5713 住友金属鉱山(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,2025,2675,1445,1782,097,2005,178
2017-12-285,0405,2045,0375,1733,641,2005,173
2017-12-274,8915,0504,8915,0392,208,5005,039
2017-12-264,9054,9434,8684,8951,186,6004,895
2017-12-254,8844,9444,8504,9141,790,0004,914
2017-12-224,6824,8914,6774,8913,819,1004,891
2017-12-214,5764,6694,5504,6582,231,0004,658
2017-12-204,4304,5604,4124,5542,086,5004,554
2017-12-194,4584,4674,3544,3971,451,4004,397
2017-12-184,3574,4274,3114,4251,896,9004,425
2017-12-154,2894,3294,2614,2981,439,6004,298
2017-12-144,2604,3024,2334,3001,129,9004,300
2017-12-134,3784,4044,2544,2601,920,3004,260
2017-12-124,3434,3954,3084,3631,231,2004,363
2017-12-114,3304,3454,2984,3391,063,8004,339
2017-12-084,2144,2824,2044,2752,019,5004,275
2017-12-074,2264,2504,1954,2141,564,8004,214
2017-12-064,2734,2964,1714,2002,943,1004,200
2017-12-054,3704,3964,3464,3811,422,5004,381
2017-12-044,3724,4044,3414,3901,392,8004,390
2017-12-014,3564,3834,3254,3551,700,8004,355
2017-11-304,3904,4094,3354,3552,513,7004,355
2017-11-294,4344,4484,3824,4061,513,9004,406
2017-11-284,4194,4524,3524,3711,967,2004,371
2017-11-274,5644,5844,4604,4621,706,9004,462
2017-11-244,4804,5604,4674,5431,316,8004,543
2017-11-224,6304,6404,5014,5272,397,2004,527
2017-11-214,4724,5574,4704,5381,983,9004,538
2017-11-204,4164,5044,4054,4171,684,3004,417
2017-11-174,5004,5244,4264,4412,888,4004,441
2017-11-164,3514,4804,3474,4353,747,4004,435
2017-11-154,5354,5744,4834,4913,431,6004,491
2017-11-134,6374,6944,6174,6472,571,6004,647
2017-11-104,6604,8104,6434,6885,411,7004,688
2017-11-094,9815,0224,7784,9104,507,5004,910
2017-11-084,8254,9504,8154,9402,836,8004,940
2017-11-074,8004,8904,7654,8903,060,7004,890
2017-11-064,8154,9114,7194,7813,122,5004,781
2017-11-024,8004,8404,6874,8344,316,2004,834
2017-11-014,4874,6574,4824,6493,563,7004,649
2017-10-314,4374,4774,4234,4561,888,0004,456
2017-10-304,4014,4784,3854,4573,005,2004,457
2017-10-274,4704,4744,3514,4423,574,2004,442
2017-10-264,4194,4744,4124,4662,483,5004,466
2017-10-254,3704,4644,3564,3992,836,6004,399
2017-10-244,3004,3654,2704,3402,166,4004,340
2017-10-234,3004,3764,2814,3422,476,7004,342
2017-10-204,2604,2924,2314,2843,249,1004,284
2017-10-194,1404,2474,1344,2213,330,4004,221
2017-10-184,1034,1504,0964,1332,026,8004,133
2017-10-174,0744,2304,0534,1384,835,0004,138
2017-10-163,9684,0323,9533,9742,253,7003,974
2017-10-133,9313,9603,8823,9272,242,8003,927
2017-10-123,9963,9973,9073,9232,447,0003,923
2017-10-113,8924,0043,8823,9903,603,6003,990
2017-10-103,8993,9173,8333,8591,756,2003,859
2017-10-063,7453,8593,7403,8592,743,2003,859
2017-10-053,7173,7263,6743,7211,005,4003,721
2017-10-043,6983,7333,6873,7171,727,7003,717
2017-10-033,5983,6503,5923,6481,416,8003,648
2017-10-023,6023,6093,5633,5751,405,2003,575
2017-09-293,6863,6933,6093,6141,763,7003,614
2017-09-283,6623,7053,6313,6541,450,1003,654
2017-09-273,6883,7113,6323,6471,474,5003,647
2017-09-261,841.51,871.51,840.51,8573,225,0003,714
