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 |
|---|---|---|---|---|---|
| 1995/12/29 | 926 | 929 | 918 | 928 | 891,000 |
| 1995/12/28 | 909 | 944 | 904 | 936 | 3,701,000 |
| 1995/12/27 | 890 | 914 | 885 | 912 | 2,615,000 |
| 1995/12/26 | 889 | 889 | 875 | 885 | 338,000 |
| 1995/12/25 | 895 | 898 | 883 | 887 | 1,169,000 |
| 1995/12/22 | 880 | 895 | 878 | 895 | 1,878,000 |
| 1995/12/21 | 870 | 880 | 866 | 880 | 2,536,000 |
| 1995/12/20 | 870 | 873 | 864 | 872 | 1,277,000 |
| 1995/12/19 | 880 | 880 | 861 | 868 | 2,754,000 |
| 1995/12/18 | 862 | 862 | 847 | 850 | 596,000 |
| 1995/12/15 | 860 | 867 | 857 | 857 | 548,000 |
| 1995/12/14 | 865 | 870 | 861 | 870 | 678,000 |
| 1995/12/13 | 870 | 875 | 866 | 872 | 940,000 |
| 1995/12/12 | 875 | 876 | 866 | 871 | 583,000 |
| 1995/12/11 | 870 | 870 | 865 | 869 | 439,000 |
| 1995/12/08 | 875 | 875 | 863 | 873 | 3,016,000 |
| 1995/12/07 | 873 | 877 | 860 | 868 | 1,041,000 |
| 1995/12/06 | 875 | 877 | 871 | 875 | 654,000 |
| 1995/12/05 | 880 | 880 | 871 | 874 | 448,000 |
| 1995/12/04 | 885 | 889 | 880 | 880 | 1,115,000 |
| 1995/12/01 | 890 | 895 | 880 | 880 | 1,670,000 |
| 1995/11/30 | 873 | 894 | 869 | 889 | 3,631,000 |
| 1995/11/29 | 865 | 875 | 860 | 867 | 2,324,000 |
| 1995/11/28 | 848 | 865 | 845 | 858 | 2,048,000 |
| 1995/11/27 | 840 | 847 | 837 | 847 | 880,000 |
| 1995/11/24 | 840 | 840 | 833 | 837 | 361,000 |
| 1995/11/22 | 838 | 849 | 838 | 845 | 803,000 |
| 1995/11/21 | 837 | 839 | 821 | 836 | 473,000 |
| 1995/11/20 | 826 | 839 | 826 | 837 | 488,000 |
| 1995/11/17 | 832 | 832 | 822 | 826 | 464,000 |
| 1995/11/16 | 827 | 832 | 821 | 832 | 313,000 |
| 1995/11/15 | 828 | 832 | 824 | 824 | 605,000 |
| 1995/11/14 | 833 | 835 | 828 | 828 | 505,000 |
| 1995/11/13 | 840 | 840 | 831 | 833 | 593,000 |
| 1995/11/10 | 835 | 835 | 819 | 827 | 343,000 |
| 1995/11/09 | 840 | 840 | 827 | 827 | 342,000 |
| 1995/11/08 | 832 | 840 | 829 | 832 | 506,000 |
| 1995/11/07 | 820 | 835 | 820 | 832 | 957,000 |
| 1995/11/06 | 835 | 846 | 835 | 845 | 1,120,000 |
| 1995/11/02 | 816 | 830 | 811 | 828 | 1,371,000 |
| 1995/11/01 | 797 | 800 | 790 | 796 | 392,000 |
| 1995/10/31 | 796 | 809 | 787 | 807 | 355,000 |
| 1995/10/30 | 791 | 792 | 786 | 786 | 339,000 |
| 1995/10/27 | 797 | 802 | 786 | 786 | 659,000 |
| 1995/10/26 | 805 | 806 | 795 | 797 | 844,000 |
| 1995/10/25 | 809 | 811 | 806 | 810 | 489,000 |
| 1995/10/24 | 815 | 819 | 809 | 809 | 297,000 |
| 1995/10/23 | 810 | 817 | 810 | 812 | 514,000 |
