1. HOME >
  2. 株価時系列 >
  3. 5713 >
  4. 2013年

5713 住友金属鉱山(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3481,3821,3421,3773,603,0002,754
2013-12-271,3291,3431,3261,3412,072,0002,682
2013-12-261,3071,3281,3011,3241,691,0002,648
2013-12-251,3001,3071,2941,3012,362,0002,602
2013-12-241,3061,3171,3021,3042,927,0002,608
2013-12-201,2921,3051,2841,3053,158,0002,610
2013-12-191,3041,3091,2981,3033,425,0002,606
2013-12-181,2601,2981,2591,2984,351,0002,596
2013-12-171,2601,2701,2571,2642,733,0002,528
2013-12-161,2751,2791,2531,2573,344,0002,514
2013-12-131,2901,3001,2671,2677,274,0002,534
2013-12-121,2981,3021,2921,2982,097,0002,596
2013-12-111,3051,3131,2941,3102,707,0002,620
2013-12-101,2991,3081,2981,3022,328,0002,604
2013-12-091,2991,3141,2981,3041,856,0002,608
2013-12-061,2771,2891,2761,2862,321,0002,572
2013-12-051,3071,3071,2881,2892,790,0002,578
2013-12-041,3131,3141,2921,2983,914,0002,596
2013-12-031,3321,3351,3211,3233,081,0002,646
2013-12-021,3631,3631,3341,3382,599,0002,676
2013-11-291,3611,3661,3451,3632,597,0002,726
2013-11-281,3601,3671,3541,3621,923,0002,724
2013-11-271,3501,3621,3461,3532,179,0002,706
2013-11-261,3661,3711,3531,3582,638,0002,716
2013-11-251,3871,3881,3671,3851,991,0002,770
2013-11-221,3941,3961,3761,3872,357,0002,774
2013-11-211,3911,3951,3761,3872,284,0002,774
2013-11-201,3991,4001,3841,3911,430,0002,782
2013-11-191,3831,3961,3831,3952,050,0002,790
2013-11-181,3971,4071,3801,3952,304,0002,790
2013-11-151,3791,3911,3711,3882,644,0002,776
2013-11-141,3441,3691,3411,3642,456,0002,728
2013-11-131,3301,3451,3301,3391,451,0002,678
2013-11-121,3211,3401,3171,3391,756,0002,678
2013-11-111,3281,3431,3101,3211,604,0002,642
2013-11-081,3261,3401,3201,3251,779,0002,650
2013-11-071,3521,3561,3411,3501,427,0002,700
2013-11-061,3131,3621,3131,3541,691,0002,708
2013-11-051,3581,3581,3161,3222,111,0002,644
2013-11-011,3681,3681,3331,3441,570,0002,688
2013-10-311,3821,3841,3551,3581,561,0002,716
2013-10-301,3891,3921,3761,3822,059,0002,764
2013-10-291,3771,3861,3671,3801,811,0002,760
2013-10-281,3661,3741,3451,3711,940,0002,742
2013-10-251,3801,3851,3571,3572,016,0002,714
2013-10-241,3701,3701,3521,3671,625,0002,734
2013-10-231,3971,4061,3781,3803,094,0002,760
2013-10-221,3701,3741,3591,3701,270,0002,740
2013-10-211,3601,3691,3531,3611,124,0002,722
2013-10-181,3631,3711,3441,3501,623,0002,700
2013-10-171,3581,3601,3461,3551,414,0002,710
2013-10-161,3451,3491,3381,3421,352,0002,684
2013-10-151,3571,3571,3291,3411,792,0002,682
2013-10-111,3451,3581,3391,3472,718,0002,694
2013-10-101,3331,3331,3141,3252,098,0002,650
2013-10-091,2951,3421,2921,3362,470,0002,672
2013-10-081,3161,3351,2931,3085,003,0002,616
2013-10-071,3581,3641,3221,3312,519,0002,662
2013-10-041,3421,3601,3271,3532,749,0002,706
2013-10-031,3771,3871,3631,3643,141,0002,728
