,0621,0777,201,0002,154
2008-09-101,0861,1371,0701,10311,748,0002,206
2008-09-091,1861,2031,1321,1469,228,0002,292
2008-09-081,1781,2521,1671,2469,274,0002,492
2008-09-051,1131,1641,1131,15311,652,0002,306
2008-09-041,2121,2231,1781,19311,113,0002,386
2008-09-031,3101,3161,2431,2529,105,0002,504
2008-09-021,3501,3811,3221,3386,222,0002,676
2008-09-011,3831,4051,3631,3673,920,0002,734
2008-08-291,3881,4071,3701,4025,193,0002,804
2008-08-281,3951,4051,3581,3684,410,0002,736
2008-08-271,3911,4101,3691,3755,252,0002,750
2008-08-261,4001,4351,3881,4016,611,0002,802
2008-08-251,4341,4591,4061,4216,896,0002,842
2008-08-221,5101,5201,4511,46011,455,0002,920
2008-08-211,4401,4861,4391,47112,672,0002,942
2008-08-201,4001,4361,3931,42611,269,0002,852
2008-08-191,3701,3951,3581,36710,460,0002,734
2008-08-181,3181,3731,3081,3696,539,0002,738
2008-08-151,3601,3761,3171,3429,213,0002,684
2008-08-141,3141,3721,3121,35310,714,0002,706
2008-08-131,2771,3091,2701,2877,524,0002,574
2008-08-121,3001,3011,2631,2898,613,0002,578
2008-08-111,3101,3371,3031,3309,422,0002,660
2008-08-081,2441,3041,2431,2739,233,0002,546
2008-08-071,2801,3111,2531,2636,738,0002,526
2008-08-061,2541,2721,2341,2707,603,0002,540
2008-08-051,2511,2751,2201,2318,342,0002,462
2008-08-041,3621,3631,2751,2788,637,0002,556
2008-08-011,4001,4221,3871,39411,182,0002,788
2008-07-311,3981,4131,3731,3969,347,0002,792
2008-07-301,3401,3581,3401,3586,868,0002,716
2008-07-291,3351,3671,3281,3548,516,0002,708
2008-07-281,3411,3491,3211,3436,222,0002,686
2008-07-251,3751,3781,3361,3488,282,0002,696
2008-07-241,4051,4151,3791,4025,946,0002,804
2008-07-231,4151,4301,3961,4055,098,0002,810
2008-07-221,3901,4181,3671,4147,181,0002,828
2008-07-181,3811,3991,3471,3517,871,0002,702
2008-07-171,4191,4201,3671,3788,371,0002,756
2008-07-161,4341,4411,3841,3997,553,0002,798
2008-07-151,4901,5091,4301,4398,991,0002,878
2008-07-141,4701,5351,4541,4958,994,0002,990
2008-07-111,4461,4931,4401,4809,493,0002,960
2008-07-101,4081,4551,4041,4467,282,0002,892
2008-07-091,4641,4761,4011,41110,846,0002,822
2008-07-081,5171,5171,4401,4478,728,0002,894
2008-07-071,5161,5331,4921,5274,110,0003,054
2008-07-041,5051,5521,5051,5225,169,0003,044
2008-07-031,5521,5531,5001,5229,577,0003,044
2008-07-021,5811,6041,5611,5776,298,0003,154
2008-07-011,6051,6191,5721,5816,421,0003,162
2008-06-301,6141,6381,6071,6286,420,0003,256
2008-06-271,5601,6021,5531,5848,089,0003,168
2008-06-261,6101,6281,5861,5904,692,0003,180
2008-06-251,6311,6371,6001,6275,107,0003,254
2008-06-241,6511,6641,6371,6413,525,0003,282
2008-06-231,6241,6801,6181,6674,825,0003,334
2008-06-201,6911,7031,6461,6546,367,0003,308
2008-06-191,7291,7301,6881,6984,519,0003,396
2008-06-181,6921,7371,6911,7316,675,0003,462
2008-06-171,7201,7251,6851,7036,067,0003,406
2008-06-161,7171,7331,6961,7187,591,0003,436
2008-06-131,6331,7111,6261,68715,234,0003,374
2008-06-121,6501,6521,6171,6325,745,0003,264
2008-06-111,6801,6841,6401,6689,831,0003,336
2008-06-101,7361,7421,6811,6877,916,0003,374
2008-06-091,7381,7571,7221,7445,086,0003,488
2008-06-061,7781,7811,7401,7517,357,0003,502
2008-06-051,7461,7631,7321,7558,125,0003,510
2008-06-041,7601,7701,7251,73110,965,0003,462
2008-06-031,7991,8331,7661,7809,500,0003,560
2008-06-021,7791,8011,7661,7908,473,0003,580
2008-05-301,7501,7831,7401,7696,917,0003,538
2008-05-291,7501,7931,7421,75810,362,0003,516
2008-05-281,8201,8211,7651,77010,926,0003,540
2008-05-271,8551,8621,8271,8434,451,0003,686
2008-05-261,8501,8661,8221,8316,253,0003,662
2008-05-231,8901,9091,8701,8739,813,0003,746
2008-05-221,9501,9641,9101,9537,852,0003,906
2008-05-212,0002,0251,9451,99115,525,0003,982
2008-05-201,9891,9961,9401,9597,992,0003,918
2008-05-191,9501,9901,9471,9779,848,0003,954
2008-05-161,9301,9471,9001,9206,808,0003,840
2008-05-151,8841,9261,8801,9008,339,0003,800
2008-05-141,8181,8771,8131,8678,842,0003,734
2008-05-131,8171,8271,8041,8185,006,0003,636
2008-05-121,8321,8331,8001,8076,747,0003,614
