1. HOME >
  2. 株価時系列 >
  3. 5713 >
  4. 2011年

5713 住友金属鉱山(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-309849909759891,308,0001,978
2011-12-299739809619791,324,0001,958
2011-12-289839879779791,304,0001,958
2011-12-279859889789801,394,0001,960
2011-12-269869959849911,318,0001,982
2011-12-229799839719752,134,0001,950
2011-12-219849899789851,718,0001,970
2011-12-209599729559672,371,0001,934
2011-12-199799809569622,491,0001,924
2011-12-169859929769822,926,0001,964
2011-12-159849959839852,886,0001,970
2011-12-141,0121,0199951,0062,807,0002,012
2011-12-131,0171,0271,0141,0172,306,0002,034
2011-12-121,0441,0501,0321,0322,116,0002,064
2011-12-091,0151,0301,0151,0235,417,0002,046
2011-12-081,0401,0431,0291,0342,179,0002,068
2011-12-071,0181,0491,0151,0462,780,0002,092
2011-12-061,0401,0401,0181,0231,774,0002,046
2011-12-051,0591,0591,0381,0422,248,0002,084
2011-12-021,0591,0651,0511,0611,796,0002,122
2011-12-011,0491,0611,0431,0573,785,0002,114
2011-11-301,0151,0239971,0154,254,0002,030
2011-11-291,0021,0341,0001,0323,358,0002,064
2011-11-289871,0129849993,283,0001,998
2011-11-259389699369624,247,0001,924
2011-11-249429609409502,216,0001,900
2011-11-229429639419592,355,0001,918
2011-11-219809809589622,131,0001,924
2011-11-189809879729822,331,0001,964
2011-11-179761,0059719922,477,0001,984
2011-11-169819989819821,964,0001,964
2011-11-151,0001,0039909922,238,0001,984
2011-11-141,0181,0271,0041,0122,185,0002,024
2011-11-119981,0019839982,642,0001,996
2011-11-109961,0049859984,062,0001,996
2011-11-091,0091,0449881,0313,877,0002,062
2011-11-081,0511,0591,0321,0341,719,0002,068
2011-11-071,0601,0621,0431,0561,861,0002,112
2011-11-041,0631,0661,0471,0622,784,0002,124
2011-11-021,0491,0561,0341,0403,700,0002,080
2011-11-011,0851,0951,0671,0702,651,0002,140
2011-10-311,1141,1391,0991,0993,099,0002,198
2011-10-281,1411,1531,1171,1175,400,0002,234
2011-10-271,0681,1081,0661,1073,412,0002,214
2011-10-261,0531,0761,0431,0682,921,0002,136
2011-10-251,0951,1091,0701,0724,224,0002,144
2011-10-241,0291,0591,0281,0583,151,0002,116
2011-10-211,0041,0121,0001,0072,950,0002,014
2011-10-201,0491,0501,0151,0222,993,0002,044
2011-10-191,0641,0741,0541,0581,700,0002,116
2011-10-181,0511,0771,0421,0572,532,0002,114
2011-10-171,0641,0861,0591,0813,527,0002,162
2011-10-141,0291,0331,0151,0263,266,0002,052
2011-10-131,0461,0501,0341,0383,374,0002,076
2011-10-121,0161,0289981,0233,817,0002,046
2011-10-111,0331,0481,0311,0374,063,0002,074
2011-10-071,0231,0321,0091,0173,975,0002,034
2011-10-069901,0099901,0044,377,0002,008
2011-10-059809969679715,520,0001,942
2011-10-049539709419696,355,0001,938
2011-10-031,0081,0189829953,600,0001,990
2011-09-301,0411,0621,0231,0373,908,0002,074
2011-09-291,0251,0351,0051,0354,591,0002,070