2013-10-021,3951,4051,3481,3565,454,0002,712
2013-10-011,3981,4231,3901,4183,670,0002,836
2013-09-301,3851,4061,3851,3862,126,0002,772
2013-09-271,4151,4341,4151,4282,448,0002,856
2013-09-261,4051,4231,3911,4212,259,0002,842
2013-09-251,4171,4341,4111,4143,313,0002,828
2013-09-241,4161,4271,4081,4142,150,0002,828
2013-09-201,4251,4511,4231,4303,102,0002,860
2013-09-191,4191,4711,4181,44110,295,0002,882
2013-09-181,3571,3631,3431,3492,817,0002,698
2013-09-171,3481,3781,3391,3443,770,0002,688
2013-09-131,3371,3441,3171,3385,986,0002,676
2013-09-121,3701,3771,3521,3602,219,0002,720
2013-09-111,3871,3881,3661,3703,577,0002,740
2013-09-101,3801,3981,3721,3922,460,0002,784
2013-09-091,3731,3801,3621,3752,145,0002,750
2013-09-061,3751,3801,3331,3393,296,0002,678
2013-09-051,3721,3861,3621,3783,098,0002,756
2013-09-041,3331,3531,3321,3532,637,0002,706
2013-09-031,3481,3621,3431,3493,083,0002,698
2013-09-021,3301,3551,3131,3273,412,0002,654
2013-08-301,3811,3871,3241,3265,032,0002,652
2013-08-291,3571,3791,3501,3736,122,0002,746
2013-08-281,3571,3831,3531,3655,685,0002,730
2013-08-271,3551,3991,3551,3704,346,0002,740
2013-08-261,3621,3881,3481,3553,959,0002,710
2013-08-231,3461,3681,3421,3493,752,0002,698
2013-08-221,3091,3211,2831,3034,986,0002,606
2013-08-211,3391,3691,3221,3345,358,0002,668
2013-08-201,3861,3871,3251,3306,733,0002,660
2013-08-191,3721,4071,3561,3896,615,0002,778
2013-08-161,4011,4191,3731,3907,704,0002,780
2013-08-151,4241,4491,4171,4284,006,0002,856
2013-08-141,4191,4451,4081,4427,910,0002,884
2013-08-131,3851,4041,3731,4029,127,0002,804
2013-08-121,3331,3901,3271,38010,025,0002,760
2013-08-091,3031,3451,3031,33611,336,0002,672
2013-08-081,2161,3101,2091,27810,250,0002,556
2013-08-071,2751,2751,2331,2345,613,0002,468
2013-08-061,3101,3171,2741,3046,394,0002,608
2013-08-051,2991,3281,2851,3164,305,0002,632
2013-08-021,2991,3171,2791,3094,953,0002,618
2013-08-011,2551,2841,2541,2783,762,0002,556
2013-07-311,2861,3051,2691,2805,348,0002,560
2013-07-301,2401,3291,2381,3068,070,0002,612
2013-07-291,2421,2541,2221,2294,376,0002,458
2013-07-261,2631,2811,2531,2624,119,0002,524
2013-07-251,3131,3141,2901,2943,408,0002,588
2013-07-241,2951,3291,2751,3269,016,0002,652
2013-07-231,2761,3161,2731,3107,925,0002,620
2013-07-221,2601,2631,2371,2564,242,0002,512
2013-07-191,2681,2701,2211,2304,759,0002,460
2013-07-181,2411,2481,2251,2453,899,0002,490
2013-07-171,2371,2541,2231,2512,867,0002,502
2013-07-161,2461,2611,2271,2373,920,0002,474
2013-07-121,2201,2701,2151,2547,529,0002,508
2013-07-111,1901,2191,1841,2044,511,0002,408
2013-07-101,2001,2041,1741,1863,711,0002,372
2013-07-091,1911,2061,1811,2044,105,0002,408
2013-07-081,2041,2181,1701,1703,820,0002,340
2013-07-051,1771,2051,1751,2042,410,0002,408
2013-07-041,1811,1831,1681,1722,020,0002,344
