住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 856 | 872 | 856 | 870 | 2,792,000 |
| 1993/12/29 | 853 | 862 | 835 | 846 | 1,788,000 |
| 1993/12/28 | 837 | 858 | 837 | 853 | 2,030,000 |
| 1993/12/27 | 816 | 840 | 805 | 840 | 1,350,000 |
| 1993/12/24 | 830 | 830 | 810 | 812 | 844,000 |
| 1993/12/22 | 834 | 840 | 830 | 834 | 1,439,000 |
| 1993/12/21 | 830 | 844 | 822 | 837 | 2,153,000 |
| 1993/12/20 | 841 | 849 | 821 | 829 | 1,770,000 |
| 1993/12/17 | 868 | 868 | 850 | 858 | 2,113,000 |
| 1993/12/16 | 867 | 888 | 859 | 862 | 6,533,000 |
| 1993/12/15 | 816 | 847 | 814 | 847 | 5,220,000 |
| 1993/12/14 | 795 | 814 | 794 | 800 | 2,995,000 |
| 1993/12/13 | 775 | 782 | 761 | 774 | 732,000 |
| 1993/12/10 | 762 | 789 | 753 | 781 | 2,276,000 |
| 1993/12/09 | 757 | 773 | 752 | 770 | 1,590,000 |
| 1993/12/08 | 753 | 753 | 727 | 737 | 1,178,000 |
| 1993/12/07 | 747 | 754 | 741 | 747 | 1,066,000 |
| 1993/12/06 | 751 | 761 | 744 | 744 | 754,000 |
| 1993/12/03 | 786 | 786 | 758 | 773 | 1,460,000 |
| 1993/12/02 | 786 | 805 | 772 | 790 | 2,505,000 |
| 1993/12/01 | 749 | 790 | 744 | 786 | 1,594,000 |
| 1993/11/30 | 725 | 740 | 716 | 734 | 1,716,000 |
| 1993/11/29 | 750 | 751 | 710 | 720 | 2,928,000 |
| 1993/11/26 | 783 | 788 | 751 | 752 | 2,760,000 |
| 1993/11/25 | 789 | 800 | 780 | 782 | 1,599,000 |
| 1993/11/24 | 800 | 807 | 788 | 789 | 1,593,000 |
| 1993/11/22 | 820 | 820 | 796 | 801 | 2,203,000 |
| 1993/11/19 | 823 | 832 | 818 | 820 | 3,678,000 |
| 1993/11/18 | 831 | 834 | 825 | 825 | 1,354,000 |
| 1993/11/17 | 835 | 837 | 822 | 822 | 1,060,000 |
| 1993/11/16 | 827 | 838 | 822 | 837 | 1,828,000 |
| 1993/11/15 | 841 | 842 | 828 | 833 | 1,403,000 |
| 1993/11/12 | 840 | 845 | 833 | 838 | 4,448,000 |
| 1993/11/11 | 841 | 851 | 834 | 837 | 2,819,000 |
| 1993/11/10 | 819 | 841 | 812 | 839 | 3,283,000 |
| 1993/11/09 | 855 | 857 | 813 | 829 | 2,902,000 |
| 1993/11/08 | 834 | 864 | 824 | 857 | 3,793,000 |
| 1993/11/05 | 801 | 833 | 787 | 808 | 6,426,000 |
| 1993/11/04 | 825 | 835 | 803 | 803 | 3,385,000 |
| 1993/11/02 | 816 | 835 | 816 | 830 | 2,260,000 |
| 1993/11/01 | 856 | 859 | 835 | 836 | 1,589,000 |
| 1993/10/29 | 868 | 876 | 863 | 866 | 1,369,000 |
| 1993/10/28 | 871 | 875 | 860 | 868 | 1,277,000 |
| 1993/10/27 | 870 | 876 | 865 | 870 | 1,853,000 |
| 1993/10/26 | 900 | 905 | 863 | 863 | 1,448,000 |
| 1993/10/25 | 918 | 918 | 909 | 910 | 985,000 |
| 1993/10/22 | 910 | 917 | 908 | 908 | 1,963,000 |
| 1993/10/21 | 915 | 916 | 906 | 906 | 1,548,000 |
| 1993/10/20 | 907 | 914 | 903 | 905 | 1,420,000 |
| 1993/10/19 | 922 | 922 | 902 | 907 | 2,036,000 |
| 1993/10/18 | 923 | 925 | 912 | 912 | 766,000 |
