1. HOME >
  2. 株価時系列 >
  3. 5713 >
  4. 2020年

5713 住友金属鉱山(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,5614,6164,5284,579795,5004,579
2020-12-294,5904,6494,5804,6181,014,8004,618
2020-12-284,5024,5904,4984,579794,0004,579
2020-12-254,4834,5154,4624,511446,2004,511
2020-12-244,4884,5124,4534,482804,5004,482
2020-12-234,3354,3904,2944,3611,038,1004,361
2020-12-224,5504,5654,3804,3861,760,6004,386
2020-12-214,5954,6564,5324,6281,447,9004,628
2020-12-184,4684,5654,4504,5381,802,3004,538
2020-12-174,4504,4584,3484,4181,110,5004,418
2020-12-164,3454,4614,3394,4601,342,9004,460
2020-12-154,2474,3224,2344,316751,2004,316
2020-12-144,2824,3244,2794,292953,1004,292
2020-12-114,3204,4014,2714,3041,634,2004,304
2020-12-104,3054,3174,2464,258966,5004,258
2020-12-094,1524,3224,1324,3051,369,7004,305
2020-12-084,1934,2394,1454,155836,5004,155
2020-12-074,3124,3314,1664,1801,232,5004,180
2020-12-044,1554,2464,1514,2461,075,4004,246
2020-12-034,1104,1894,1104,1561,227,0004,156
2020-12-024,0854,1584,0634,1101,848,7004,110
2020-12-013,9074,0423,8964,0231,278,6004,023
2020-11-304,0364,0773,8753,8872,318,7003,887
2020-11-273,9474,0473,9304,0271,327,6004,027
2020-11-263,8953,9793,8733,9591,129,1003,959
2020-11-253,8884,0213,8883,9232,219,9003,923
2020-11-243,7503,8213,7393,7721,317,2003,772
2020-11-203,6283,6623,6043,659664,9003,659
2020-11-193,6533,6723,6263,667933,5003,667
2020-11-183,7003,7203,6723,694936,6003,694
2020-11-173,7923,8183,7453,7781,159,9003,778
2020-11-163,7163,7813,6893,7521,298,4003,752
2020-11-133,6513,6783,6083,6461,042,1003,646
2020-11-123,7113,7643,6553,7071,689,8003,707
2020-11-113,6763,8063,6713,7482,432,4003,748
2020-11-103,6173,6683,5613,6061,843,9003,606
2020-11-093,5283,6273,5283,5951,695,3003,595
2020-11-063,4153,4853,3893,458927,9003,458
2020-11-053,3823,4183,3403,404966,8003,404
2020-11-043,3603,4143,3403,3851,426,2003,385
2020-11-023,2573,2953,2433,259888,2003,259
2020-10-303,3413,3433,2023,2231,313,0003,223
2020-10-293,3283,3303,2763,3181,065,6003,318
2020-10-283,4123,4313,3613,3751,070,2003,375
2020-10-273,4263,4583,3893,435862,9003,435
2020-10-263,4693,4793,4163,430820,4003,430
2020-10-233,4453,4753,4353,458852,7003,458
2020-10-223,3903,4703,3863,4241,224,7003,424
2020-10-213,3503,4373,3503,3851,064,1003,385
2020-10-203,3053,3503,2973,314755,6003,314
2020-10-193,2383,3433,2383,322869,8003,322
2020-10-163,2223,2533,2073,238669,3003,238
2020-10-153,2643,2773,2363,239454,8003,239
2020-10-143,2803,2803,2343,248587,9003,248
2020-10-133,3063,3103,2333,2941,014,1003,294
2020-10-123,3153,3483,2963,319556,4003,319
2020-10-093,3273,3703,2943,3481,375,3003,348
2020-10-083,3393,3633,3133,3281,308,3003,328
2020-10-073,2223,2803,1963,270788,7003,270
2020-10-063,2213,2773,2143,268868,2003,268
2020-10-053,2133,2543,1833,2141,114,5003,214