2017-09-251,8501,8551,838.51,8462,864,0003,692
2017-09-221,8541,8551,8031,8406,924,0003,680
2017-09-211,923.51,9251,8741,874.54,561,0003,749
2017-09-201,9601,966.51,9031,9125,963,0003,824
2017-09-191,9171,957.51,9071,9565,690,0003,912
2017-09-151,889.51,907.51,8861,897.54,594,0003,795
2017-09-141,8701,9051,8631,895.54,887,0003,791
2017-09-131,9501,9561,8821,8907,796,0003,780
2017-09-121,854.51,9241,847.51,92310,454,0003,846
2017-09-111,8641,872.51,8301,832.59,464,0003,665
2017-09-081,8871,906.51,876.51,886.56,562,0003,773
2017-09-071,8951,908.51,8801,892.55,880,0003,785
2017-09-061,8831,893.51,855.51,8739,478,0003,746
2017-09-051,8801,913.51,8791,902.59,024,0003,805
2017-09-041,9041,9051,8651,8736,735,0003,746
2017-09-011,9101,9221,894.51,920.56,682,0003,841
2017-08-311,8941,9041,8631,8957,114,0003,790
2017-08-301,905.51,917.51,868.51,887.56,276,0003,775
2017-08-291,9001,935.51,898.51,9139,305,0003,826
2017-08-281,898.51,937.51,8921,9256,112,0003,850
2017-08-251,8821,8891,8501,882.57,160,0003,765
2017-08-241,9001,909.51,8641,872.58,647,0003,745
2017-08-231,9001,9311,8761,882.57,493,0003,765
2017-08-221,8561,9121,843.51,870.54,953,0003,741
2017-08-211,8201,847.51,806.51,8384,317,0003,676
2017-08-181,805.51,824.51,792.51,813.54,709,0003,627
2017-08-171,8201,837.51,8201,828.55,073,0003,657
2017-08-161,7941,8101,7771,792.53,704,0003,585
2017-08-151,8381,848.51,799.51,8043,640,0003,608
2017-08-141,8151,857.51,8041,8185,374,0003,636
2017-08-101,8241,8661,8241,8465,753,0003,692
2017-08-091,761.51,814.51,761.51,81410,800,0003,628
2017-08-081,7311,733.51,6981,7144,659,0003,428
2017-08-071,7351,7481,730.51,732.52,546,0003,465
2017-08-041,7221,7341,7131,727.52,823,0003,455
2017-08-031,7311,736.51,6971,7314,732,0003,462
2017-08-021,6821,7311,6811,729.56,929,0003,459
2017-08-011,6931,7191,6631,677.56,413,0003,355
2017-07-311,6501,672.51,648.51,668.55,478,0003,337
2017-07-281,6191,6451,6181,638.54,187,0003,277
2017-07-271,610.51,638.51,607.51,6294,575,0003,258
2017-07-261,6021,631.51,5981,610.56,774,0003,221
2017-07-251,5471,5791,5441,5732,943,0003,146
2017-07-241,5531,570.51,5401,562.52,401,0003,125
2017-07-211,578.51,5831,5621,562.53,009,0003,125
2017-07-201,576.51,5921,570.51,5903,018,0003,180
2017-07-191,576.51,5781,562.51,5742,550,0003,148
2017-07-181,565.51,587.51,5651,576.53,169,0003,153
2017-07-141,556.51,5741,5511,5652,741,0003,130
2017-07-131,5271,5651,5171,551.54,612,0003,103
2017-07-121,5251,5401,516.51,534.52,708,0003,069
2017-07-111,5151,5351,511.51,526.53,869,0003,053
2017-07-101,512.51,5181,4981,5072,838,0003,014
2017-07-071,4901,518.51,476.51,5084,041,0003,016
2017-07-061,5151,5151,5011,5132,857,0003,026
2017-07-051,5001,5141,491.51,5133,502,0003,026
2017-07-041,5151,522.51,4871,4963,775,0002,992
2017-07-031,5051,5151,4891,508.53,029,0003,017
2017-06-301,4851,5021,481.51,500.53,644,0003,001
2017-06-291,500.51,5141,4881,5004,879,0003,000
2017-06-281,4541,4961,4531,486.56,176,0002,973
