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 |
|---|---|---|---|---|---|
| 1996/12/30 | 770 | 781 | 769 | 781 | 290,000 |
| 1996/12/27 | 775 | 779 | 763 | 777 | 582,000 |
| 1996/12/26 | 780 | 780 | 750 | 765 | 795,000 |
| 1996/12/25 | 771 | 780 | 762 | 780 | 1,155,000 |
| 1996/12/24 | 805 | 806 | 760 | 761 | 659,000 |
| 1996/12/20 | 829 | 829 | 801 | 814 | 968,000 |
| 1996/12/19 | 827 | 830 | 810 | 830 | 610,000 |
| 1996/12/18 | 830 | 832 | 826 | 830 | 892,000 |
| 1996/12/17 | 831 | 834 | 825 | 829 | 538,000 |
| 1996/12/16 | 847 | 848 | 830 | 835 | 430,000 |
| 1996/12/13 | 850 | 850 | 835 | 846 | 2,313,000 |
| 1996/12/12 | 840 | 850 | 835 | 835 | 261,000 |
| 1996/12/11 | 856 | 856 | 841 | 850 | 504,000 |
| 1996/12/10 | 845 | 857 | 836 | 855 | 658,000 |
| 1996/12/09 | 850 | 853 | 839 | 843 | 276,000 |
| 1996/12/06 | 844 | 852 | 830 | 844 | 1,004,000 |
| 1996/12/05 | 845 | 864 | 845 | 864 | 503,000 |
| 1996/12/04 | 830 | 850 | 830 | 845 | 591,000 |
| 1996/12/03 | 845 | 847 | 830 | 845 | 671,000 |
| 1996/12/02 | 835 | 849 | 835 | 842 | 896,000 |
| 1996/11/29 | 839 | 846 | 835 | 835 | 1,162,000 |
| 1996/11/28 | 870 | 874 | 850 | 862 | 967,000 |
| 1996/11/27 | 903 | 903 | 871 | 891 | 607,000 |
| 1996/11/26 | 903 | 903 | 898 | 903 | 587,000 |
| 1996/11/25 | 892 | 905 | 890 | 905 | 452,000 |
| 1996/11/22 | 897 | 899 | 890 | 892 | 776,000 |
| 1996/11/21 | 914 | 915 | 896 | 896 | 466,000 |
| 1996/11/20 | 912 | 919 | 905 | 908 | 326,000 |
| 1996/11/19 | 912 | 915 | 907 | 911 | 211,000 |
| 1996/11/18 | 920 | 920 | 906 | 906 | 260,000 |
| 1996/11/15 | 917 | 924 | 915 | 922 | 689,000 |
| 1996/11/14 | 913 | 920 | 913 | 917 | 526,000 |
| 1996/11/13 | 915 | 920 | 908 | 912 | 603,000 |
| 1996/11/12 | 914 | 920 | 914 | 915 | 412,000 |
| 1996/11/11 | 912 | 937 | 912 | 914 | 405,000 |
| 1996/11/08 | 909 | 920 | 904 | 909 | 753,000 |
| 1996/11/07 | 920 | 920 | 911 | 911 | 580,000 |
| 1996/11/06 | 907 | 920 | 905 | 905 | 474,000 |
| 1996/11/05 | 900 | 904 | 899 | 904 | 328,000 |
| 1996/11/01 | 893 | 900 | 893 | 899 | 471,000 |
| 1996/10/31 | 905 | 907 | 888 | 893 | 578,000 |
| 1996/10/30 | 924 | 927 | 901 | 905 | 750,000 |
| 1996/10/29 | 921 | 927 | 920 | 925 | 424,000 |
| 1996/10/28 | 912 | 921 | 908 | 921 | 463,000 |
| 1996/10/25 | 920 | 924 | 903 | 913 | 1,160,000 |
| 1996/10/24 | 917 | 935 | 917 | 928 | 1,797,000 |
| 1996/10/23 | 926 | 931 | 922 | 926 | 1,534,000 |
| 1996/10/22 | 917 | 921 | 912 | 916 | 577,000 |
| 1996/10/21 | 927 | 933 | 926 | 926 | 421,000 |
| 1996/10/18 | 919 | 940 | 910 | 928 | 1,072,000 |
| 1996/10/17 | 908 | 913 | 900 | 900 | 392,000 |
