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
2020-12-30	4,561	4,616	4,528	4,579	795,500	4,579
2020-12-29	4,590	4,649	4,580	4,618	1,014,800	4,618
2020-12-28	4,502	4,590	4,498	4,579	794,000	4,579
2020-12-25	4,483	4,515	4,462	4,511	446,200	4,511
2020-12-24	4,488	4,512	4,453	4,482	804,500	4,482
2020-12-23	4,335	4,390	4,294	4,361	1,038,100	4,361
2020-12-22	4,550	4,565	4,380	4,386	1,760,600	4,386
2020-12-21	4,595	4,656	4,532	4,628	1,447,900	4,628
2020-12-18	4,468	4,565	4,450	4,538	1,802,300	4,538
2020-12-17	4,450	4,458	4,348	4,418	1,110,500	4,418
2020-12-16	4,345	4,461	4,339	4,460	1,342,900	4,460
2020-12-15	4,247	4,322	4,234	4,316	751,200	4,316
2020-12-14	4,282	4,324	4,279	4,292	953,100	4,292
2020-12-11	4,320	4,401	4,271	4,304	1,634,200	4,304
2020-12-10	4,305	4,317	4,246	4,258	966,500	4,258
2020-12-09	4,152	4,322	4,132	4,305	1,369,700	4,305
2020-12-08	4,193	4,239	4,145	4,155	836,500	4,155
2020-12-07	4,312	4,331	4,166	4,180	1,232,500	4,180
2020-12-04	4,155	4,246	4,151	4,246	1,075,400	4,246
2020-12-03	4,110	4,189	4,110	4,156	1,227,000	4,156
2020-12-02	4,085	4,158	4,063	4,110	1,848,700	4,110
2020-12-01	3,907	4,042	3,896	4,023	1,278,600	4,023
2020-11-30	4,036	4,077	3,875	3,887	2,318,700	3,887
2020-11-27	3,947	4,047	3,930	4,027	1,327,600	4,027
2020-11-26	3,895	3,979	3,873	3,959	1,129,100	3,959
2020-11-25	3,888	4,021	3,888	3,923	2,219,900	3,923
2020-11-24	3,750	3,821	3,739	3,772	1,317,200	3,772
2020-11-20	3,628	3,662	3,604	3,659	664,900	3,659
2020-11-19	3,653	3,672	3,626	3,667	933,500	3,667
2020-11-18	3,700	3,720	3,672	3,694	936,600	3,694
2020-11-17	3,792	3,818	3,745	3,778	1,159,900	3,778
2020-11-16	3,716	3,781	3,689	3,752	1,298,400	3,752
2020-11-13	3,651	3,678	3,608	3,646	1,042,100	3,646
2020-11-12	3,711	3,764	3,655	3,707	1,689,800	3,707
2020-11-11	3,676	3,806	3,671	3,748	2,432,400	3,748
2020-11-10	3,617	3,668	3,561	3,606	1,843,900	3,606
2020-11-09	3,528	3,627	3,528	3,595	1,695,300	3,595
2020-11-06	3,415	3,485	3,389	3,458	927,900	3,458
2020-11-05	3,382	3,418	3,340	3,404	966,800	3,404
2020-11-04	3,360	3,414	3,340	3,385	1,426,200	3,385
2020-11-02	3,257	3,295	3,243	3,259	888,200	3,259
2020-10-30	3,341	3,343	3,202	3,223	1,313,000	3,223
2020-10-29	3,328	3,330	3,276	3,318	1,065,600	3,318
2020-10-28	3,412	3,431	3,361	3,375	1,070,200	3,375
2020-10-27	3,426	3,458	3,389	3,435	862,900	3,435
2020-10-26	3,469	3,479	3,416	3,430	820,400	3,430
2020-10-23	3,445	3,475	3,435	3,458	852,700	3,458
2020-10-22	3,390	3,470	3,386	3,424	1,224,700	3,424
2020-10-21	3,350	3,437	3,350	3,385	1,064,100	3,385