2008-05-091,8621,8951,8321,8456,313,0003,690
2008-05-081,8901,8951,8611,8617,171,0003,722
2008-05-071,8701,9091,8621,8928,033,0003,784
2008-05-021,8251,8301,7951,8109,649,0003,620
2008-05-011,8801,8851,8111,81710,961,0003,634
2008-04-301,9001,9271,8901,89117,707,0003,782
2008-04-282,0602,0802,0052,0506,694,0004,100
2008-04-251,9912,0351,9832,0304,892,0004,060
2008-04-242,0202,0351,9812,0007,099,0004,000
2008-04-232,0402,0702,0302,0405,132,0004,080
2008-04-222,0252,0752,0102,0158,887,0004,030
2008-04-211,9962,0551,9862,0257,096,0004,050
2008-04-182,0152,0401,9792,0156,061,0004,030
2008-04-172,0702,0852,0252,0407,025,0004,080
2008-04-162,0552,0801,9871,99710,302,0003,994
2008-04-151,9752,0451,9602,02513,257,0004,050
2008-04-141,8841,9501,8761,9367,794,0003,872
2008-04-111,9261,9391,8891,9307,464,0003,860
2008-04-101,9061,9451,8801,9198,989,0003,838
2008-04-091,9431,9481,8651,8838,472,0003,766
2008-04-081,9241,9741,9111,93714,032,0003,874
2008-04-071,8651,9331,8391,92413,153,0003,848
2008-04-041,8511,8561,7891,8197,545,0003,638
2008-04-031,8041,8721,8011,85112,727,0003,702
2008-04-021,7941,8311,7661,77418,570,0003,548
2008-04-011,8151,8441,7841,79812,013,0003,596
2008-03-311,9001,9041,8321,8557,960,0003,710
2008-03-281,9741,9811,9281,9528,480,0003,904
2008-03-271,9401,9831,9141,94413,117,0003,888
2008-03-261,8891,9071,8741,89813,223,0003,796
2008-03-251,7541,8411,7481,81415,273,0003,628
2008-03-241,7471,7931,7151,71812,803,0003,436
2008-03-211,7771,7941,7281,74117,482,0003,482
2008-03-191,9501,9831,8881,92715,232,0003,854
2008-03-182,0352,0401,8671,91126,615,0003,822
2008-03-171,9902,1151,9752,07520,389,0004,150
2008-03-142,1352,1601,9732,02017,056,0004,040
2008-03-132,0552,1352,0102,08012,884,0004,160
2008-03-122,2002,2052,0552,07010,479,0004,140
2008-03-111,8992,1001,8802,09519,169,0004,190
2008-03-102,1502,1851,9891,98918,790,0003,978
2008-03-072,1252,2552,1102,22515,519,0004,450
2008-03-062,2302,2402,2052,20510,388,0004,410
2008-03-052,1352,1852,0952,15012,289,0004,300
2008-03-042,1652,2102,1302,18015,574,0004,360
2008-03-032,1602,1752,0852,08510,837,0004,170
2008-02-292,2702,3102,2202,25514,798,0004,510
2008-02-282,2052,2852,1952,26515,094,0004,530
2008-02-272,2502,2552,1602,20512,168,0004,410
2008-02-262,1452,2352,1102,18017,323,0004,360
2008-02-252,2352,2502,1102,16016,691,0004,320
2008-02-222,1552,2452,1402,19525,107,0004,390
2008-02-212,0052,1901,9902,17534,138,0004,350
2008-02-201,9872,0051,8701,88627,381,0003,772
2008-02-191,8761,9581,8501,92719,965,0003,854
2008-02-181,8151,8631,8051,81610,070,0003,632
2008-02-151,6951,8041,6791,79812,545,0003,596
2008-02-141,6791,7281,6551,7249,054,0003,448
2008-02-131,6061,6351,5801,5937,232,0003,186
2008-02-121,5591,6251,5311,5839,551,0003,166
2008-02-081,6401,6641,5571,56910,701,0003,138
2008-02-071,6641,7071,6251,6629,800,0003,324
2008-02-061,7361,7451,6841,69411,135,0003,388
2008-02-051,7751,8641,7581,82611,822,0003,652
2008-02-041,7901,7961,7621,7779,087,0003,554
2008-02-011,7791,7931,7231,73210,462,0003,464
2008-01-311,7311,7651,6741,7388,568,0003,476
2008-01-301,7531,7981,7351,7498,678,0003,498
2008-01-291,7651,7731,7151,75310,597,0003,506
2008-01-281,7021,7621,6641,67310,333,0003,346
2008-01-251,6501,7461,6421,73212,358,0003,464
2008-01-241,5981,6241,5751,60412,020,0003,208
2008-01-231,5591,6021,5121,55614,585,0003,112
2008-01-221,5481,5601,4721,47816,067,0002,956
2008-01-211,7001,7111,6411,64810,651,0003,296
2008-01-181,6231,7391,6231,73611,148,0003,472
2008-01-171,6981,7211,6361,68310,628,0003,366
2008-01-161,6911,7281,6411,64315,961,0003,286
2008-01-151,8861,9171,7691,77813,055,0003,556
2008-01-111,8711,9301,8231,82612,567,0003,652
2008-01-101,9291,9441,8581,8679,887,0003,734
2008-01-091,7891,9241,7841,90714,484,0003,814
2008-01-081,7521,8161,7461,81610,926,0003,632
2008-01-071,8291,8361,7391,76415,235,0003,528
2008-01-041,9121,9481,8561,8898,744,0003,778

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