| 1996/10/16 | 915 | 915 | 908 | 909 | 536,000 |
| 1996/10/15 | 910 | 913 | 899 | 913 | 682,000 |
| 1996/10/14 | 898 | 910 | 898 | 905 | 421,000 |
| 1996/10/11 | 893 | 897 | 890 | 894 | 1,077,000 |
| 1996/10/09 | 891 | 898 | 891 | 893 | 673,000 |
| 1996/10/08 | 905 | 905 | 898 | 898 | 438,000 |
| 1996/10/07 | 910 | 910 | 904 | 910 | 438,000 |
| 1996/10/04 | 906 | 916 | 901 | 904 | 337,000 |
| 1996/10/03 | 918 | 920 | 915 | 916 | 450,000 |
| 1996/10/02 | 920 | 923 | 915 | 917 | 571,000 |
| 1996/10/01 | 932 | 932 | 909 | 920 | 494,000 |
| 1996/09/30 | 933 | 941 | 925 | 941 | 351,000 |
| 1996/09/27 | 932 | 935 | 931 | 932 | 562,000 |
| 1996/09/26 | 910 | 931 | 910 | 925 | 1,206,000 |
| 1996/09/25 | 902 | 910 | 900 | 910 | 1,094,000 |
| 1996/09/24 | 915 | 917 | 900 | 905 | 599,000 |
| 1996/09/20 | 930 | 930 | 914 | 921 | 453,000 |
| 1996/09/19 | 926 | 930 | 919 | 930 | 482,000 |
| 1996/09/18 | 935 | 935 | 929 | 931 | 497,000 |
| 1996/09/17 | 940 | 943 | 935 | 940 | 1,010,000 |
| 1996/09/13 | 915 | 950 | 911 | 940 | 1,905,000 |
| 1996/09/12 | 912 | 912 | 905 | 906 | 431,000 |
| 1996/09/11 | 908 | 912 | 902 | 912 | 440,000 |
| 1996/09/10 | 913 | 915 | 902 | 908 | 1,104,000 |
| 1996/09/09 | 920 | 925 | 905 | 905 | 242,000 |
| 1996/09/06 | 914 | 919 | 911 | 917 | 697,000 |
| 1996/09/05 | 900 | 910 | 899 | 910 | 407,000 |
| 1996/09/04 | 900 | 902 | 890 | 900 | 395,000 |
| 1996/09/03 | 891 | 905 | 891 | 905 | 819,000 |
| 1996/09/02 | 893 | 897 | 885 | 886 | 415,000 |
| 1996/08/30 | 915 | 915 | 890 | 893 | 852,000 |
| 1996/08/29 | 925 | 928 | 910 | 917 | 311,000 |
| 1996/08/28 | 928 | 935 | 927 | 930 | 498,000 |
| 1996/08/27 | 923 | 935 | 923 | 929 | 238,000 |
| 1996/08/26 | 943 | 943 | 926 | 928 | 294,000 |
| 1996/08/23 | 949 | 952 | 943 | 952 | 564,000 |
| 1996/08/22 | 943 | 947 | 935 | 939 | 377,000 |
| 1996/08/21 | 935 | 954 | 935 | 948 | 316,000 |
| 1996/08/20 | 928 | 935 | 922 | 933 | 205,000 |
| 1996/08/19 | 920 | 928 | 919 | 920 | 220,000 |
| 1996/08/16 | 920 | 920 | 911 | 920 | 187,000 |
| 1996/08/15 | 920 | 922 | 915 | 915 | 196,000 |
| 1996/08/14 | 910 | 920 | 909 | 915 | 334,000 |
| 1996/08/13 | 909 | 918 | 904 | 913 | 564,000 |
| 1996/08/12 | 899 | 910 | 899 | 910 | 376,000 |
| 1996/08/09 | 932 | 932 | 898 | 898 | 1,077,000 |
| 1996/08/08 | 930 | 938 | 930 | 932 | 558,000 |
| 1996/08/07 | 930 | 957 | 929 | 931 | 1,840,000 |
| 1996/08/06 | 918 | 940 | 911 | 934 | 1,447,000 |
| 1996/08/05 | 912 | 921 | 912 | 918 | 512,000 |
| 1996/08/02 | 915 | 919 | 910 | 911 | 838,000 |
| 1996/08/01 | 902 | 914 | 900 | 903 | 551,000 |
| 1996/07/31 | 911 | 913 | 903 | 911 | 600,000 |