| 1993/10/15 | 919 | 925 | 914 | 925 | 1,169,000 |
| 1993/10/14 | 914 | 923 | 908 | 914 | 984,000 |
| 1993/10/13 | 924 | 934 | 921 | 924 | 2,913,000 |
| 1993/10/12 | 912 | 916 | 907 | 914 | 904,000 |
| 1993/10/08 | 892 | 910 | 892 | 907 | 1,415,000 |
| 1993/10/07 | 898 | 899 | 888 | 890 | 818,000 |
| 1993/10/06 | 884 | 894 | 884 | 888 | 1,201,000 |
| 1993/10/05 | 890 | 895 | 878 | 878 | 940,000 |
| 1993/10/04 | 888 | 902 | 885 | 893 | 1,564,000 |
| 1993/10/01 | 857 | 895 | 856 | 888 | 2,286,000 |
| 1993/09/30 | 852 | 869 | 851 | 855 | 1,211,000 |
| 1993/09/29 | 869 | 869 | 852 | 854 | 1,502,000 |
| 1993/09/28 | 885 | 885 | 866 | 866 | 1,356,000 |
| 1993/09/27 | 901 | 903 | 880 | 880 | 880,000 |
| 1993/09/24 | 897 | 900 | 894 | 898 | 1,180,000 |
| 1993/09/22 | 900 | 905 | 892 | 897 | 1,985,000 |
| 1993/09/21 | 908 | 908 | 895 | 895 | 1,668,000 |
| 1993/09/20 | 902 | 905 | 892 | 899 | 2,007,000 |
| 1993/09/17 | 915 | 918 | 907 | 918 | 1,754,000 |
| 1993/09/16 | 932 | 934 | 905 | 910 | 1,359,000 |
| 1993/09/14 | 948 | 948 | 926 | 927 | 1,050,000 |
| 1993/09/13 | 943 | 953 | 935 | 953 | 764,000 |
| 1993/09/10 | 930 | 950 | 927 | 950 | 2,638,000 |
| 1993/09/09 | 952 | 952 | 921 | 923 | 2,173,000 |
| 1993/09/08 | 950 | 960 | 950 | 951 | 1,935,000 |
| 1993/09/07 | 975 | 981 | 970 | 970 | 840,000 |
| 1993/09/06 | 993 | 993 | 981 | 981 | 487,000 |
| 1993/09/03 | 984 | 994 | 979 | 988 | 1,252,000 |
| 1993/09/02 | 993 | 998 | 985 | 985 | 1,216,000 |
| 1993/09/01 | 994 | 1,010 | 994 | 998 | 1,686,000 |
| 1993/08/31 | 980 | 1,000 | 980 | 1,000 | 1,837,000 |
| 1993/08/30 | 981 | 988 | 976 | 983 | 1,126,000 |
| 1993/08/27 | 975 | 985 | 974 | 977 | 1,777,000 |
| 1993/08/26 | 987 | 990 | 980 | 980 | 862,000 |
| 1993/08/25 | 991 | 992 | 982 | 984 | 858,000 |
| 1993/08/24 | 992 | 998 | 984 | 990 | 817,000 |
| 1993/08/23 | 1,000 | 1,000 | 990 | 990 | 925,000 |
| 1993/08/20 | 1,000 | 1,000 | 988 | 991 | 1,171,000 |
| 1993/08/19 | 1,010 | 1,010 | 991 | 995 | 1,384,000 |
| 1993/08/18 | 1,000 | 1,020 | 1,000 | 1,000 | 1,264,000 |
| 1993/08/17 | 1,000 | 1,010 | 998 | 1,000 | 1,399,000 |
| 1993/08/16 | 1,010 | 1,010 | 997 | 1,000 | 2,127,000 |
| 1993/08/13 | 1,010 | 1,020 | 1,010 | 1,010 | 1,564,000 |
| 1993/08/12 | 1,020 | 1,030 | 1,010 | 1,030 | 2,022,000 |
| 1993/08/11 | 1,030 | 1,030 | 1,010 | 1,020 | 1,950,000 |
| 1993/08/10 | 1,030 | 1,040 | 1,020 | 1,030 | 1,031,000 |
| 1993/08/09 | 1,010 | 1,030 | 1,010 | 1,020 | 1,913,000 |
| 1993/08/06 | 999 | 1,020 | 999 | 1,010 | 5,573,000 |
| 1993/08/05 | 1,050 | 1,070 | 1,050 | 1,050 | 832,000 |