| 1995/10/20 | 810 | 813 | 802 | 805 | 858,000 |
| 1995/10/19 | 804 | 808 | 801 | 802 | 703,000 |
| 1995/10/18 | 805 | 810 | 803 | 804 | 516,000 |
| 1995/10/17 | 811 | 815 | 808 | 811 | 443,000 |
| 1995/10/16 | 810 | 822 | 810 | 815 | 425,000 |
| 1995/10/13 | 813 | 827 | 813 | 817 | 471,000 |
| 1995/10/12 | 836 | 837 | 809 | 813 | 674,000 |
| 1995/10/11 | 827 | 847 | 826 | 836 | 1,240,000 |
| 1995/10/09 | 827 | 835 | 825 | 825 | 688,000 |
| 1995/10/06 | 826 | 835 | 823 | 825 | 614,000 |
| 1995/10/05 | 830 | 835 | 822 | 830 | 492,000 |
| 1995/10/04 | 833 | 839 | 830 | 830 | 848,000 |
| 1995/10/03 | 806 | 823 | 802 | 823 | 311,000 |
| 1995/10/02 | 816 | 816 | 801 | 806 | 286,000 |
| 1995/09/29 | 800 | 816 | 800 | 806 | 461,000 |
| 1995/09/28 | 829 | 829 | 803 | 807 | 636,000 |
| 1995/09/27 | 824 | 832 | 806 | 830 | 522,000 |
| 1995/09/26 | 802 | 825 | 795 | 824 | 518,000 |
| 1995/09/25 | 820 | 820 | 794 | 794 | 645,000 |
| 1995/09/22 | 823 | 827 | 801 | 810 | 1,226,000 |
| 1995/09/21 | 852 | 858 | 841 | 843 | 2,207,000 |
| 1995/09/20 | 859 | 871 | 851 | 862 | 3,396,000 |
| 1995/09/19 | 839 | 850 | 839 | 849 | 607,000 |
| 1995/09/18 | 875 | 876 | 843 | 843 | 1,121,000 |
| 1995/09/14 | 879 | 883 | 855 | 867 | 3,171,000 |
| 1995/09/13 | 833 | 865 | 832 | 864 | 3,255,000 |
| 1995/09/12 | 820 | 832 | 813 | 820 | 1,877,000 |
| 1995/09/11 | 791 | 805 | 789 | 795 | 629,000 |
| 1995/09/08 | 813 | 813 | 785 | 796 | 4,873,000 |
| 1995/09/07 | 793 | 794 | 786 | 787 | 410,000 |
| 1995/09/06 | 805 | 807 | 788 | 793 | 500,000 |
| 1995/09/05 | 795 | 804 | 786 | 804 | 756,000 |
| 1995/09/04 | 812 | 820 | 795 | 795 | 403,000 |
| 1995/09/01 | 795 | 815 | 795 | 812 | 838,000 |
| 1995/08/31 | 804 | 817 | 796 | 797 | 838,000 |
| 1995/08/30 | 822 | 825 | 811 | 811 | 678,000 |
| 1995/08/29 | 810 | 824 | 798 | 824 | 470,000 |
| 1995/08/28 | 803 | 808 | 796 | 805 | 599,000 |
| 1995/08/25 | 817 | 826 | 810 | 813 | 741,000 |
| 1995/08/24 | 811 | 821 | 811 | 820 | 878,000 |
| 1995/08/23 | 819 | 820 | 808 | 820 | 1,066,000 |
| 1995/08/22 | 811 | 822 | 811 | 816 | 790,000 |
| 1995/08/21 | 832 | 841 | 824 | 830 | 1,613,000 |
| 1995/08/18 | 815 | 839 | 810 | 833 | 2,701,000 |
| 1995/08/17 | 815 | 820 | 812 | 814 | 1,400,000 |
| 1995/08/16 | 816 | 826 | 808 | 820 | 3,834,000 |
| 1995/08/15 | 767 | 776 | 760 | 776 | 921,000 |
| 1995/08/14 | 765 | 770 | 758 | 759 | 413,000 |
| 1995/08/11 | 769 | 773 | 758 | 762 | 1,363,000 |
| 1995/08/10 | 760 | 764 | 751 | 759 | 452,000 |
| 1995/08/09 | 763 | 764 | 757 | 758 | 908,000 |