2017-06-271,4481,455.51,4411,455.54,629,0002,911
2017-06-261,4551,457.51,4391,439.55,251,0002,879
2017-06-231,4171,4311,4081,4275,039,0002,854
2017-06-221,3961,4121,3931,4044,349,0002,808
2017-06-211,4051,406.51,374.51,3965,160,0002,792
2017-06-201,4041,4251,399.51,4118,695,0002,822
2017-06-191,3491,3841,3431,375.54,987,0002,751
2017-06-161,3341,362.51,3341,3466,226,0002,692
2017-06-151,3601,3601,3271,3305,374,0002,660
2017-06-141,383.51,3871,370.51,3743,844,0002,748
2017-06-131,3771,3911,369.51,3894,830,0002,778
2017-06-121,3771,4011,3721,376.54,082,0002,753
2017-06-091,3621,376.51,355.51,362.55,207,0002,725
2017-06-081,345.51,3591,341.51,353.54,374,0002,707
2017-06-071,329.51,351.51,3261,3483,955,0002,696
2017-06-061,3201,338.51,313.51,326.55,316,0002,653
2017-06-051,337.51,3411,306.51,3216,400,0002,642
2017-06-021,340.51,367.51,3391,3655,616,0002,730
2017-06-011,3461,350.51,3301,333.55,031,0002,667
2017-05-311,359.51,365.51,341.51,3464,957,0002,692
2017-05-301,3621,375.51,3481,3722,704,0002,744
2017-05-291,380.51,387.51,362.51,362.53,013,0002,725
2017-05-261,369.51,3921,356.51,382.54,077,0002,765
2017-05-251,3741,3771,359.51,3625,047,0002,724
2017-05-241,395.51,402.51,379.51,381.53,050,0002,763
2017-05-231,3901,399.51,372.51,3813,808,0002,762
2017-05-221,4031,417.51,3891,392.54,703,0002,785
2017-05-191,3651,3941,358.51,392.57,573,0002,785
2017-05-181,3491,363.51,3451,363.57,146,0002,727
2017-05-171,370.51,3711,3491,3608,765,0002,720
2017-05-161,382.51,3961,3741,377.55,889,0002,755
2017-05-151,4111,414.51,376.51,3926,951,0002,784
2017-05-121,424.51,443.51,413.51,4237,777,0002,846
2017-05-111,4791,491.51,465.51,484.53,673,0002,969
2017-05-101,4711,4951,470.51,478.54,229,0002,957
2017-05-091,4891,489.51,468.51,4774,181,0002,954
2017-05-081,5051,508.51,479.51,4894,983,0002,978
2017-05-021,4821,505.51,4821,493.52,904,0002,987
2017-05-011,502.51,506.51,4871,4882,879,0002,976
2017-04-281,5021,524.51,500.51,511.53,408,0003,023
2017-04-271,496.51,508.51,488.51,5042,774,0003,008
2017-04-261,5061,513.51,4971,5022,919,0003,004
2017-04-251,4651,497.51,464.51,4903,155,0002,980
2017-04-241,4781,484.51,456.51,458.52,214,0002,917
2017-04-211,4701,474.51,4521,461.52,981,0002,923
2017-04-201,459.51,468.51,440.51,4464,670,0002,892
2017-04-191,4401,463.51,4161,458.57,162,0002,917
2017-04-181,4921,505.51,461.51,4663,326,0002,932
2017-04-171,476.51,487.51,4661,4812,470,0002,962
2017-04-141,4851,5111,4751,4943,702,0002,988
2017-04-131,504.51,5071,462.51,488.54,952,0002,977
2017-04-121,5401,5461,517.51,529.52,785,0003,059
2017-04-111,543.51,552.51,5371,549.51,696,0003,099
2017-04-101,5421,559.51,539.51,558.51,975,0003,117
2017-04-071,549.51,550.51,5311,537.53,356,0003,075
2017-04-061,554.51,5611,5331,5403,232,0003,080
2017-04-051,550.51,564.51,540.51,5642,244,0003,128
2017-04-041,5601,5631,5321,541.53,566,0003,083
2017-04-031,588.51,591.51,547.51,563.55,266,0003,127
2017-03-311,590.51,6111,583.51,583.53,711,0003,167