2013-07-031,1941,1941,1621,1833,651,0002,366
2013-07-021,1541,1931,1501,1787,360,0002,356
2013-07-011,1251,1271,1051,1255,919,0002,250
2013-06-281,1071,1181,0921,1065,716,0002,212
2013-06-271,0571,0991,0541,0985,281,0002,196
2013-06-261,1231,1231,0681,0684,535,0002,136
2013-06-251,1171,1321,0911,1056,679,0002,210
2013-06-241,1801,1861,1271,1323,743,0002,264
2013-06-211,1121,1681,0951,1628,656,0002,324
2013-06-201,2171,2171,1671,1696,229,0002,338
2013-06-191,2111,2451,2101,2363,445,0002,472
2013-06-181,2071,2181,1841,1913,236,0002,382
2013-06-171,1761,2041,1631,2023,132,0002,404
2013-06-141,2141,2351,1881,1895,358,0002,378
2013-06-131,2051,2121,1851,1864,630,0002,372
2013-06-121,2141,2451,2101,2273,404,0002,454
2013-06-111,2891,2941,2431,2443,480,0002,488
2013-06-101,2551,2881,2411,2882,960,0002,576
2013-06-071,2401,2491,2101,2304,523,0002,460
2013-06-061,2531,2941,2501,2625,403,0002,524
2013-06-051,2951,3051,2551,2553,711,0002,510
2013-06-041,2531,3231,2531,3146,094,0002,628
2013-06-031,2811,2821,2531,2593,866,0002,518
2013-05-311,3381,3381,2971,3043,556,0002,608
2013-05-301,3021,3541,2931,3026,910,0002,604
2013-05-291,3611,3641,3131,3204,622,0002,640
2013-05-281,2981,3351,2921,3313,380,0002,662
2013-05-271,3491,3631,3111,3114,256,0002,622
2013-05-241,4001,4081,3131,3587,448,0002,716
2013-05-231,4991,4991,3731,37510,103,0002,750
2013-05-221,4501,5031,4441,4877,165,0002,974
2013-05-211,4321,4661,4211,4387,344,0002,876
2013-05-201,4111,4491,4071,4464,770,0002,892
2013-05-171,3991,4141,3901,4073,250,0002,814
2013-05-161,4271,4321,3881,4133,811,0002,826
2013-05-151,4241,4451,4101,4174,421,0002,834
2013-05-141,3941,4251,3831,4125,647,0002,824
2013-05-131,4001,4121,3791,3934,764,0002,786
2013-05-101,3951,3991,3751,3955,646,0002,790
2013-05-091,3751,3931,3631,3653,817,0002,730
2013-05-081,3551,3731,3451,3544,447,0002,708
2013-05-071,3601,3751,3441,3604,459,0002,720
2013-05-021,3251,3271,3021,3124,327,0002,624
2013-05-011,3501,3541,3361,3442,645,0002,688
2013-04-301,3601,3761,3401,3574,774,0002,714
2013-04-261,3751,3811,3401,3453,755,0002,690
2013-04-251,3441,3711,3421,3606,286,0002,720
2013-04-241,3151,3291,3031,3255,348,0002,650
2013-04-231,2901,3101,2871,3084,506,0002,616
2013-04-221,3251,3271,2861,3004,679,0002,600
2013-04-191,2481,3071,2401,29810,584,0002,596
2013-04-181,2511,2591,2291,2357,210,0002,470
2013-04-171,2601,2711,2511,2715,576,0002,542
2013-04-161,2341,2631,2141,2409,569,0002,480
2013-04-151,3341,3621,3011,3038,254,0002,606
2013-04-121,3821,4021,3681,3844,207,0002,768
2013-04-111,4001,4141,3781,3987,120,0002,796
2013-04-101,3791,4621,3621,39911,482,0002,798
2013-04-091,3251,3591,3211,3366,064,0002,672
2013-04-081,2361,2881,2361,2856,028,0002,570
2013-04-051,3101,3141,2001,2048,105,0002,408
2013-04-041,2011,2541,1971,2536,505,0002,506