| 1995/08/08 | 763 | 764 | 753 | 764 | 867,000 |
| 1995/08/07 | 779 | 780 | 755 | 764 | 1,283,000 |
| 1995/08/04 | 760 | 779 | 760 | 775 | 2,214,000 |
| 1995/08/03 | 750 | 770 | 750 | 750 | 3,725,000 |
| 1995/08/02 | 709 | 720 | 701 | 720 | 369,000 |
| 1995/08/01 | 715 | 719 | 710 | 719 | 328,000 |
| 1995/07/31 | 715 | 720 | 708 | 720 | 441,000 |
| 1995/07/28 | 700 | 719 | 696 | 715 | 513,000 |
| 1995/07/27 | 714 | 724 | 714 | 719 | 854,000 |
| 1995/07/26 | 691 | 705 | 687 | 705 | 550,000 |
| 1995/07/25 | 701 | 706 | 690 | 690 | 434,000 |
| 1995/07/24 | 709 | 714 | 701 | 713 | 596,000 |
| 1995/07/21 | 724 | 724 | 705 | 707 | 988,000 |
| 1995/07/20 | 705 | 722 | 701 | 719 | 1,322,000 |
| 1995/07/19 | 702 | 715 | 700 | 715 | 1,453,000 |
| 1995/07/18 | 730 | 732 | 715 | 722 | 1,317,000 |
| 1995/07/17 | 725 | 740 | 722 | 728 | 1,626,000 |
| 1995/07/14 | 730 | 739 | 725 | 725 | 1,905,000 |
| 1995/07/13 | 735 | 738 | 720 | 728 | 2,321,000 |
| 1995/07/12 | 711 | 720 | 706 | 715 | 1,141,000 |
| 1995/07/11 | 692 | 699 | 684 | 699 | 591,000 |
| 1995/07/10 | 698 | 709 | 691 | 693 | 1,797,000 |
| 1995/07/07 | 649 | 690 | 644 | 668 | 1,837,000 |
| 1995/07/06 | 633 | 643 | 628 | 643 | 568,000 |
| 1995/07/05 | 639 | 640 | 632 | 633 | 636,000 |
| 1995/07/04 | 624 | 635 | 622 | 631 | 203,000 |
| 1995/07/03 | 625 | 630 | 620 | 630 | 479,000 |
| 1995/06/30 | 628 | 635 | 626 | 626 | 391,000 |
| 1995/06/29 | 647 | 647 | 623 | 632 | 509,000 |
| 1995/06/28 | 625 | 633 | 623 | 631 | 412,000 |
| 1995/06/27 | 647 | 647 | 630 | 631 | 530,000 |
| 1995/06/26 | 664 | 664 | 644 | 647 | 541,000 |
| 1995/06/23 | 650 | 661 | 650 | 660 | 337,000 |
| 1995/06/22 | 650 | 650 | 643 | 645 | 226,000 |
| 1995/06/21 | 639 | 653 | 636 | 653 | 610,000 |
| 1995/06/20 | 651 | 651 | 636 | 644 | 778,000 |
| 1995/06/19 | 632 | 663 | 631 | 654 | 1,387,000 |
| 1995/06/16 | 623 | 623 | 609 | 612 | 836,000 |
| 1995/06/15 | 616 | 616 | 607 | 608 | 803,000 |
| 1995/06/14 | 614 | 620 | 614 | 615 | 766,000 |
| 1995/06/13 | 613 | 622 | 607 | 611 | 755,000 |
| 1995/06/12 | 630 | 630 | 610 | 610 | 898,000 |
| 1995/06/09 | 640 | 646 | 630 | 631 | 2,202,000 |
| 1995/06/08 | 658 | 670 | 653 | 660 | 550,000 |
| 1995/06/07 | 661 | 664 | 655 | 658 | 627,000 |
| 1995/06/06 | 679 | 679 | 666 | 670 | 252,000 |
| 1995/06/05 | 681 | 682 | 671 | 682 | 145,000 |
| 1995/06/02 | 674 | 690 | 674 | 682 | 1,179,000 |
| 1995/06/01 | 676 | 679 | 668 | 669 | 919,000 |
| 1995/05/31 | 691 | 693 | 668 | 668 | 727,000 |
