1. HOME >
  2. 株価時系列 >
  3. 5713 >
  4. 2016年

5713 住友金属鉱山(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,511.51,511.51,4921,5072,632,0003,014
2016-12-291,5271,535.51,5151,527.53,193,0003,055
2016-12-281,5191,561.51,5191,548.53,161,0003,097
2016-12-271,5021,517.51,4931,505.52,317,0003,011
2016-12-261,5111,5261,5071,512.51,950,0003,025
2016-12-221,518.51,5351,5121,5312,923,0003,062
2016-12-211,5401,5461,5101,520.53,481,0003,041
2016-12-201,5111,532.51,507.51,529.53,506,0003,059
2016-12-191,544.51,5491,5161,5374,264,0003,074
2016-12-161,5811,584.51,545.51,5623,971,0003,124
2016-12-151,5791,5931,5651,5724,356,0003,144
2016-12-141,622.51,627.51,568.51,5795,474,0003,158
2016-12-131,6101,6361,6031,627.54,308,0003,255
2016-12-121,6701,676.51,6011,615.55,652,0003,231
2016-12-091,6261,6691,6251,666.54,948,0003,333
2016-12-081,6331,640.51,620.51,639.53,332,0003,279
2016-12-071,640.51,6521,6181,6254,531,0003,250
2016-12-061,596.51,6391,5901,6367,198,0003,272
2016-12-051,5671,5721,556.51,5694,002,0003,138
2016-12-021,5351,5791,5351,5743,218,0003,148
2016-12-011,557.51,575.51,5371,542.55,116,0003,085
2016-11-301,561.51,5661,526.51,5286,916,0003,056
2016-11-291,5911,5911,5721,579.52,931,0003,159
2016-11-281,6021,6091,5841,594.53,383,0003,189
2016-11-251,5771,619.51,5771,5924,880,0003,184
2016-11-241,569.51,579.51,563.51,573.53,203,0003,147
2016-11-221,5491,5681,535.51,544.54,072,0003,089
2016-11-211,5351,5391,4961,514.54,594,0003,029
2016-11-181,5321,549.51,5301,5393,704,0003,078
2016-11-171,5011,5261,4871,5134,149,0003,026
2016-11-161,5521,559.51,5331,537.53,614,0003,075
2016-11-151,5301,5641,5241,5364,910,0003,072
2016-11-141,4881,5531,4851,550.56,550,0003,101
2016-11-111,5191,5441,5101,534.57,039,0003,069
2016-11-101,4201,4901,4141,479.58,578,0002,959
2016-11-091,4101,4391,3111,333.56,157,0002,667
2016-11-081,3721,403.51,3711,4013,634,0002,802
2016-11-071,369.51,379.51,3661,372.52,583,0002,745
2016-11-041,3431,354.51,329.51,3502,801,0002,700
2016-11-021,3541,363.51,346.51,3592,394,0002,718
2016-11-011,359.51,368.51,355.51,3631,950,0002,726
2016-10-311,357.51,3621,3441,359.52,060,0002,719
2016-10-281,3551,3711,351.51,364.54,431,0002,729
2016-10-271,347.51,368.51,339.51,349.52,681,0002,699
2016-10-261,3331,3561,3221,3504,056,0002,700
2016-10-251,3281,335.51,3181,323.52,702,0002,647
2016-10-241,3551,357.51,3111,327.54,776,0002,655
2016-10-211,3551,3731,348.51,362.53,660,0002,725
2016-10-201,3401,3541,327.51,3512,545,0002,702
2016-10-191,3561,3631,334.51,334.52,502,0002,669
2016-10-181,3381,353.51,319.51,3463,460,0002,692
2016-10-171,302.51,3411,301.51,330.52,873,0002,661
2016-10-141,3071,3141,298.51,3113,447,0002,622
2016-10-131,3101,3191,3011,3153,846,0002,630
2016-10-121,2981,3161,2921,293.53,503,0002,587
2016-10-111,335.51,338.51,3191,321.53,391,0002,643
2016-10-071,309.51,323.51,3011,3183,428,0002,636
2016-10-061,3131,3191,295.51,2994,593,0002,598
2016-10-051,361.51,3711,307.51,3138,467,0002,626
2016-10-041,371.51,4001,3661,391.53,225,0002,783
