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 |
|---|---|---|---|---|---|
| 2000/12/29 | 590 | 610 | 588 | 598 | 2,710,000 |
| 2000/12/28 | 577 | 595 | 577 | 590 | 2,118,000 |
| 2000/12/27 | 577 | 589 | 571 | 583 | 1,023,000 |
| 2000/12/26 | 580 | 586 | 570 | 580 | 2,194,000 |
| 2000/12/25 | 578 | 584 | 567 | 584 | 2,909,000 |
| 2000/12/22 | 546 | 561 | 541 | 561 | 2,311,000 |
| 2000/12/21 | 530 | 544 | 525 | 543 | 2,526,000 |
| 2000/12/20 | 530 | 551 | 515 | 538 | 1,476,000 |
| 2000/12/19 | 557 | 557 | 531 | 537 | 1,968,000 |
| 2000/12/18 | 560 | 565 | 556 | 558 | 1,503,000 |
| 2000/12/15 | 572 | 583 | 565 | 575 | 1,406,000 |
| 2000/12/14 | 575 | 589 | 573 | 574 | 2,254,000 |
| 2000/12/13 | 575 | 582 | 565 | 574 | 1,197,000 |
| 2000/12/12 | 572 | 583 | 565 | 575 | 4,956,000 |
| 2000/12/11 | 539 | 562 | 536 | 562 | 1,215,000 |
| 2000/12/08 | 532 | 544 | 520 | 529 | 4,467,000 |
| 2000/12/07 | 561 | 562 | 552 | 552 | 737,000 |
| 2000/12/06 | 575 | 575 | 556 | 556 | 1,161,000 |
| 2000/12/05 | 575 | 575 | 561 | 569 | 1,804,000 |
| 2000/12/04 | 565 | 577 | 562 | 565 | 1,881,000 |
| 2000/12/01 | 560 | 578 | 555 | 556 | 3,462,000 |
| 2000/11/30 | 520 | 554 | 514 | 554 | 3,997,000 |
| 2000/11/29 | 517 | 518 | 500 | 512 | 1,609,000 |
| 2000/11/28 | 526 | 528 | 514 | 514 | 1,667,000 |
| 2000/11/27 | 519 | 525 | 515 | 522 | 662,000 |
| 2000/11/24 | 514 | 520 | 506 | 519 | 1,105,000 |
| 2000/11/22 | 505 | 508 | 500 | 506 | 1,063,000 |
| 2000/11/21 | 510 | 513 | 498 | 505 | 1,671,000 |
| 2000/11/20 | 505 | 527 | 505 | 520 | 1,314,000 |
| 2000/11/17 | 506 | 528 | 493 | 525 | 1,254,000 |
| 2000/11/16 | 526 | 529 | 513 | 513 | 1,457,000 |
| 2000/11/15 | 545 | 547 | 533 | 536 | 868,000 |
| 2000/11/14 | 532 | 543 | 524 | 532 | 1,429,000 |
| 2000/11/13 | 537 | 540 | 522 | 535 | 1,483,000 |
| 2000/11/10 | 550 | 558 | 545 | 555 | 2,274,000 |
| 2000/11/09 | 560 | 563 | 552 | 553 | 1,776,000 |
| 2000/11/08 | 567 | 579 | 563 | 569 | 1,698,000 |
| 2000/11/07 | 573 | 573 | 561 | 566 | 1,895,000 |
| 2000/11/06 | 549 | 573 | 548 | 573 | 3,178,000 |
| 2000/11/02 | 568 | 571 | 557 | 569 | 1,851,000 |
| 2000/11/01 | 563 | 583 | 563 | 581 | 2,698,000 |
| 2000/10/31 | 565 | 573 | 560 | 563 | 1,549,000 |
| 2000/10/30 | 567 | 575 | 557 | 563 | 2,824,000 |
| 2000/10/27 | 587 | 595 | 583 | 583 | 2,016,000 |
| 2000/10/26 | 570 | 577 | 560 | 565 | 2,662,000 |
| 2000/10/25 | 598 | 601 | 588 | 589 | 1,743,000 |
| 2000/10/24 | 610 | 617 | 602 | 602 | 1,135,000 |