| 1993/08/04 | 1,060 | 1,070 | 1,050 | 1,060 | 856,000 |
| 1993/08/03 | 1,080 | 1,080 | 1,060 | 1,060 | 1,519,000 |
| 1993/08/02 | 1,090 | 1,100 | 1,070 | 1,090 | 5,307,000 |
| 1993/07/30 | 1,060 | 1,090 | 1,050 | 1,070 | 6,809,000 |
| 1993/07/29 | 1,030 | 1,060 | 1,030 | 1,050 | 3,329,000 |
| 1993/07/28 | 1,030 | 1,040 | 1,020 | 1,030 | 2,352,000 |
| 1993/07/27 | 1,030 | 1,050 | 1,020 | 1,040 | 3,122,000 |
| 1993/07/26 | 1,030 | 1,030 | 1,010 | 1,020 | 1,115,000 |
| 1993/07/23 | 1,030 | 1,040 | 1,010 | 1,030 | 3,839,000 |
| 1993/07/22 | 1,060 | 1,070 | 1,030 | 1,040 | 3,148,000 |
| 1993/07/21 | 1,060 | 1,080 | 1,060 | 1,060 | 2,797,000 |
| 1993/07/20 | 1,060 | 1,080 | 1,050 | 1,060 | 2,904,000 |
| 1993/07/19 | 1,080 | 1,090 | 1,060 | 1,060 | 1,796,000 |
| 1993/07/16 | 1,070 | 1,090 | 1,060 | 1,070 | 4,416,000 |
| 1993/07/15 | 1,080 | 1,090 | 1,070 | 1,070 | 3,766,000 |
| 1993/07/14 | 1,100 | 1,100 | 1,080 | 1,090 | 4,214,000 |
| 1993/07/13 | 1,050 | 1,110 | 1,050 | 1,100 | 10,445,000 |
| 1993/07/12 | 1,060 | 1,060 | 1,040 | 1,060 | 1,652,000 |
| 1993/07/09 | 1,060 | 1,070 | 1,050 | 1,060 | 5,527,000 |
| 1993/07/08 | 1,090 | 1,100 | 1,070 | 1,080 | 8,314,000 |
| 1993/07/07 | 1,070 | 1,080 | 1,060 | 1,060 | 10,159,000 |
| 1993/07/06 | 1,040 | 1,060 | 1,030 | 1,050 | 3,374,000 |
| 1993/07/05 | 1,060 | 1,060 | 1,020 | 1,020 | 2,834,000 |
| 1993/07/02 | 1,080 | 1,100 | 1,060 | 1,060 | 17,492,000 |
| 1993/07/01 | 1,020 | 1,070 | 1,010 | 1,060 | 10,206,000 |
| 1993/06/30 | 988 | 1,020 | 988 | 1,020 | 5,475,000 |
| 1993/06/29 | 1,000 | 1,010 | 983 | 988 | 2,402,000 |
| 1993/06/28 | 1,020 | 1,020 | 1,000 | 1,010 | 2,169,000 |
| 1993/06/25 | 1,020 | 1,030 | 991 | 1,000 | 7,359,000 |
| 1993/06/24 | 983 | 1,030 | 983 | 1,030 | 10,551,000 |
| 1993/06/23 | 950 | 984 | 930 | 973 | 6,744,000 |
| 1993/06/22 | 904 | 957 | 898 | 955 | 3,783,000 |
| 1993/06/21 | 971 | 971 | 896 | 902 | 4,531,000 |
| 1993/06/18 | 995 | 995 | 977 | 981 | 2,342,000 |
| 1993/06/17 | 981 | 1,010 | 963 | 995 | 2,632,000 |
| 1993/06/16 | 970 | 975 | 952 | 971 | 4,794,000 |
| 1993/06/15 | 991 | 993 | 966 | 968 | 3,757,000 |
| 1993/06/14 | 1,020 | 1,020 | 1,000 | 1,000 | 1,880,000 |
| 1993/06/11 | 1,030 | 1,040 | 1,020 | 1,020 | 3,362,000 |
| 1993/06/10 | 1,040 | 1,040 | 1,030 | 1,030 | 1,538,000 |
| 1993/06/08 | 1,070 | 1,070 | 1,040 | 1,040 | 3,178,000 |
| 1993/06/07 | 1,090 | 1,100 | 1,070 | 1,070 | 1,321,000 |
| 1993/06/04 | 1,100 | 1,110 | 1,080 | 1,090 | 2,422,000 |
| 1993/06/03 | 1,090 | 1,100 | 1,080 | 1,100 | 2,346,000 |
| 1993/06/02 | 1,110 | 1,120 | 1,080 | 1,100 | 3,534,000 |
| 1993/06/01 | 1,100 | 1,130 | 1,100 | 1,130 | 4,405,000 |