| 1996/07/30 | 910 | 914 | 905 | 912 | 521,000 |
| 1996/07/29 | 912 | 916 | 909 | 914 | 1,052,000 |
| 1996/07/26 | 902 | 911 | 893 | 905 | 1,741,000 |
| 1996/07/25 | 891 | 897 | 887 | 892 | 576,000 |
| 1996/07/24 | 894 | 895 | 885 | 885 | 725,000 |
| 1996/07/23 | 892 | 899 | 885 | 894 | 1,137,000 |
| 1996/07/22 | 912 | 920 | 902 | 902 | 461,000 |
| 1996/07/19 | 935 | 937 | 921 | 922 | 893,000 |
| 1996/07/18 | 925 | 935 | 925 | 930 | 448,000 |
| 1996/07/17 | 926 | 930 | 926 | 928 | 527,000 |
| 1996/07/16 | 923 | 928 | 920 | 920 | 1,304,000 |
| 1996/07/15 | 946 | 947 | 933 | 938 | 1,080,000 |
| 1996/07/12 | 950 | 959 | 950 | 952 | 539,000 |
| 1996/07/11 | 952 | 960 | 952 | 960 | 314,000 |
| 1996/07/10 | 970 | 972 | 960 | 960 | 1,075,000 |
| 1996/07/09 | 959 | 970 | 959 | 968 | 1,046,000 |
| 1996/07/08 | 960 | 970 | 958 | 958 | 1,111,000 |
| 1996/07/05 | 950 | 967 | 950 | 961 | 1,155,000 |
| 1996/07/04 | 952 | 954 | 951 | 951 | 724,000 |
| 1996/07/03 | 947 | 956 | 945 | 950 | 1,487,000 |
| 1996/07/02 | 947 | 947 | 943 | 945 | 677,000 |
| 1996/07/01 | 949 | 949 | 939 | 945 | 1,063,000 |
| 1996/06/28 | 950 | 952 | 945 | 949 | 871,000 |
| 1996/06/27 | 953 | 955 | 950 | 953 | 895,000 |
| 1996/06/26 | 956 | 957 | 950 | 953 | 537,000 |
| 1996/06/25 | 952 | 957 | 950 | 955 | 1,614,000 |
| 1996/06/24 | 956 | 958 | 951 | 952 | 1,540,000 |
| 1996/06/21 | 970 | 972 | 961 | 965 | 1,295,000 |
| 1996/06/20 | 955 | 970 | 941 | 970 | 1,640,000 |
| 1996/06/19 | 958 | 970 | 957 | 969 | 1,491,000 |
| 1996/06/18 | 975 | 977 | 960 | 960 | 2,209,000 |
| 1996/06/17 | 980 | 981 | 972 | 977 | 1,816,000 |
| 1996/06/14 | 999 | 1,000 | 984 | 991 | 3,285,000 |
| 1996/06/13 | 990 | 1,000 | 990 | 999 | 1,042,000 |
| 1996/06/12 | 990 | 1,010 | 988 | 1,010 | 1,015,000 |
| 1996/06/11 | 984 | 996 | 980 | 990 | 524,000 |
| 1996/06/10 | 990 | 991 | 980 | 981 | 718,000 |
| 1996/06/07 | 1,010 | 1,010 | 987 | 991 | 1,057,000 |
| 1996/06/06 | 1,020 | 1,020 | 1,000 | 1,020 | 446,000 |
| 1996/06/05 | 1,030 | 1,030 | 1,020 | 1,020 | 553,000 |
| 1996/06/04 | 1,020 | 1,030 | 1,010 | 1,030 | 347,000 |
| 1996/06/03 | 1,020 | 1,020 | 1,010 | 1,010 | 516,000 |
| 1996/05/31 | 1,020 | 1,030 | 1,010 | 1,010 | 754,000 |
| 1996/05/30 | 1,030 | 1,040 | 1,020 | 1,030 | 583,000 |
| 1996/05/29 | 1,030 | 1,040 | 1,020 | 1,040 | 868,000 |
| 1996/05/28 | 1,010 | 1,040 | 1,000 | 1,030 | 677,000 |
| 1996/05/27 | 1,000 | 1,010 | 995 | 1,010 | 839,000 |
| 1996/05/24 | 1,000 | 1,010 | 998 | 999 | 875,000 |
| 1996/05/23 | 1,020 | 1,020 | 1,000 | 1,000 | 702,000 |
| 1996/05/22 | 1,030 | 1,030 | 1,010 | 1,020 | 343,000 |