2011-09-281,0601,0731,0421,0473,315,0002,094
2011-09-271,0671,0771,0371,0553,646,0002,110
2011-09-261,0901,0901,0181,0256,230,0002,050
2011-09-221,1181,1221,0931,1023,011,0002,204
2011-09-211,1351,1411,1301,1351,917,0002,270
2011-09-201,1601,1601,1301,1372,673,0002,274
2011-09-161,1571,1821,1541,1792,482,0002,358
2011-09-151,1401,1481,1271,1321,645,0002,264
2011-09-141,1471,1571,1131,1162,233,0002,232
2011-09-131,1321,1551,1241,1532,453,0002,306
2011-09-121,1031,1211,1011,1203,197,0002,240
2011-09-091,1621,1721,1541,1564,569,0002,312
2011-09-081,1841,1881,1631,1691,422,0002,338
2011-09-071,1671,1781,1601,1741,722,0002,348
2011-09-061,1801,1811,1351,1444,131,0002,288
2011-09-051,2151,2181,1921,1972,355,0002,394
2011-09-021,2401,2461,2211,2232,927,0002,446
2011-09-011,2261,2511,2261,2462,589,0002,492
2011-08-311,2111,2251,2101,2222,464,0002,444
2011-08-301,2281,2401,2081,2103,593,0002,420
2011-08-291,2011,2301,1991,2153,258,0002,430
2011-08-261,1981,2021,1901,1952,737,0002,390
2011-08-251,1971,2221,1931,2063,510,0002,412
2011-08-241,2001,2141,1791,1822,574,0002,364
2011-08-231,1911,1961,1721,1863,656,0002,372
2011-08-221,2011,2171,1891,1902,521,0002,380
2011-08-191,2181,2231,2091,2102,983,0002,420
2011-08-181,2451,2491,2331,2351,955,0002,470
2011-08-171,2541,2571,2431,2511,948,0002,502
2011-08-161,2701,2741,2591,2652,027,0002,530
2011-08-151,2721,2801,2661,2701,884,0002,540
2011-08-121,2681,2701,2541,2593,189,0002,518
2011-08-111,2341,2611,2331,2603,384,0002,520
2011-08-101,2611,2791,2551,2683,782,0002,536
2011-08-091,2341,2461,2101,2425,468,0002,484
2011-08-081,2801,2841,2581,2693,115,0002,538
2011-08-051,2801,2851,2531,2844,760,0002,568
2011-08-041,3401,3491,3241,3351,892,0002,670
2011-08-031,3431,3501,3271,3322,984,0002,664
2011-08-021,3671,3721,3551,3642,171,0002,728
2011-08-011,3681,3851,3651,3762,617,0002,752
2011-07-291,3641,3851,3611,3672,185,0002,734
2011-07-281,3901,3931,3661,3733,230,0002,746
2011-07-271,3821,4141,3811,4083,202,0002,816
2011-07-261,3781,4021,3731,3942,809,0002,788
2011-07-251,3851,3851,3661,3721,569,0002,744
2011-07-221,3801,3881,3711,3771,949,0002,754
2011-07-211,3691,3751,3651,3682,138,0002,736
2011-07-201,3761,3811,3581,3633,106,0002,726
2011-07-191,3351,3691,3331,3644,021,0002,728
2011-07-151,3321,3391,3291,3351,447,0002,670
2011-07-141,3341,3431,3251,3312,307,0002,662
2011-07-131,3031,3331,3031,3302,145,0002,660
2011-07-121,3121,3161,3041,3101,714,0002,620
2011-07-111,3391,3421,3231,3311,886,0002,662
2011-07-081,3621,3621,3461,3472,651,0002,694
2011-07-071,3391,3461,3301,3401,969,0002,680
2011-07-061,3261,3441,3231,3441,985,0002,688
2011-07-051,3221,3301,3161,3231,954,0002,646
2011-07-041,3291,3401,3241,3292,403,0002,658
2011-07-011,3211,3251,3101,3151,855,0002,630