| 1995/05/30 | 697 | 702 | 692 | 693 | 489,000 |
| 1995/05/29 | 693 | 701 | 693 | 701 | 440,000 |
| 1995/05/26 | 694 | 705 | 693 | 703 | 443,000 |
| 1995/05/25 | 708 | 708 | 695 | 697 | 559,000 |
| 1995/05/24 | 700 | 707 | 699 | 701 | 662,000 |
| 1995/05/23 | 700 | 703 | 696 | 700 | 592,000 |
| 1995/05/22 | 715 | 715 | 696 | 699 | 648,000 |
| 1995/05/19 | 724 | 725 | 718 | 725 | 550,000 |
| 1995/05/18 | 734 | 734 | 715 | 730 | 595,000 |
| 1995/05/17 | 720 | 727 | 718 | 725 | 560,000 |
| 1995/05/16 | 736 | 736 | 717 | 720 | 580,000 |
| 1995/05/15 | 733 | 744 | 730 | 743 | 475,000 |
| 1995/05/12 | 725 | 739 | 725 | 730 | 1,558,000 |
| 1995/05/11 | 741 | 741 | 725 | 726 | 908,000 |
| 1995/05/10 | 742 | 749 | 739 | 742 | 715,000 |
| 1995/05/09 | 769 | 770 | 751 | 752 | 610,000 |
| 1995/05/08 | 780 | 784 | 766 | 770 | 1,076,000 |
| 1995/05/02 | 754 | 777 | 750 | 777 | 2,243,000 |
| 1995/05/01 | 748 | 753 | 745 | 747 | 422,000 |
| 1995/04/28 | 752 | 758 | 746 | 752 | 782,000 |
| 1995/04/27 | 758 | 764 | 752 | 761 | 1,083,000 |
| 1995/04/26 | 741 | 750 | 741 | 748 | 528,000 |
| 1995/04/25 | 748 | 755 | 747 | 751 | 696,000 |
| 1995/04/24 | 745 | 752 | 740 | 740 | 626,000 |
| 1995/04/21 | 760 | 762 | 748 | 755 | 932,000 |
| 1995/04/20 | 755 | 763 | 755 | 758 | 1,840,000 |
| 1995/04/19 | 731 | 753 | 730 | 749 | 1,572,000 |
| 1995/04/18 | 740 | 745 | 731 | 731 | 1,003,000 |
| 1995/04/17 | 716 | 730 | 710 | 730 | 481,000 |
| 1995/04/14 | 741 | 747 | 725 | 725 | 922,000 |
| 1995/04/13 | 752 | 753 | 746 | 751 | 560,000 |
| 1995/04/12 | 745 | 757 | 744 | 753 | 837,000 |
| 1995/04/11 | 755 | 759 | 744 | 748 | 1,081,000 |
| 1995/04/10 | 763 | 770 | 753 | 755 | 2,793,000 |
| 1995/04/07 | 737 | 765 | 735 | 757 | 3,138,000 |
| 1995/04/06 | 724 | 744 | 719 | 738 | 3,249,000 |
| 1995/04/05 | 715 | 723 | 709 | 722 | 1,950,000 |
| 1995/04/04 | 705 | 716 | 698 | 705 | 1,038,000 |
| 1995/04/03 | 720 | 723 | 685 | 696 | 1,091,000 |
| 1995/03/31 | 723 | 730 | 710 | 716 | 1,725,000 |
| 1995/03/30 | 709 | 715 | 695 | 714 | 738,000 |
| 1995/03/29 | 710 | 714 | 686 | 706 | 659,000 |
| 1995/03/28 | 689 | 700 | 686 | 700 | 942,000 |
| 1995/03/27 | 685 | 689 | 678 | 682 | 805,000 |
| 1995/03/24 | 667 | 695 | 652 | 695 | 892,000 |
| 1995/03/23 | 672 | 677 | 658 | 665 | 901,000 |
| 1995/03/22 | 686 | 690 | 668 | 672 | 919,000 |
| 1995/03/20 | 701 | 710 | 688 | 696 | 1,284,000 |
| 1995/03/17 | 721 | 723 | 700 | 716 | 715,000 |
| 1995/03/16 | 732 | 732 | 720 | 721 | 456,000 |