2020-10-20	3,305	3,350	3,297	3,314	755,600	3,314
2020-10-19	3,238	3,343	3,238	3,322	869,800	3,322
2020-10-16	3,222	3,253	3,207	3,238	669,300	3,238
2020-10-15	3,264	3,277	3,236	3,239	454,800	3,239
2020-10-14	3,280	3,280	3,234	3,248	587,900	3,248
2020-10-13	3,306	3,310	3,233	3,294	1,014,100	3,294
2020-10-12	3,315	3,348	3,296	3,319	556,400	3,319
2020-10-09	3,327	3,370	3,294	3,348	1,375,300	3,348
2020-10-08	3,339	3,363	3,313	3,328	1,308,300	3,328
2020-10-07	3,222	3,280	3,196	3,270	788,700	3,270
2020-10-06	3,221	3,277	3,214	3,268	868,200	3,268
2020-10-05	3,213	3,254	3,183	3,214	1,114,500	3,214
2020-10-02	3,279	3,288	3,149	3,154	1,532,900	3,154
2020-09-30	3,302	3,312	3,245	3,245	1,430,400	3,245
2020-09-29	3,340	3,356	3,288	3,326	729,600	3,326
2020-09-28	3,379	3,387	3,312	3,348	936,600	3,348
2020-09-25	3,363	3,369	3,310	3,345	1,135,400	3,345
2020-09-24	3,400	3,402	3,292	3,310	2,013,200	3,310
2020-09-23	3,513	3,529	3,468	3,483	994,900	3,483
2020-09-18	3,508	3,545	3,490	3,524	984,100	3,524
2020-09-17	3,538	3,555	3,488	3,495	723,300	3,495
2020-09-16	3,569	3,569	3,518	3,528	939,800	3,528
2020-09-15	3,631	3,641	3,581	3,598	720,700	3,598
2020-09-14	3,575	3,650	3,555	3,649	1,173,400	3,649
2020-09-11	3,564	3,579	3,529	3,552	1,305,000	3,552
2020-09-10	3,530	3,554	3,502	3,543	1,014,200	3,543
2020-09-09	3,444	3,539	3,436	3,527	1,215,100	3,527
2020-09-08	3,444	3,517	3,440	3,506	968,800	3,506
2020-09-07	3,383	3,477	3,371	3,444	1,049,400	3,444
2020-09-04	3,320	3,423	3,320	3,416	1,008,900	3,416
2020-09-03	3,425	3,453	3,396	3,404	1,032,900	3,404
2020-09-02	3,336	3,388	3,313	3,383	1,415,000	3,383
2020-09-01	3,240	3,333	3,222	3,330	1,389,700	3,330
2020-08-31	3,251	3,279	3,237	3,237	1,447,300	3,237
2020-08-28	3,229	3,248	3,131	3,167	1,600,500	3,167
2020-08-27	3,269	3,275	3,208	3,225	1,296,300	3,225
2020-08-26	3,315	3,331	3,242	3,265	1,141,800	3,265
2020-08-25	3,309	3,374	3,283	3,344	1,326,900	3,344
2020-08-24	3,263	3,268	3,234	3,262	615,800	3,262
2020-08-21	3,284	3,326	3,281	3,290	766,100	3,290
2020-08-20	3,280	3,315	3,254	3,283	697,500	3,283
2020-08-19	3,294	3,344	3,286	3,321	801,000	3,321
2020-08-18	3,295	3,317	3,265	3,299	1,232,200	3,299
2020-08-17	3,291	3,310	3,261	3,274	920,600	3,274
2020-08-14	3,316	3,322	3,258	3,282	1,333,900	3,282
2020-08-13	3,375	3,375	3,303	3,325	1,286,300	3,325
2020-08-12	3,300	3,327	3,241	3,320	2,037,800	3,320
2020-08-11	3,473	3,478	3,381	3,395	1,615,600	3,395
2020-08-07	3,474	3,486	3,290	3,374	2,295,300	3,374
2020-08-06	3,445	3,519	3,430	3,481	2,005,400	3,481
2020-08-05	3,200	3,425	3,200	3,390	2,369,100	3,390