2020-10-023,2793,2883,1493,1541,532,9003,154
2020-09-303,3023,3123,2453,2451,430,4003,245
2020-09-293,3403,3563,2883,326729,6003,326
2020-09-283,3793,3873,3123,348936,6003,348
2020-09-253,3633,3693,3103,3451,135,4003,345
2020-09-243,4003,4023,2923,3102,013,2003,310
2020-09-233,5133,5293,4683,483994,9003,483
2020-09-183,5083,5453,4903,524984,1003,524
2020-09-173,5383,5553,4883,495723,3003,495
2020-09-163,5693,5693,5183,528939,8003,528
2020-09-153,6313,6413,5813,598720,7003,598
2020-09-143,5753,6503,5553,6491,173,4003,649
2020-09-113,5643,5793,5293,5521,305,0003,552
2020-09-103,5303,5543,5023,5431,014,2003,543
2020-09-093,4443,5393,4363,5271,215,1003,527
2020-09-083,4443,5173,4403,506968,8003,506
2020-09-073,3833,4773,3713,4441,049,4003,444
2020-09-043,3203,4233,3203,4161,008,9003,416
2020-09-033,4253,4533,3963,4041,032,9003,404
2020-09-023,3363,3883,3133,3831,415,0003,383
2020-09-013,2403,3333,2223,3301,389,7003,330
2020-08-313,2513,2793,2373,2371,447,3003,237
2020-08-283,2293,2483,1313,1671,600,5003,167
2020-08-273,2693,2753,2083,2251,296,3003,225
2020-08-263,3153,3313,2423,2651,141,8003,265
2020-08-253,3093,3743,2833,3441,326,9003,344
2020-08-243,2633,2683,2343,262615,8003,262
2020-08-213,2843,3263,2813,290766,1003,290
2020-08-203,2803,3153,2543,283697,5003,283
2020-08-193,2943,3443,2863,321801,0003,321
2020-08-183,2953,3173,2653,2991,232,2003,299
2020-08-173,2913,3103,2613,274920,6003,274
2020-08-143,3163,3223,2583,2821,333,9003,282
2020-08-133,3753,3753,3033,3251,286,3003,325
2020-08-123,3003,3273,2413,3202,037,8003,320
2020-08-113,4733,4783,3813,3951,615,6003,395
2020-08-073,4743,4863,2903,3742,295,3003,374
2020-08-063,4453,5193,4303,4812,005,4003,481
2020-08-053,2003,4253,2003,3902,369,1003,390
2020-08-043,2653,2713,1883,2061,546,3003,206
2020-08-033,1943,2573,1923,2291,001,9003,229
2020-07-313,2183,2283,1323,1341,309,7003,134
2020-07-303,3373,3623,2653,2711,004,6003,271
2020-07-293,3153,3443,2943,307949,7003,307
2020-07-283,3423,4393,3253,3612,044,3003,361
2020-07-273,2043,3183,1813,3091,373,0003,309
2020-07-223,2223,3093,2173,2602,068,2003,260
2020-07-213,2503,2893,1973,2571,904,4003,257
2020-07-203,3173,3393,2793,2851,124,4003,285
2020-07-173,3423,3533,2613,279998,4003,279
2020-07-163,3013,3453,2753,2811,362,1003,281
2020-07-153,3163,3793,3033,3441,603,0003,344
2020-07-143,1943,3113,1873,2461,858,4003,246
2020-07-133,2173,2443,2083,2161,294,9003,216
2020-07-103,2183,2453,1573,1571,644,1003,157
2020-07-093,1303,2733,1283,2332,628,8003,233
2020-07-083,1273,1713,1113,130883,9003,130
2020-07-073,1483,1503,0973,1431,091,6003,143
2020-07-063,0513,1473,0323,1361,090,2003,136
2020-07-033,0453,0553,0113,055720,2003,055
2020-07-023,0093,0702,978.53,0231,227,7003,023
2020-07-013,0273,0342,9592,980920,3002,980
2020-06-303,0173,0443,0043,009914,1003,009
2020-06-292,9373,0162,9272,957.5991,2002,957.50