2016-10-031,4001,4041,3861,3912,994,0002,782
2016-09-301,4001,4001,3741,386.54,449,0002,773
2016-09-291,4181,433.51,4151,424.55,066,0002,849
2016-09-281,3851,4201,3721,3836,060,0002,766
2016-09-271,3011,3841,2911,3848,623,0002,768
2016-09-261,3221,3221,301.51,310.53,474,0002,621
2016-09-231,3331,3591,331.51,332.55,223,0002,665
2016-09-211,294.51,3171,269.51,316.53,730,0002,633
2016-09-201,295.51,3101,289.51,3003,828,0002,600
2016-09-161,276.51,287.51,267.51,272.52,222,0002,545
2016-09-151,2681,2781,2621,271.54,095,0002,543
2016-09-141,2641,2721,247.51,2603,573,0002,520
2016-09-131,302.51,3051,2781,289.52,559,0002,579
2016-09-121,3201,336.51,2891,2933,386,0002,586
2016-09-091,325.51,356.51,3121,3505,828,0002,700
2016-09-081,342.51,3581,3201,3243,836,0002,648
2016-09-071,3321,3511,3271,347.53,839,0002,695
2016-09-061,329.51,3461,323.51,341.52,713,0002,683
2016-09-051,3421,3631,333.51,336.52,493,0002,673
2016-09-021,3371,3371,3111,3231,985,0002,646
2016-09-011,3041,338.51,3021,334.54,394,0002,669
2016-08-311,326.51,3391,309.51,3123,377,0002,624
2016-08-301,2921,3311,2921,3223,043,0002,644
2016-08-291,3031,3141,285.51,293.54,306,0002,587
2016-08-261,270.51,294.51,265.51,2804,837,0002,560
2016-08-251,295.51,3031,2691,2715,382,0002,542
2016-08-241,3191,345.51,3131,3363,214,0002,672
2016-08-231,3181,324.51,2971,3042,850,0002,608
2016-08-221,3361,3371,309.51,3182,549,0002,636
2016-08-191,3161,3451,308.51,338.52,982,0002,677
2016-08-181,2831,307.51,277.51,295.52,306,0002,591
2016-08-171,278.51,3071,2761,303.53,168,0002,607
2016-08-161,3001,3271,2781,278.53,949,0002,557
2016-08-151,290.51,3031,2591,2734,780,0002,546
2016-08-121,3491,358.51,320.51,341.54,793,0002,683
2016-08-101,329.51,346.51,311.51,335.54,757,0002,671
2016-08-091,3501,3701,339.51,3664,152,0002,732
2016-08-081,3271,3451,310.51,3453,749,0002,690
2016-08-051,293.51,331.51,2921,3057,517,0002,610
2016-08-041,207.51,297.51,207.51,2937,909,0002,586
2016-08-031,1841,211.51,1811,200.54,961,0002,401
2016-08-021,217.51,217.51,200.51,206.53,955,0002,413
2016-08-011,221.51,239.51,215.51,2313,705,0002,462
2016-07-291,236.51,252.51,219.51,243.54,692,0002,487
2016-07-281,241.51,263.51,236.51,2483,312,0002,496
2016-07-271,226.51,253.51,2231,2495,247,0002,498
2016-07-261,2101,2131,1941,204.54,939,0002,409
2016-07-251,2371,2421,2231,2303,283,0002,460
2016-07-221,209.51,2451,204.51,230.55,742,0002,461
2016-07-211,219.51,225.51,1901,208.56,678,0002,417
2016-07-201,2001,2051,1781,2016,102,0002,402
2016-07-191,186.51,214.51,180.51,2135,270,0002,426
2016-07-151,2301,2371,196.51,2016,853,0002,402
2016-07-141,184.51,213.51,1761,188.58,069,0002,377
2016-07-131,1621,171.51,145.51,154.57,177,0002,309
2016-07-121,1161,132.51,103.51,110.54,783,0002,221
2016-07-111,0611,0901,0571,080.53,345,0002,161
2016-07-081,040.51,058.51,0311,0313,133,0002,062
2016-07-071,055.51,0631,0311,0403,154,0002,080
2016-07-061,0681,0801,046.51,054.54,907,0002,109
2016-07-051,0881,1231,086.51,0985,031,0002,196
2016-07-041,0501,0971,045.51,0905,156,0002,180