2011-06-301,3201,3251,3111,3153,470,0002,630
2011-06-291,2821,3021,2801,3003,772,0002,600
2011-06-281,2621,2681,2521,2551,497,0002,510
2011-06-271,2511,2591,2441,2511,492,0002,502
2011-06-241,2491,2601,2461,2581,544,0002,516
2011-06-231,2471,2591,2391,2481,669,0002,496
2011-06-221,2391,2601,2381,2552,551,0002,510
2011-06-211,2231,2281,2121,2272,192,0002,454
2011-06-201,2191,2301,2131,2161,719,0002,432
2011-06-171,2231,2271,2041,2112,923,0002,422
2011-06-161,2381,2381,2231,2252,156,0002,450
2011-06-151,2551,2591,2381,2462,021,0002,492
2011-06-141,2321,2521,2201,2452,494,0002,490
2011-06-131,2251,2351,2191,2321,705,0002,464
2011-06-101,2471,2571,2381,2395,120,0002,478
2011-06-091,2241,2371,2171,2354,325,0002,470
2011-06-081,2561,2571,2351,2482,862,0002,496
2011-06-071,2501,2621,2331,2613,369,0002,522
2011-06-061,2511,2591,2431,2501,837,0002,500
2011-06-031,2771,2851,2551,2553,050,0002,510
2011-06-021,2681,2771,2641,2703,070,0002,540
2011-06-011,3121,3121,2881,3003,517,0002,600
2011-05-311,2841,3181,2821,3143,489,0002,628
2011-05-301,2721,2871,2581,2791,930,0002,558
2011-05-271,2851,3001,2751,2822,754,0002,564
2011-05-261,2851,2981,2821,2943,607,0002,588
2011-05-251,2781,2871,2641,2692,107,0002,538
2011-05-241,2601,2891,2551,2733,124,0002,546
2011-05-231,2831,2851,2671,2813,037,0002,562
2011-05-201,3161,3171,2951,2972,862,0002,594
2011-05-191,3331,3391,3161,3173,181,0002,634
2011-05-181,3011,3241,2911,3153,620,0002,630
2011-05-171,2801,3091,2771,3074,064,0002,614
2011-05-161,3001,3021,2741,2764,407,0002,552
2011-05-131,3481,3521,2981,3105,708,0002,620
2011-05-121,3751,3801,3501,3523,601,0002,704
2011-05-111,4061,4061,3931,3952,472,0002,790
2011-05-101,3841,3911,3771,3892,420,0002,778
2011-05-091,3961,3991,3761,3802,707,0002,760
2011-05-061,4081,4091,3791,3904,878,0002,780
2011-05-021,4501,4591,4461,4472,424,0002,894
2011-04-281,4441,4481,4301,4373,636,0002,874
2011-04-271,4111,4341,4111,4262,514,0002,852
2011-04-261,4031,4131,3991,4062,349,0002,812
2011-04-251,4161,4251,4081,4102,188,0002,820
2011-04-221,4281,4361,4191,4242,394,0002,848
2011-04-211,4301,4481,4251,4413,279,0002,882
2011-04-201,3951,4231,3941,4182,778,0002,836
2011-04-191,3821,3951,3811,3832,919,0002,766
2011-04-181,3991,4091,3861,3992,920,0002,798
2011-04-151,4081,4131,3921,4063,003,0002,812
2011-04-141,3931,4031,3811,3972,517,0002,794
2011-04-131,4091,4191,3861,4074,430,0002,814
2011-04-121,4541,4541,4131,4233,810,0002,846
2011-04-111,4651,4821,4611,4662,438,0002,932
2011-04-081,4511,4681,4371,4613,591,0002,922
2011-04-071,4661,4771,4441,4503,128,0002,900
2011-04-061,4711,4781,4501,4534,521,0002,906
2011-04-051,4481,4531,4291,4464,006,0002,892
2011-04-041,4501,4611,4331,4402,517,0002,880
2011-04-011,4361,4641,4271,4424,632,0002,884