| 1996/05/21 | 1,040 | 1,040 | 1,010 | 1,030 | 588,000 |
| 1996/05/20 | 1,040 | 1,050 | 1,030 | 1,040 | 753,000 |
| 1996/05/17 | 1,040 | 1,040 | 1,020 | 1,030 | 632,000 |
| 1996/05/16 | 1,040 | 1,060 | 1,040 | 1,050 | 2,143,000 |
| 1996/05/15 | 1,040 | 1,050 | 1,030 | 1,050 | 1,226,000 |
| 1996/05/14 | 1,030 | 1,040 | 1,020 | 1,040 | 897,000 |
| 1996/05/13 | 1,030 | 1,040 | 1,010 | 1,020 | 580,000 |
| 1996/05/10 | 1,040 | 1,050 | 1,030 | 1,030 | 677,000 |
| 1996/05/09 | 1,050 | 1,050 | 1,020 | 1,040 | 860,000 |
| 1996/05/08 | 1,040 | 1,050 | 1,030 | 1,050 | 610,000 |
| 1996/05/07 | 1,040 | 1,050 | 1,020 | 1,020 | 774,000 |
| 1996/05/02 | 1,030 | 1,060 | 1,030 | 1,050 | 751,000 |
| 1996/05/01 | 1,060 | 1,070 | 1,030 | 1,030 | 1,585,000 |
| 1996/04/30 | 1,060 | 1,080 | 1,050 | 1,060 | 1,228,000 |
| 1996/04/26 | 1,060 | 1,070 | 1,050 | 1,050 | 1,484,000 |
| 1996/04/25 | 1,050 | 1,060 | 1,040 | 1,040 | 1,617,000 |
| 1996/04/24 | 1,050 | 1,050 | 1,030 | 1,050 | 1,083,000 |
| 1996/04/23 | 1,060 | 1,070 | 1,050 | 1,060 | 1,402,000 |
| 1996/04/22 | 1,060 | 1,060 | 1,040 | 1,050 | 1,244,000 |
| 1996/04/19 | 1,030 | 1,050 | 1,020 | 1,050 | 1,192,000 |
| 1996/04/18 | 1,020 | 1,040 | 1,010 | 1,040 | 1,414,000 |
| 1996/04/17 | 1,040 | 1,060 | 1,040 | 1,040 | 829,000 |
| 1996/04/16 | 1,090 | 1,090 | 1,060 | 1,060 | 1,719,000 |
| 1996/04/15 | 1,100 | 1,100 | 1,070 | 1,070 | 1,625,000 |
| 1996/04/12 | 1,100 | 1,110 | 1,080 | 1,100 | 5,052,000 |
| 1996/04/11 | 1,070 | 1,100 | 1,060 | 1,100 | 5,881,000 |
| 1996/04/10 | 1,050 | 1,080 | 1,050 | 1,070 | 5,099,000 |
| 1996/04/09 | 1,040 | 1,040 | 1,020 | 1,040 | 1,884,000 |
| 1996/04/08 | 1,020 | 1,030 | 1,010 | 1,020 | 495,000 |
| 1996/04/05 | 1,020 | 1,040 | 1,020 | 1,020 | 1,839,000 |
| 1996/04/04 | 1,010 | 1,030 | 1,010 | 1,020 | 586,000 |
| 1996/04/03 | 1,020 | 1,040 | 1,010 | 1,030 | 1,473,000 |
| 1996/04/02 | 1,020 | 1,020 | 1,000 | 1,020 | 1,161,000 |
| 1996/04/01 | 1,030 | 1,040 | 1,010 | 1,010 | 1,912,000 |
| 1996/03/29 | 1,020 | 1,030 | 1,010 | 1,030 | 1,567,000 |
| 1996/03/28 | 1,050 | 1,060 | 1,030 | 1,040 | 2,548,000 |
| 1996/03/27 | 1,040 | 1,060 | 1,040 | 1,060 | 4,500,000 |
| 1996/03/26 | 1,010 | 1,030 | 1,000 | 1,020 | 2,626,000 |
| 1996/03/25 | 1,000 | 1,010 | 998 | 1,010 | 1,110,000 |
| 1996/03/22 | 992 | 1,010 | 990 | 997 | 1,184,000 |
| 1996/03/21 | 953 | 1,010 | 953 | 991 | 1,115,000 |
| 1996/03/19 | 941 | 956 | 941 | 956 | 1,610,000 |
| 1996/03/18 | 933 | 940 | 931 | 940 | 1,141,000 |
| 1996/03/15 | 932 | 935 | 927 | 933 | 811,000 |
| 1996/03/14 | 935 | 935 | 918 | 927 | 741,000 |