2020-06-262,992.53,0212,9703,021917,1003,021
2020-06-252,9822,998.52,9412,9501,048,0002,950
2020-06-243,0133,0382,985.53,034967,3003,034
2020-06-233,0193,0432,9833,002964,8003,002
2020-06-222,9913,0222,961.53,009745,9003,009
2020-06-193,0803,0822,991.52,9941,450,3002,994
2020-06-183,0013,0522,965.53,0481,531,2003,048
2020-06-173,0423,0803,0173,0711,465,2003,071
2020-06-163,0033,0922,9553,0801,592,7003,080
2020-06-152,9582,9882,895.52,9001,272,9002,900
2020-06-122,9373,0152,8603,0062,680,0003,006
2020-06-113,1283,1443,0693,0771,714,0003,077
2020-06-103,2403,2573,1353,1861,964,6003,186
2020-06-093,2473,2623,1383,1701,555,8003,170
2020-06-083,2013,2693,1773,2412,444,8003,241
2020-06-053,0653,1283,0213,1251,859,7003,125
2020-06-043,0883,0973,0143,0211,405,0003,021
2020-06-033,0413,0703,0073,0571,371,0003,057
2020-06-022,9923,0152,948.53,0001,192,8003,000
2020-06-012,9922,9922,932.52,953.51,066,6002,953.50
2020-05-292,9503,0062,915.53,0012,566,7003,001
2020-05-283,0003,0412,9382,9921,690,2002,992
2020-05-272,9152,9902,881.52,9771,707,5002,977
2020-05-262,895.52,9152,8662,8771,257,5002,877
2020-05-252,8602,8882,8332,886.51,010,2002,886.50
2020-05-222,8602,884.52,785.52,795.51,330,6002,795.50
2020-05-212,9142,926.52,870.52,8711,498,7002,871
2020-05-202,8682,9062,8372,895.51,227,8002,895.50
2020-05-192,8842,902.52,8552,8551,450,3002,855
2020-05-182,8042,804.52,7582,770905,6002,770
2020-05-152,8002,8342,7372,778.51,384,4002,778.50
2020-05-142,7562,804.52,729.52,729.51,536,4002,729.50
2020-05-132,741.52,8002,7122,7671,981,0002,767
2020-05-122,855.52,869.52,7772,802.51,822,9002,802.50
2020-05-112,810.52,8962,795.52,8682,026,3002,868
2020-05-082,616.52,7632,5902,7152,165,2002,715
2020-05-072,5792,6252,5652,579.51,251,5002,579.50
2020-05-012,6502,6702,597.52,6141,503,1002,614
2020-04-302,7002,773.52,7002,718.51,773,2002,718.50
2020-04-282,6512,666.52,611.52,623.51,736,3002,623.50
2020-04-272,5402,683.52,535.52,6802,287,0002,680
2020-04-242,5112,5282,4902,492.51,314,7002,492.50
2020-04-232,3902,5192,3902,5191,759,6002,519
2020-04-222,4222,449.52,3632,372.51,654,2002,372.50
2020-04-212,4352,4582,411.52,448.51,021,0002,448.50
2020-04-202,457.52,471.52,421.52,448.51,268,3002,448.50
2020-04-172,4412,4782,420.52,4721,414,3002,472
2020-04-162,4142,426.52,367.52,3911,650,9002,391
2020-04-152,449.52,5162,4272,4941,342,1002,494
2020-04-142,4312,5272,4182,506.51,603,9002,506.50
2020-04-132,4072,4442,3912,392875,3002,392
2020-04-102,4102,440.52,358.52,436.51,331,0002,436.50
2020-04-092,4362,4362,3462,384.51,458,8002,384.50
2020-04-082,3732,4132,304.52,3861,815,0002,386
2020-04-072,3522,365.52,2572,3331,218,4002,333
2020-04-062,172.52,304.52,1422,2871,329,0002,287
2020-04-032,176.52,2222,1412,189.51,162,2002,189.50
2020-04-022,1792,2102,1412,154.51,437,1002,154.50