| 1993/05/31 | 1,080 | 1,100 | 1,070 | 1,090 | 2,425,000 |
| 1993/05/28 | 1,070 | 1,100 | 1,060 | 1,090 | 4,532,000 |
| 1993/05/27 | 1,090 | 1,100 | 1,070 | 1,080 | 4,482,000 |
| 1993/05/26 | 1,110 | 1,120 | 1,090 | 1,090 | 4,375,000 |
| 1993/05/25 | 1,120 | 1,120 | 1,090 | 1,100 | 3,301,000 |
| 1993/05/24 | 1,120 | 1,140 | 1,110 | 1,130 | 5,885,000 |
| 1993/05/21 | 1,120 | 1,120 | 1,090 | 1,120 | 4,671,000 |
| 1993/05/20 | 1,110 | 1,130 | 1,100 | 1,120 | 13,303,000 |
| 1993/05/19 | 1,140 | 1,160 | 1,130 | 1,160 | 20,686,000 |
| 1993/05/18 | 1,110 | 1,120 | 1,090 | 1,110 | 5,182,000 |
| 1993/05/17 | 1,130 | 1,140 | 1,110 | 1,120 | 5,082,000 |
| 1993/05/14 | 1,140 | 1,160 | 1,130 | 1,130 | 28,771,000 |
| 1993/05/13 | 1,050 | 1,130 | 1,040 | 1,110 | 34,946,000 |
| 1993/05/12 | 1,050 | 1,050 | 1,000 | 1,030 | 5,156,000 |
| 1993/05/11 | 1,070 | 1,080 | 1,040 | 1,050 | 4,858,000 |
| 1993/05/10 | 1,050 | 1,090 | 1,030 | 1,080 | 8,921,000 |
| 1993/05/07 | 1,050 | 1,090 | 1,050 | 1,060 | 14,811,000 |
| 1993/05/06 | 1,080 | 1,090 | 1,050 | 1,050 | 9,134,000 |
| 1993/04/30 | 1,070 | 1,090 | 1,050 | 1,090 | 17,195,000 |
| 1993/04/28 | 1,000 | 1,070 | 995 | 1,070 | 36,938,000 |
| 1993/04/27 | 1,000 | 1,020 | 985 | 990 | 25,401,000 |
| 1993/04/26 | 957 | 997 | 956 | 990 | 19,211,000 |
| 1993/04/23 | 917 | 943 | 913 | 927 | 5,341,000 |
| 1993/04/22 | 928 | 946 | 912 | 916 | 6,573,000 |
| 1993/04/21 | 960 | 963 | 926 | 930 | 5,193,000 |
| 1993/04/20 | 980 | 986 | 942 | 952 | 13,975,000 |
| 1993/04/19 | 943 | 997 | 941 | 980 | 25,047,000 |
| 1993/04/16 | 967 | 985 | 938 | 950 | 19,848,000 |
| 1993/04/15 | 910 | 990 | 907 | 972 | 37,580,000 |
| 1993/04/14 | 869 | 914 | 858 | 890 | 12,591,000 |
| 1993/04/13 | 825 | 879 | 825 | 879 | 5,455,000 |
| 1993/04/12 | 840 | 843 | 820 | 834 | 1,448,000 |
| 1993/04/09 | 850 | 864 | 832 | 839 | 4,580,000 |
| 1993/04/08 | 840 | 845 | 822 | 845 | 5,489,000 |
| 1993/04/07 | 826 | 842 | 826 | 840 | 3,491,000 |
| 1993/04/06 | 854 | 890 | 825 | 826 | 7,480,000 |
| 1993/04/05 | 860 | 877 | 842 | 844 | 7,239,000 |
| 1993/04/02 | 820 | 881 | 815 | 841 | 17,562,000 |
| 1993/04/01 | 784 | 803 | 765 | 800 | 11,841,000 |
| 1993/03/31 | 733 | 808 | 733 | 755 | 13,489,000 |
| 1993/03/30 | 727 | 728 | 706 | 713 | 1,439,000 |
| 1993/03/29 | 725 | 727 | 715 | 723 | 1,419,000 |
| 1993/03/26 | 711 | 729 | 711 | 725 | 3,662,000 |
| 1993/03/25 | 690 | 719 | 690 | 709 | 3,114,000 |
| 1993/03/24 | 667 | 691 | 667 | 690 | 1,719,000 |
| 1993/03/23 | 669 | 680 | 663 | 670 | 1,368,000 |
| 1993/03/22 | 658 | 671 | 656 | 669 | 1,481,000 |