2016-07-011,0391,0451,0221,029.52,718,0002,059
2016-06-301,0421,0481,0271,028.53,314,0002,057
2016-06-291,0221,034.51,009.51,026.54,322,0002,053
2016-06-28993.11,010973998.63,954,0001,997.20
2016-06-271,0271,0309921,003.54,446,0002,007
2016-06-241,099.51,1001,001.51,006.56,288,0002,013
2016-06-231,0481,089.51,042.51,086.53,416,0002,173
2016-06-221,0501,0521,033.51,0423,100,0002,084
2016-06-211,046.51,065.51,034.51,057.54,806,0002,115
2016-06-201,0451,073.51,040.51,065.54,582,0002,131
2016-06-171,040.51,0451,023.51,0254,500,0002,050
2016-06-161,0501,062.51,0121,0184,139,0002,036
2016-06-151,040.51,060.51,027.51,0473,154,0002,094
2016-06-141,069.51,0851,050.51,0554,335,0002,110
2016-06-131,0821,090.51,066.51,0675,082,0002,134
2016-06-101,153.51,161.51,1081,1219,165,0002,242
2016-06-091,146.51,1951,146.51,183.57,099,0002,367
2016-06-081,164.51,166.51,132.51,1383,976,0002,276
2016-06-071,1271,171.51,1251,169.55,872,0002,339
2016-06-061,0761,1421,0661,135.56,510,0002,271
2016-06-031,088.51,0951,0661,076.53,304,0002,153
2016-06-021,1101,110.51,0761,083.53,772,0002,167
2016-06-011,1301,1351,1131,115.53,586,0002,231
2016-05-311,1211,144.51,1151,1435,317,0002,286
2016-05-301,118.51,1301,1081,122.53,365,0002,245
2016-05-271,106.51,1211,101.51,115.53,087,0002,231
2016-05-261,1441,1441,1111,1122,610,0002,224
2016-05-251,1431,1441,1241,1262,392,0002,252
2016-05-241,149.51,149.51,1191,1193,230,0002,238
2016-05-231,1551,156.51,1251,149.52,385,0002,299
2016-05-201,1781,1811,151.51,1584,173,0002,316
2016-05-191,2231,2311,1751,1793,993,0002,358
2016-05-181,1851,2321,184.51,222.56,503,0002,445
2016-05-171,158.51,1781,156.51,1764,720,0002,352
2016-05-161,1061,135.51,105.51,123.52,896,0002,247
2016-05-131,1391,144.51,1061,1084,909,0002,216
2016-05-121,1271,154.51,1241,1513,508,0002,302
2016-05-111,1561,1681,1261,133.53,417,0002,267
2016-05-101,123.51,1521,1011,1376,635,0002,274
2016-05-091,1961,2001,1451,1503,955,0002,300
2016-05-061,206.51,215.51,1621,173.56,710,0002,347
2016-05-021,211.51,2401,2101,236.54,181,0002,473
2016-04-281,2901,309.51,2491,2525,351,0002,504
2016-04-271,279.51,287.51,272.51,276.52,965,0002,553
2016-04-261,3031,304.51,264.51,2773,564,0002,554
2016-04-251,313.51,3211,290.51,305.53,809,0002,611
2016-04-221,263.51,3101,2631,309.53,986,0002,619
2016-04-211,274.51,293.51,2621,291.54,512,0002,583
2016-04-201,2501,271.51,2301,2405,027,0002,480
2016-04-191,1981,2171,190.51,213.54,126,0002,427
2016-04-181,1441,1641,142.51,1515,204,0002,302
2016-04-151,1931,207.51,1861,1993,206,0002,398
2016-04-141,200.51,213.51,184.51,213.54,969,0002,427
2016-04-131,1801,191.51,1421,182.57,578,0002,365
2016-04-121,086.51,126.51,0851,1204,353,0002,240
2016-04-111,065.51,088.51,0411,0774,228,0002,154
2016-04-081,0331,081.51,0261,069.54,343,0002,139
2016-04-071,047.51,069.51,0381,048.53,319,0002,097
2016-04-061,039.51,0691,0361,060.53,262,0002,121
2016-04-051,0661,0721,038.51,0454,136,0002,090
2016-04-041,0761,109.51,0601,0844,575,0002,168
2016-04-011,1191,121.51,088.51,089.54,247,0002,179