| 1996/03/13 | 935 | 938 | 931 | 933 | 665,000 |
| 1996/03/12 | 932 | 939 | 931 | 935 | 1,063,000 |
| 1996/03/11 | 928 | 938 | 927 | 929 | 1,202,000 |
| 1996/03/08 | 920 | 930 | 920 | 928 | 4,470,000 |
| 1996/03/07 | 940 | 940 | 930 | 930 | 1,056,000 |
| 1996/03/06 | 947 | 949 | 936 | 940 | 999,000 |
| 1996/03/05 | 952 | 959 | 945 | 946 | 1,055,000 |
| 1996/03/04 | 971 | 975 | 962 | 962 | 948,000 |
| 1996/03/01 | 963 | 971 | 956 | 971 | 674,000 |
| 1996/02/29 | 955 | 963 | 952 | 963 | 888,000 |
| 1996/02/28 | 959 | 960 | 950 | 950 | 1,186,000 |
| 1996/02/27 | 962 | 962 | 950 | 950 | 773,000 |
| 1996/02/26 | 960 | 968 | 955 | 968 | 764,000 |
| 1996/02/23 | 973 | 977 | 965 | 966 | 999,000 |
| 1996/02/22 | 978 | 978 | 966 | 966 | 1,349,000 |
| 1996/02/21 | 990 | 995 | 975 | 980 | 1,372,000 |
| 1996/02/20 | 999 | 1,010 | 995 | 1,010 | 850,000 |
| 1996/02/19 | 1,010 | 1,010 | 1,000 | 1,010 | 288,000 |
| 1996/02/16 | 1,000 | 1,010 | 997 | 1,010 | 1,390,000 |
| 1996/02/15 | 1,020 | 1,030 | 1,010 | 1,010 | 1,360,000 |
| 1996/02/14 | 1,020 | 1,030 | 1,010 | 1,020 | 1,097,000 |
| 1996/02/13 | 1,010 | 1,020 | 1,000 | 1,000 | 1,058,000 |
| 1996/02/09 | 1,030 | 1,040 | 1,020 | 1,030 | 1,157,000 |
| 1996/02/08 | 1,030 | 1,040 | 1,020 | 1,040 | 1,571,000 |
| 1996/02/07 | 1,020 | 1,050 | 1,020 | 1,050 | 2,224,000 |
| 1996/02/06 | 1,040 | 1,050 | 1,030 | 1,030 | 2,091,000 |
| 1996/02/05 | 1,070 | 1,090 | 1,060 | 1,070 | 7,109,000 |
| 1996/02/02 | 1,050 | 1,050 | 1,030 | 1,050 | 4,956,000 |
| 1996/02/01 | 1,000 | 1,020 | 1,000 | 1,020 | 1,076,000 |
| 1996/01/31 | 1,010 | 1,010 | 997 | 1,010 | 1,963,000 |
| 1996/01/30 | 1,010 | 1,020 | 995 | 998 | 2,162,000 |
| 1996/01/29 | 1,010 | 1,030 | 1,010 | 1,030 | 2,217,000 |
| 1996/01/26 | 1,010 | 1,020 | 999 | 1,010 | 2,598,000 |
| 1996/01/25 | 1,020 | 1,020 | 996 | 1,010 | 3,699,000 |
| 1996/01/24 | 1,000 | 1,030 | 1,000 | 1,030 | 3,096,000 |
| 1996/01/23 | 1,010 | 1,020 | 993 | 993 | 2,257,000 |
| 1996/01/22 | 990 | 1,010 | 990 | 999 | 3,395,000 |
| 1996/01/19 | 970 | 979 | 960 | 979 | 1,391,000 |
| 1996/01/18 | 990 | 998 | 974 | 980 | 2,352,000 |
| 1996/01/17 | 1,000 | 1,010 | 990 | 998 | 1,621,000 |
| 1996/01/16 | 994 | 996 | 977 | 994 | 2,667,000 |
| 1996/01/12 | 1,020 | 1,030 | 999 | 1,000 | 4,091,000 |
| 1996/01/11 | 1,040 | 1,050 | 1,020 | 1,040 | 4,815,000 |
| 1996/01/10 | 1,020 | 1,040 | 1,000 | 1,010 | 4,054,000 |
| 1996/01/09 | 1,040 | 1,070 | 1,020 | 1,020 | 12,044,000 |
| 1996/01/08 | 995 | 1,050 | 995 | 1,030 | 9,340,000 |
| 1996/01/05 | 995 | 1,010 | 988 | 995 | 4,676,000 |
| 1996/01/04 | 950 | 1,010 | 945 | 1,000 | 4,953,000 |