| 1993/03/19 | 690 | 698 | 642 | 645 | 2,674,000 |
| 1993/03/18 | 665 | 680 | 660 | 679 | 1,834,000 |
| 1993/03/17 | 640 | 659 | 637 | 655 | 1,099,000 |
| 1993/03/16 | 653 | 655 | 648 | 650 | 575,000 |
| 1993/03/15 | 659 | 659 | 650 | 653 | 628,000 |
| 1993/03/12 | 655 | 660 | 652 | 660 | 2,283,000 |
| 1993/03/11 | 650 | 655 | 641 | 652 | 493,000 |
| 1993/03/10 | 650 | 650 | 643 | 645 | 686,000 |
| 1993/03/09 | 647 | 654 | 642 | 649 | 1,326,000 |
| 1993/03/08 | 639 | 649 | 635 | 647 | 1,458,000 |
| 1993/03/05 | 634 | 634 | 631 | 632 | 506,000 |
| 1993/03/04 | 633 | 643 | 631 | 631 | 450,000 |
| 1993/03/03 | 641 | 645 | 639 | 639 | 625,000 |
| 1993/03/02 | 638 | 643 | 638 | 640 | 739,000 |
| 1993/03/01 | 640 | 642 | 638 | 640 | 367,000 |
| 1993/02/26 | 639 | 642 | 636 | 642 | 500,000 |
| 1993/02/25 | 641 | 641 | 635 | 639 | 520,000 |
| 1993/02/24 | 641 | 644 | 634 | 634 | 821,000 |
| 1993/02/23 | 651 | 655 | 641 | 641 | 1,149,000 |
| 1993/02/22 | 650 | 650 | 641 | 641 | 332,000 |
| 1993/02/19 | 650 | 650 | 644 | 650 | 363,000 |
| 1993/02/18 | 643 | 652 | 643 | 644 | 457,000 |
| 1993/02/17 | 645 | 645 | 641 | 643 | 247,000 |
| 1993/02/16 | 645 | 653 | 645 | 645 | 387,000 |
| 1993/02/15 | 646 | 649 | 642 | 645 | 330,000 |
| 1993/02/12 | 655 | 655 | 642 | 642 | 658,000 |
| 1993/02/10 | 648 | 649 | 642 | 649 | 397,000 |
| 1993/02/09 | 655 | 660 | 647 | 650 | 606,000 |
| 1993/02/08 | 656 | 663 | 655 | 655 | 331,000 |
| 1993/02/05 | 659 | 664 | 655 | 664 | 625,000 |
| 1993/02/04 | 664 | 664 | 655 | 655 | 371,000 |
| 1993/02/03 | 663 | 665 | 662 | 662 | 619,000 |
| 1993/02/02 | 661 | 663 | 658 | 663 | 386,000 |
| 1993/02/01 | 655 | 664 | 653 | 664 | 394,000 |
| 1993/01/29 | 665 | 665 | 650 | 650 | 414,000 |
| 1993/01/28 | 646 | 665 | 646 | 664 | 784,000 |
| 1993/01/27 | 649 | 651 | 642 | 644 | 715,000 |
| 1993/01/26 | 646 | 650 | 640 | 648 | 428,000 |
| 1993/01/25 | 651 | 655 | 646 | 646 | 471,000 |
| 1993/01/22 | 654 | 654 | 650 | 650 | 643,000 |
| 1993/01/21 | 654 | 654 | 650 | 653 | 329,000 |
| 1993/01/20 | 658 | 661 | 654 | 654 | 559,000 |
| 1993/01/19 | 658 | 660 | 652 | 656 | 400,000 |
| 1993/01/18 | 658 | 658 | 654 | 658 | 685,000 |
| 1993/01/14 | 654 | 658 | 654 | 654 | 422,000 |
| 1993/01/13 | 659 | 663 | 651 | 654 | 632,000 |
| 1993/01/12 | 659 | 659 | 655 | 658 | 939,000 |
| 1993/01/11 | 654 | 658 | 649 | 649 | 616,000 |
| 1993/01/08 | 645 | 662 | 645 | 649 | 839,000 |
| 1993/01/07 | 648 | 655 | 645 | 645 | 1,512,000 |
| 1993/01/06 | 641 | 645 | 636 | 642 | 1,028,000 |
| 1993/01/05 | 650 | 653 | 642 | 642 | 612,000 |
| 1993/01/04 | 651 | 659 | 651 | 654 | 162,000 |