2016-03-311,1451,146.51,116.51,117.55,385,0002,235
2016-03-301,1721,177.51,1291,1346,569,0002,268
2016-03-291,196.51,2061,1851,197.52,163,0002,395
2016-03-281,1991,211.51,1901,211.53,161,0002,423
2016-03-251,1901,198.51,1831,1872,726,0002,374
2016-03-241,2081,2101,171.51,1835,147,0002,366
2016-03-231,253.51,266.51,2321,2362,509,0002,472
2016-03-221,2621,2621,231.51,2494,142,0002,498
2016-03-181,2261,240.51,2161,2325,333,0002,464
2016-03-171,228.51,2441,1981,2094,945,0002,418
2016-03-161,2151,2181,201.51,203.53,577,0002,407
2016-03-151,250.51,2521,2161,224.54,713,0002,449
2016-03-141,2771,2871,251.51,260.53,157,0002,521
2016-03-111,2171,2601,2061,255.55,726,0002,511
2016-03-101,2581,263.51,2281,242.54,588,0002,485
2016-03-091,230.51,240.51,1861,239.511,932,0002,479
2016-03-081,3331,354.51,294.51,3016,360,0002,602
2016-03-071,3501,3581,3271,335.55,488,0002,671
2016-03-041,2851,350.51,277.51,325.59,449,0002,651
2016-03-031,2581,3011,2561,2745,764,0002,548
2016-03-021,2481,258.51,2311,2514,289,0002,502
2016-03-011,2171,2291,1891,207.55,296,0002,415
2016-02-291,272.51,272.51,212.51,212.54,361,0002,425
2016-02-261,2601,276.51,240.51,242.53,707,0002,485
2016-02-251,234.51,253.51,2201,241.55,004,0002,483
2016-02-241,181.51,2151,1701,204.56,316,0002,409
2016-02-231,2101,251.51,202.51,218.57,942,0002,437
2016-02-221,1101,165.51,109.51,160.54,387,0002,321
2016-02-191,1501,1501,1041,129.53,661,0002,259
2016-02-181,1301,1751,1251,162.55,572,0002,325
2016-02-171,1151,1291,071.51,0936,575,0002,186
2016-02-161,1001,149.51,0881,1336,329,0002,266
2016-02-151,0951,131.51,0671,1235,439,0002,246
2016-02-121,034.51,050.51,012.51,0378,553,0002,074
2016-02-101,0981,107.51,058.51,080.56,570,0002,161
2016-02-091,1271,128.51,0961,1106,121,0002,220
2016-02-081,2221,2241,1281,162.514,361,0002,325
2016-02-051,262.51,2871,1421,271.513,281,0002,543
2016-02-041,1581,2181,1581,202.55,369,0002,405
2016-02-031,1931,2001,1481,1585,502,0002,316
2016-02-021,263.51,263.51,2061,211.53,903,0002,423
2016-02-011,285.51,2871,254.51,280.54,894,0002,561
2016-01-291,210.51,282.51,2011,2578,445,0002,514
2016-01-281,2071,2281,1951,1975,859,0002,394
2016-01-271,201.51,230.51,1931,2135,292,0002,426
2016-01-261,208.51,209.51,1791,1823,603,0002,364
2016-01-251,2381,2501,2121,2334,555,0002,466
2016-01-221,1881,2141,175.51,2125,905,0002,424
2016-01-211,1981,2241,1481,1495,122,0002,298
2016-01-201,2511,2601,1851,1855,185,0002,370
2016-01-191,2131,2391,2011,237.53,766,0002,475
2016-01-181,1851,216.51,1681,208.53,618,0002,417
2016-01-151,246.51,263.51,211.51,219.55,440,0002,439
2016-01-141,2051,223.51,1861,2215,084,0002,442
2016-01-131,249.51,260.51,2321,2437,096,0002,486
2016-01-121,2981,2981,213.51,224.512,581,0002,449
2016-01-081,3361,3641,322.51,3268,117,0002,652
2016-01-071,3861,409.51,3541,354.55,541,0002,709
2016-01-061,4571,464.51,4031,407.55,923,0002,815
2016-01-051,4731,483.51,452.51,456.53,776,0002,913
2016-01-041,4731,509.51,4651,476.54,857,0002,953

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