2020-08-04	3,265	3,271	3,188	3,206	1,546,300	3,206
2020-08-03	3,194	3,257	3,192	3,229	1,001,900	3,229
2020-07-31	3,218	3,228	3,132	3,134	1,309,700	3,134
2020-07-30	3,337	3,362	3,265	3,271	1,004,600	3,271
2020-07-29	3,315	3,344	3,294	3,307	949,700	3,307
2020-07-28	3,342	3,439	3,325	3,361	2,044,300	3,361
2020-07-27	3,204	3,318	3,181	3,309	1,373,000	3,309
2020-07-22	3,222	3,309	3,217	3,260	2,068,200	3,260
2020-07-21	3,250	3,289	3,197	3,257	1,904,400	3,257
2020-07-20	3,317	3,339	3,279	3,285	1,124,400	3,285
2020-07-17	3,342	3,353	3,261	3,279	998,400	3,279
2020-07-16	3,301	3,345	3,275	3,281	1,362,100	3,281
2020-07-15	3,316	3,379	3,303	3,344	1,603,000	3,344
2020-07-14	3,194	3,311	3,187	3,246	1,858,400	3,246
2020-07-13	3,217	3,244	3,208	3,216	1,294,900	3,216
2020-07-10	3,218	3,245	3,157	3,157	1,644,100	3,157
2020-07-09	3,130	3,273	3,128	3,233	2,628,800	3,233
2020-07-08	3,127	3,171	3,111	3,130	883,900	3,130
2020-07-07	3,148	3,150	3,097	3,143	1,091,600	3,143
2020-07-06	3,051	3,147	3,032	3,136	1,090,200	3,136
2020-07-03	3,045	3,055	3,011	3,055	720,200	3,055
2020-07-02	3,009	3,070	2,978.5	3,023	1,227,700	3,023
2020-07-01	3,027	3,034	2,959	2,980	920,300	2,980
2020-06-30	3,017	3,044	3,004	3,009	914,100	3,009
2020-06-29	2,937	3,016	2,927	2,957.5	991,200	2,957.50
2020-06-26	2,992.5	3,021	2,970	3,021	917,100	3,021
2020-06-25	2,982	2,998.5	2,941	2,950	1,048,000	2,950
2020-06-24	3,013	3,038	2,985.5	3,034	967,300	3,034
2020-06-23	3,019	3,043	2,983	3,002	964,800	3,002
2020-06-22	2,991	3,022	2,961.5	3,009	745,900	3,009
2020-06-19	3,080	3,082	2,991.5	2,994	1,450,300	2,994
2020-06-18	3,001	3,052	2,965.5	3,048	1,531,200	3,048
2020-06-17	3,042	3,080	3,017	3,071	1,465,200	3,071
2020-06-16	3,003	3,092	2,955	3,080	1,592,700	3,080
2020-06-15	2,958	2,988	2,895.5	2,900	1,272,900	2,900
2020-06-12	2,937	3,015	2,860	3,006	2,680,000	3,006
2020-06-11	3,128	3,144	3,069	3,077	1,714,000	3,077
2020-06-10	3,240	3,257	3,135	3,186	1,964,600	3,186
2020-06-09	3,247	3,262	3,138	3,170	1,555,800	3,170
2020-06-08	3,201	3,269	3,177	3,241	2,444,800	3,241
2020-06-05	3,065	3,128	3,021	3,125	1,859,700	3,125
2020-06-04	3,088	3,097	3,014	3,021	1,405,000	3,021
2020-06-03	3,041	3,070	3,007	3,057	1,371,000	3,057
2020-06-02	2,992	3,015	2,948.5	3,000	1,192,800	3,000
2020-06-01	2,992	2,992	2,932.5	2,953.5	1,066,600	2,953.50
2020-05-29	2,950	3,006	2,915.5	3,001	2,566,700	3,001
2020-05-28	3,000	3,041	2,938	2,992	1,690,200	2,992
2020-05-27	2,915	2,990	2,881.5	2,977	1,707,500	2,977
2020-05-26	2,895.5	2,915	2,866	2,877	1,257,500	2,877