2017-03-301,589.51,620.51,584.51,5873,399,0003,174
2017-03-291,5911,6041,586.51,5903,493,0003,180
2017-03-281,589.51,589.51,5631,5723,928,0003,144
2017-03-271,5861,5881,5621,576.53,249,0003,153
2017-03-241,6051,623.51,5981,6063,566,0003,212
2017-03-231,579.51,6041,5711,6012,813,0003,202
2017-03-221,5801,5831,5581,567.53,805,0003,135
2017-03-211,603.51,616.51,594.51,603.52,560,0003,207
2017-03-171,579.51,6071,5761,593.54,808,0003,187
2017-03-161,6001,6211,5781,580.54,018,0003,161
2017-03-151,5761,583.51,569.51,5742,100,0003,148
2017-03-141,5781,5831,5671,5731,720,0003,146
2017-03-131,5701,5831,553.51,5722,192,0003,144
2017-03-101,587.51,587.51,5641,5744,003,0003,148
2017-03-091,5851,591.51,5731,5812,925,0003,162
2017-03-081,5571,5661,5521,560.54,641,0003,121
2017-03-071,5881,588.51,567.51,579.53,017,0003,159
2017-03-061,6141,617.51,5981,6022,152,0003,204
2017-03-031,594.51,6261,5871,615.53,923,0003,231
2017-03-021,605.51,629.51,597.51,610.54,243,0003,221
2017-03-011,571.51,5781,5491,5692,813,0003,138
2017-02-281,585.51,590.51,5601,5613,076,0003,122
2017-02-271,5561,5721,5481,571.53,677,0003,143
2017-02-241,5801,590.51,569.51,5733,625,0003,146
2017-02-231,6261,6291,592.51,603.52,985,0003,207
2017-02-221,624.51,6431,6241,633.53,303,0003,267
2017-02-211,6101,6291,6101,6172,286,0003,234
2017-02-201,634.51,634.51,6091,618.52,688,0003,237
2017-02-171,643.51,6511,6301,6392,340,0003,278
2017-02-161,6671,667.51,6331,656.52,233,0003,313
2017-02-151,6541,6621,648.51,658.52,017,0003,317
2017-02-141,6351,661.51,634.51,6413,343,0003,282
2017-02-131,613.51,634.51,6061,6323,782,0003,264
2017-02-101,6041,606.51,5771,5893,636,0003,178
2017-02-091,584.51,598.51,576.51,5833,546,0003,166
2017-02-081,591.51,6001,551.51,5796,010,0003,158
2017-02-071,5441,6381,537.51,6268,806,0003,252
2017-02-061,5901,602.51,5621,5683,456,0003,136
2017-02-031,574.51,6051,571.51,585.54,935,0003,171
2017-02-021,5631,5791,545.51,549.53,226,0003,099
2017-02-011,5321,554.51,524.51,5522,237,0003,104
2017-01-311,528.51,5441,5271,5323,100,0003,064
2017-01-301,5331,558.51,5321,554.52,638,0003,109
2017-01-271,556.51,5601,541.51,548.52,454,0003,097
2017-01-261,5501,5581,537.51,556.54,321,0003,113
2017-01-251,5311,543.51,525.51,5313,012,0003,062
2017-01-241,5001,5161,4981,5052,380,0003,010
2017-01-231,5021,5111,483.51,498.53,252,0002,997
2017-01-201,509.51,521.51,503.51,516.52,355,0003,033
2017-01-191,524.51,531.51,502.51,517.52,595,0003,035
2017-01-181,4751,4991,463.51,4953,333,0002,990
2017-01-171,4891,5151,4781,486.55,433,0002,973
2017-01-161,4901,4951,4731,477.54,698,0002,955
2017-01-131,4591,502.51,443.51,4969,126,0002,992
2017-01-121,5861,598.51,562.51,5693,521,0003,138
2017-01-111,5671,6021,5671,594.53,718,0003,189
2017-01-101,5391,571.51,534.51,5383,299,0003,076
2017-01-061,544.51,564.51,544.51,554.52,645,0003,109
2017-01-051,594.51,6001,5581,5673,428,0003,134
2017-01-041,5251,5701,5171,568.53,506,0003,137

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