2013-04-031,2711,2801,2361,2694,869,0002,538
2013-04-021,2811,2891,2431,2614,833,0002,522
2013-04-011,3421,3421,3041,3042,831,0002,608
2013-03-291,3321,3581,3321,3432,981,0002,686
2013-03-281,3701,3721,3231,3284,518,0002,656
2013-03-271,3691,3911,3551,3852,946,0002,770
2013-03-261,3911,3971,3641,3713,440,0002,742
2013-03-251,4291,4291,3871,3893,787,0002,778
2013-03-221,4261,4331,4031,4083,544,0002,816
2013-03-211,4281,4651,4261,4475,705,0002,894
2013-03-191,3981,4071,3861,3952,699,0002,790
2013-03-181,3801,3941,3711,3712,960,0002,742
2013-03-151,3851,4051,3851,3863,628,0002,772
2013-03-141,4061,4081,3711,3933,375,0002,786
2013-03-131,4001,4291,3841,3934,264,0002,786
2013-03-121,4231,4241,3951,4094,600,0002,818
2013-03-111,4121,4251,3921,3983,672,0002,796
2013-03-081,3881,3991,3801,3977,440,0002,794
2013-03-071,3901,4061,3731,3804,104,0002,760
2013-03-061,3951,3961,3621,3723,601,0002,744
2013-03-051,3881,4051,3611,3687,157,0002,736
2013-03-041,4551,4551,3821,3887,445,0002,776
2013-03-011,4661,4761,4561,4602,269,0002,920
2013-02-281,4581,4741,4501,4613,623,0002,922
2013-02-271,4491,4621,4361,4373,028,0002,874
2013-02-261,4401,4841,4291,4485,148,0002,896
2013-02-251,4791,5021,4741,5014,254,0003,002
2013-02-221,4211,4541,4141,4365,044,0002,872
2013-02-211,4861,4881,4231,4278,097,0002,854
2013-02-201,5471,5481,4981,5113,134,0003,022
2013-02-191,5361,5421,5171,5192,522,0003,038
2013-02-181,5401,5711,5391,5482,518,0003,096
2013-02-151,5191,5391,4881,5224,909,0003,044
2013-02-141,5651,5781,5451,5683,566,0003,136
2013-02-131,5861,6041,5611,5784,146,0003,156
2013-02-121,6521,6781,5971,6005,416,0003,200
2013-02-081,5191,6501,5181,60712,205,0003,214
2013-02-071,5001,5221,4861,5003,048,0003,000
2013-02-061,5321,5351,4921,5025,204,0003,004
2013-02-051,4901,5281,4741,4744,215,0002,948
2013-02-041,4951,5561,4921,5286,256,0003,056
2013-02-011,4341,4621,4341,4493,808,0002,898
2013-01-311,3951,4281,3941,4233,648,0002,846
2013-01-301,3911,3981,3871,3982,030,0002,796
2013-01-291,3571,3951,3551,3922,786,0002,784
2013-01-281,3901,3911,3611,3622,467,0002,724
2013-01-251,3761,3851,3701,3852,734,0002,770
2013-01-241,3391,3671,3361,3612,770,0002,722
2013-01-231,3351,3621,3281,3403,448,0002,680
2013-01-221,3521,3721,3351,3514,048,0002,702
2013-01-211,3781,3781,3501,3623,612,0002,724
2013-01-181,3531,3841,3491,3625,689,0002,724
2013-01-171,3291,3371,2941,3235,524,0002,646
2013-01-161,3151,3211,2951,3085,131,0002,616
2013-01-151,2901,3181,2821,3075,151,0002,614
2013-01-111,2701,2781,2541,2623,297,0002,524
2013-01-101,2511,2591,2431,2492,298,0002,498
2013-01-091,2061,2541,2051,2473,614,0002,494
2013-01-081,2301,2341,2101,2202,621,0002,440
2013-01-071,2601,2641,2331,2372,692,0002,474
2013-01-041,2981,2981,2471,2603,660,0002,520

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