| 1995/03/15 | 735 | 740 | 730 | 733 | 731,000 |
| 1995/03/14 | 740 | 742 | 733 | 739 | 1,193,000 |
| 1995/03/13 | 735 | 735 | 717 | 734 | 664,000 |
| 1995/03/10 | 726 | 736 | 718 | 728 | 2,573,000 |
| 1995/03/09 | 732 | 735 | 726 | 730 | 799,000 |
| 1995/03/08 | 730 | 739 | 720 | 726 | 1,269,000 |
| 1995/03/07 | 735 | 740 | 730 | 730 | 678,000 |
| 1995/03/06 | 733 | 736 | 727 | 727 | 385,000 |
| 1995/03/03 | 731 | 742 | 729 | 730 | 341,000 |
| 1995/03/02 | 735 | 748 | 729 | 730 | 627,000 |
| 1995/03/01 | 733 | 733 | 715 | 715 | 1,360,000 |
| 1995/02/28 | 732 | 753 | 730 | 753 | 670,000 |
| 1995/02/27 | 722 | 734 | 721 | 723 | 1,003,000 |
| 1995/02/24 | 774 | 774 | 760 | 760 | 761,000 |
| 1995/02/23 | 785 | 788 | 759 | 774 | 871,000 |
| 1995/02/22 | 792 | 796 | 785 | 789 | 708,000 |
| 1995/02/21 | 795 | 801 | 795 | 796 | 1,024,000 |
| 1995/02/20 | 782 | 794 | 781 | 792 | 394,000 |
| 1995/02/17 | 776 | 798 | 771 | 788 | 964,000 |
| 1995/02/16 | 795 | 798 | 786 | 786 | 490,000 |
| 1995/02/15 | 799 | 800 | 791 | 795 | 259,000 |
| 1995/02/14 | 800 | 805 | 792 | 804 | 775,000 |
| 1995/02/13 | 808 | 808 | 801 | 801 | 302,000 |
| 1995/02/10 | 785 | 815 | 782 | 815 | 739,000 |
| 1995/02/09 | 785 | 785 | 778 | 778 | 816,000 |
| 1995/02/08 | 792 | 792 | 775 | 777 | 1,024,000 |
| 1995/02/07 | 804 | 804 | 792 | 792 | 440,000 |
| 1995/02/06 | 807 | 814 | 802 | 805 | 546,000 |
| 1995/02/03 | 815 | 820 | 807 | 815 | 331,000 |
| 1995/02/02 | 797 | 810 | 795 | 807 | 861,000 |
| 1995/02/01 | 791 | 798 | 790 | 797 | 826,000 |
| 1995/01/31 | 824 | 824 | 795 | 800 | 1,505,000 |
| 1995/01/30 | 827 | 834 | 817 | 824 | 1,490,000 |
| 1995/01/27 | 846 | 847 | 832 | 837 | 554,000 |
| 1995/01/26 | 841 | 848 | 836 | 844 | 901,000 |
| 1995/01/25 | 833 | 845 | 832 | 841 | 1,201,000 |
| 1995/01/24 | 834 | 839 | 824 | 831 | 1,711,000 |
| 1995/01/23 | 881 | 886 | 828 | 834 | 2,504,000 |
| 1995/01/20 | 900 | 900 | 883 | 887 | 1,831,000 |
| 1995/01/19 | 920 | 930 | 906 | 906 | 2,645,000 |
| 1995/01/18 | 905 | 920 | 905 | 911 | 1,195,000 |
| 1995/01/17 | 916 | 921 | 893 | 902 | 786,000 |
| 1995/01/13 | 936 | 949 | 917 | 921 | 5,958,000 |
| 1995/01/12 | 909 | 935 | 909 | 926 | 3,518,000 |
| 1995/01/11 | 897 | 911 | 897 | 907 | 1,859,000 |
| 1995/01/10 | 897 | 902 | 895 | 900 | 731,000 |
| 1995/01/09 | 899 | 904 | 896 | 900 | 580,000 |
| 1995/01/06 | 900 | 905 | 893 | 899 | 751,000 |
| 1995/01/05 | 906 | 906 | 890 | 900 | 268,000 |
| 1995/01/04 | 910 | 911 | 906 | 910 | 276,000 |