2011-03-311,4481,4501,4181,4313,530,0002,862
2011-03-301,4151,4451,3991,4415,059,0002,882
2011-03-291,4161,4331,4021,4173,886,0002,834
2011-03-281,4451,4461,4181,4422,865,0002,884
2011-03-251,4331,4531,4171,4455,149,0002,890
2011-03-241,3781,4361,3701,4267,947,0002,852
2011-03-231,3701,3761,3351,3625,745,0002,724
2011-03-221,3681,3781,3511,3745,382,0002,748
2011-03-181,2841,3261,2801,3176,793,0002,634
2011-03-171,2001,2871,1721,2548,598,0002,508
2011-03-161,2291,2841,2131,25110,243,0002,502
2011-03-151,2971,3061,0311,1829,828,0002,364
2011-03-141,3151,3801,3081,3316,587,0002,662
2011-03-111,4451,4531,4251,4297,951,0002,858
2011-03-101,5031,5031,4601,4684,367,0002,936
2011-03-091,5251,5321,4981,5073,496,0003,014
2011-03-081,5121,5251,5061,5113,529,0003,022
2011-03-071,5441,5441,5061,5133,514,0003,026
2011-03-041,5501,5581,5321,5463,305,0003,092
2011-03-031,5441,5451,5271,5362,513,0003,072
2011-03-021,5411,5541,5251,5314,101,0003,062
2011-03-011,5351,5651,5321,5655,538,0003,130
2011-02-281,5051,5381,4901,5373,835,0003,074
2011-02-251,5031,5081,4901,5004,493,0003,000
2011-02-241,5131,5331,4951,5004,090,0003,000
2011-02-231,5161,5451,5151,5214,471,0003,042
2011-02-221,5581,5681,5281,5444,639,0003,088
2011-02-211,5751,5931,5551,5724,587,0003,144
2011-02-181,5451,5791,5361,5766,433,0003,152
2011-02-171,5601,5621,5311,5433,629,0003,086
2011-02-161,5131,5551,5131,5455,346,0003,090
2011-02-151,4901,5331,4871,5266,967,0003,052
2011-02-141,4851,4911,4721,4813,122,0002,962
2011-02-101,4571,4741,4491,4713,698,0002,942
2011-02-091,4751,4781,4511,4563,934,0002,912
2011-02-081,4571,4721,4421,4675,537,0002,934
2011-02-071,4591,4621,4421,4423,683,0002,884
2011-02-041,4481,4551,4281,4313,779,0002,862
2011-02-031,4201,4321,4111,4284,518,0002,856
2011-02-021,3911,4121,3881,4095,313,0002,818
2011-02-011,3851,3851,3511,3653,602,0002,730
2011-01-311,3451,3551,3361,3453,036,0002,690
2011-01-281,3701,3741,3321,3455,824,0002,690
2011-01-271,3881,3971,3781,3872,800,0002,774
2011-01-261,3821,3871,3681,3693,372,0002,738
2011-01-251,3841,4091,3821,4023,487,0002,804
2011-01-241,3691,3941,3601,3814,511,0002,762
2011-01-211,4471,4471,3591,36810,348,0002,736
2011-01-201,4481,4791,4351,4466,442,0002,892
2011-01-191,4091,4621,4061,45610,311,0002,912
2011-01-181,3811,4001,3711,3882,601,0002,776
2011-01-171,4061,4101,3761,3833,583,0002,766
2011-01-141,3971,4041,3821,3894,799,0002,778
2011-01-131,4201,4241,4031,4123,891,0002,824
2011-01-121,4201,4211,4111,4131,974,0002,826
2011-01-111,4161,4161,4051,4102,708,0002,820
2011-01-071,4281,4281,4141,4172,973,0002,834
2011-01-061,4341,4361,4231,4363,550,0002,872
2011-01-051,4301,4411,4231,4233,762,0002,846
2011-01-041,4441,4561,4361,4494,155,0002,898

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