2020-04-012,2322,3052,167.52,189.51,714,3002,189.50
2020-03-312,286.52,3452,1932,2182,265,4002,218
2020-03-302,2902,3332,257.52,311.51,719,0002,311.50
2020-03-272,358.52,405.52,3002,3931,973,9002,393
2020-03-262,300.52,3552,2432,328.51,842,3002,328.50
2020-03-252,3692,4052,255.52,3912,360,7002,391
2020-03-242,0602,1692,0002,1692,511,3002,169
2020-03-231,903.52,029.51,8932,020.52,741,2002,020.50
2020-03-192,0842,090.51,8591,863.53,933,1001,863.50
2020-03-182,1302,1582,0302,0342,262,6002,034
2020-03-172,0282,1621,9902,115.52,505,8002,115.50
2020-03-162,1182,1932,0502,0582,463,1002,058
2020-03-132,028.52,257.52,028.52,138.53,387,0002,138.50
2020-03-122,2802,3302,1902,223.52,621,7002,223.50
2020-03-112,4072,4922,3572,3613,013,7002,361
2020-03-102,2372,385.52,185.52,361.52,700,8002,361.50
2020-03-092,370.52,3902,277.52,2872,660,9002,287
2020-03-062,5742,5742,488.52,4931,838,5002,493
2020-03-052,6632,6692,5972,6241,493,2002,624
2020-03-042,6252,6532,607.52,626.51,237,6002,626.50
2020-03-032,7392,7712,6362,636.51,583,6002,636.50
2020-03-022,6382,7392,6302,6821,499,7002,682
2020-02-282,7002,7542,6502,685.52,715,3002,685.50
2020-02-272,8542,8542,7472,771.52,116,8002,771.50
2020-02-262,8722,8872,828.52,8772,056,9002,877
2020-02-252,9302,9522,902.52,922.51,912,4002,922.50
2020-02-213,0673,1063,0503,0501,085,9003,050
2020-02-203,1313,1383,0623,063968,8003,063
2020-02-193,0993,0993,0453,0611,148,9003,061
2020-02-183,1243,1253,0753,083935,8003,083
2020-02-173,1433,1623,1033,1401,074,9003,140
2020-02-143,1903,2013,1523,1721,130,4003,172
2020-02-133,2073,2533,1823,2141,352,6003,214
2020-02-123,1943,2223,1723,2141,522,8003,214
2020-02-103,1303,1933,1223,1801,653,3003,180
2020-02-073,2343,2453,2063,2151,303,7003,215
2020-02-063,2633,3033,2443,2641,543,2003,264
2020-02-053,1793,2123,1643,1931,619,1003,193
2020-02-043,0843,1213,0633,109857,0003,109
2020-02-033,0643,1003,0483,0871,666,9003,087
2020-01-313,1723,2003,1553,1641,080,8003,164
2020-01-303,1913,2013,1523,1771,400,8003,177
2020-01-293,1683,2213,1603,2181,354,2003,218
2020-01-283,1303,1723,1113,1661,713,3003,166
2020-01-273,1413,2243,1413,1941,759,8003,194
2020-01-243,3003,3193,2703,3071,110,6003,307
2020-01-233,3763,3763,3043,3051,756,8003,305
2020-01-223,4463,4513,3913,4151,408,3003,415
2020-01-213,5153,5373,4833,490791,4003,490
2020-01-203,5013,5433,5003,533862,5003,533
2020-01-173,4713,4933,4613,475947,1003,475
2020-01-163,4473,4843,4313,4791,432,7003,479
2020-01-153,5123,5173,4183,4291,630,2003,429
2020-01-143,5403,5703,5343,5631,312,5003,563
2020-01-103,4913,5193,4803,5021,017,6003,502
2020-01-093,4953,5103,4683,5041,206,7003,504
2020-01-083,4123,4273,3493,4131,523,5003,413
2020-01-073,4293,4493,3923,4331,365,4003,433
2020-01-063,4513,5043,4273,4671,294,0003,467

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