2020-05-25	2,860	2,888	2,833	2,886.5	1,010,200	2,886.50
2020-05-22	2,860	2,884.5	2,785.5	2,795.5	1,330,600	2,795.50
2020-05-21	2,914	2,926.5	2,870.5	2,871	1,498,700	2,871
2020-05-20	2,868	2,906	2,837	2,895.5	1,227,800	2,895.50
2020-05-19	2,884	2,902.5	2,855	2,855	1,450,300	2,855
2020-05-18	2,804	2,804.5	2,758	2,770	905,600	2,770
2020-05-15	2,800	2,834	2,737	2,778.5	1,384,400	2,778.50
2020-05-14	2,756	2,804.5	2,729.5	2,729.5	1,536,400	2,729.50
2020-05-13	2,741.5	2,800	2,712	2,767	1,981,000	2,767
2020-05-12	2,855.5	2,869.5	2,777	2,802.5	1,822,900	2,802.50
2020-05-11	2,810.5	2,896	2,795.5	2,868	2,026,300	2,868
2020-05-08	2,616.5	2,763	2,590	2,715	2,165,200	2,715
2020-05-07	2,579	2,625	2,565	2,579.5	1,251,500	2,579.50
2020-05-01	2,650	2,670	2,597.5	2,614	1,503,100	2,614
2020-04-30	2,700	2,773.5	2,700	2,718.5	1,773,200	2,718.50
2020-04-28	2,651	2,666.5	2,611.5	2,623.5	1,736,300	2,623.50
2020-04-27	2,540	2,683.5	2,535.5	2,680	2,287,000	2,680
2020-04-24	2,511	2,528	2,490	2,492.5	1,314,700	2,492.50
2020-04-23	2,390	2,519	2,390	2,519	1,759,600	2,519
2020-04-22	2,422	2,449.5	2,363	2,372.5	1,654,200	2,372.50
2020-04-21	2,435	2,458	2,411.5	2,448.5	1,021,000	2,448.50
2020-04-20	2,457.5	2,471.5	2,421.5	2,448.5	1,268,300	2,448.50
2020-04-17	2,441	2,478	2,420.5	2,472	1,414,300	2,472
2020-04-16	2,414	2,426.5	2,367.5	2,391	1,650,900	2,391
2020-04-15	2,449.5	2,516	2,427	2,494	1,342,100	2,494
2020-04-14	2,431	2,527	2,418	2,506.5	1,603,900	2,506.50
2020-04-13	2,407	2,444	2,391	2,392	875,300	2,392
2020-04-10	2,410	2,440.5	2,358.5	2,436.5	1,331,000	2,436.50
2020-04-09	2,436	2,436	2,346	2,384.5	1,458,800	2,384.50
2020-04-08	2,373	2,413	2,304.5	2,386	1,815,000	2,386
2020-04-07	2,352	2,365.5	2,257	2,333	1,218,400	2,333
2020-04-06	2,172.5	2,304.5	2,142	2,287	1,329,000	2,287
2020-04-03	2,176.5	2,222	2,141	2,189.5	1,162,200	2,189.50
2020-04-02	2,179	2,210	2,141	2,154.5	1,437,100	2,154.50
2020-04-01	2,232	2,305	2,167.5	2,189.5	1,714,300	2,189.50
2020-03-31	2,286.5	2,345	2,193	2,218	2,265,400	2,218
2020-03-30	2,290	2,333	2,257.5	2,311.5	1,719,000	2,311.50
2020-03-27	2,358.5	2,405.5	2,300	2,393	1,973,900	2,393
2020-03-26	2,300.5	2,355	2,243	2,328.5	1,842,300	2,328.50
2020-03-25	2,369	2,405	2,255.5	2,391	2,360,700	2,391
2020-03-24	2,060	2,169	2,000	2,169	2,511,300	2,169
2020-03-23	1,903.5	2,029.5	1,893	2,020.5	2,741,200	2,020.50
2020-03-19	2,084	2,090.5	1,859	1,863.5	3,933,100	1,863.50
2020-03-18	2,130	2,158	2,030	2,034	2,262,600	2,034
2020-03-17	2,028	2,162	1,990	2,115.5	2,505,800	2,115.50
2020-03-16	2,118	2,193	2,050	2,058	2,463,100	2,058
2020-03-13	2,028.5	2,257.5	2,028.5	2,138.5	3,387,000	2,138.50
2020-03-12	2,280	2,330	2,190	2,223.5	2,621,700	2,223.50
2020-03-11	2,407	2,492	2,357	2,361	3,013,700	2,361
2020-03-10	2,237	2,385.5	2,185.5	2,361.5	2,700,800	2,361.50
2020-03-09	2,370.5	2,390	2,277.5	2,287	2,660,900	2,287
2020-03-06	2,574	2,574	2,488.5	2,493	1,838,500	2,493
2020-03-05	2,663	2,669	2,597	2,624	1,493,200	2,624
2020-03-04	2,625	2,653	2,607.5	2,626.5	1,237,600	2,626.50
2020-03-03	2,739	2,771	2,636	2,636.5	1,583,600	2,636.50
2020-03-02	2,638	2,739	2,630	2,682	1,499,700	2,682
2020-02-28	2,700	2,754	2,650	2,685.5	2,715,300	2,685.50
2020-02-27	2,854	2,854	2,747	2,771.5	2,116,800	2,771.50
2020-02-26	2,872	2,887	2,828.5	2,877	2,056,900	2,877
2020-02-25	2,930	2,952	2,902.5	2,922.5	1,912,400	2,922.50
2020-02-21	3,067	3,106	3,050	3,050	1,085,900	3,050
2020-02-20	3,131	3,138	3,062	3,063	968,800	3,063
2020-02-19	3,099	3,099	3,045	3,061	1,148,900	3,061
2020-02-18	3,124	3,125	3,075	3,083	935,800	3,083
2020-02-17	3,143	3,162	3,103	3,140	1,074,900	3,140
2020-02-14	3,190	3,201	3,152	3,172	1,130,400	3,172
2020-02-13	3,207	3,253	3,182	3,214	1,352,600	3,214
2020-02-12	3,194	3,222	3,172	3,214	1,522,800	3,214
2020-02-10	3,130	3,193	3,122	3,180	1,653,300	3,180
2020-02-07	3,234	3,245	3,206	3,215	1,303,700	3,215
2020-02-06	3,263	3,303	3,244	3,264	1,543,200	3,264
2020-02-05	3,179	3,212	3,164	3,193	1,619,100	3,193
2020-02-04	3,084	3,121	3,063	3,109	857,000	3,109
2020-02-03	3,064	3,100	3,048	3,087	1,666,900	3,087
2020-01-31	3,172	3,200	3,155	3,164	1,080,800	3,164
2020-01-30	3,191	3,201	3,152	3,177	1,400,800	3,177
2020-01-29	3,168	3,221	3,160	3,218	1,354,200	3,218
2020-01-28	3,130	3,172	3,111	3,166	1,713,300	3,166
2020-01-27	3,141	3,224	3,141	3,194	1,759,800	3,194
2020-01-24	3,300	3,319	3,270	3,307	1,110,600	3,307
2020-01-23	3,376	3,376	3,304	3,305	1,756,800	3,305
2020-01-22	3,446	3,451	3,391	3,415	1,408,300	3,415
2020-01-21	3,515	3,537	3,483	3,490	791,400	3,490
2020-01-20	3,501	3,543	3,500	3,533	862,500	3,533
2020-01-17	3,471	3,493	3,461	3,475	947,100	3,475
2020-01-16	3,447	3,484	3,431	3,479	1,432,700	3,479
2020-01-15	3,512	3,517	3,418	3,429	1,630,200	3,429
2020-01-14	3,540	3,570	3,534	3,563	1,312,500	3,563
2020-01-10	3,491	3,519	3,480	3,502	1,017,600	3,502
2020-01-09	3,495	3,510	3,468	3,504	1,206,700	3,504
2020-01-08	3,412	3,427	3,349	3,413	1,523,500	3,413
2020-01-07	3,429	3,449	3,392	3,433	1,365,400	3,433
2020-01-06	3,451	3,504	3,427	3,467	1,294,000	3,467

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