| 2000/10/23 | 600 | 625 | 597 | 612 | 2,799,000 |
| 2000/10/20 | 599 | 610 | 595 | 601 | 2,212,000 |
| 2000/10/19 | 592 | 605 | 590 | 602 | 1,836,000 |
| 2000/10/18 | 608 | 609 | 595 | 602 | 3,329,000 |
| 2000/10/17 | 620 | 631 | 616 | 618 | 4,393,000 |
| 2000/10/16 | 610 | 630 | 608 | 630 | 6,762,000 |
| 2000/10/13 | 598 | 612 | 583 | 610 | 5,693,000 |
| 2000/10/12 | 576 | 603 | 576 | 601 | 3,621,000 |
| 2000/10/11 | 601 | 603 | 591 | 596 | 1,627,000 |
| 2000/10/10 | 595 | 616 | 595 | 608 | 1,082,000 |
| 2000/10/06 | 620 | 620 | 610 | 614 | 1,419,000 |
| 2000/10/05 | 620 | 624 | 614 | 623 | 2,531,000 |
| 2000/10/04 | 614 | 626 | 613 | 620 | 3,700,000 |
| 2000/10/03 | 614 | 617 | 606 | 610 | 2,496,000 |
| 2000/10/02 | 595 | 598 | 585 | 598 | 3,064,000 |
| 2000/09/29 | 618 | 618 | 597 | 597 | 2,700,000 |
| 2000/09/28 | 587 | 605 | 587 | 600 | 5,820,000 |
| 2000/09/27 | 552 | 570 | 550 | 552 | 1,834,000 |
| 2000/09/26 | 557 | 558 | 545 | 552 | 1,015,000 |
| 2000/09/25 | 568 | 568 | 546 | 555 | 1,049,000 |
| 2000/09/22 | 559 | 562 | 552 | 558 | 1,779,000 |
| 2000/09/21 | 580 | 582 | 562 | 569 | 2,383,000 |
| 2000/09/20 | 554 | 576 | 554 | 570 | 2,716,000 |
| 2000/09/19 | 557 | 559 | 541 | 550 | 2,699,000 |
| 2000/09/18 | 567 | 570 | 558 | 567 | 2,622,000 |
| 2000/09/14 | 590 | 592 | 571 | 578 | 3,026,000 |
| 2000/09/13 | 609 | 613 | 596 | 596 | 1,849,000 |
| 2000/09/12 | 605 | 616 | 597 | 613 | 2,666,000 |
| 2000/09/11 | 615 | 620 | 604 | 610 | 2,446,000 |
| 2000/09/08 | 629 | 631 | 615 | 625 | 4,754,000 |
| 2000/09/07 | 615 | 627 | 607 | 625 | 4,272,000 |
| 2000/09/06 | 605 | 617 | 598 | 607 | 6,860,000 |
| 2000/09/05 | 628 | 632 | 615 | 615 | 4,775,000 |
| 2000/09/04 | 612 | 641 | 608 | 628 | 9,826,000 |
| 2000/09/01 | 585 | 612 | 585 | 605 | 10,150,000 |
| 2000/08/31 | 575 | 589 | 575 | 585 | 3,696,000 |
| 2000/08/30 | 583 | 597 | 580 | 585 | 12,419,000 |
| 2000/08/29 | 559 | 573 | 555 | 573 | 4,428,000 |
| 2000/08/28 | 554 | 563 | 548 | 557 | 5,901,000 |
| 2000/08/25 | 545 | 552 | 536 | 550 | 4,068,000 |
| 2000/08/24 | 554 | 555 | 536 | 543 | 3,440,000 |
| 2000/08/23 | 540 | 555 | 536 | 544 | 6,759,000 |
| 2000/08/22 | 532 | 546 | 522 | 536 | 6,825,000 |
| 2000/08/21 | 516 | 534 | 512 | 534 | 7,161,000 |
| 2000/08/18 | 508 | 515 | 504 | 511 | 2,282,000 |
| 2000/08/17 | 518 | 519 | 503 | 512 | 2,745,000 |
| 2000/08/16 | 500 | 521 | 500 | 515 | 7,999,000 |
| 2000/08/15 | 495 | 499 | 490 | 495 | 1,490,000 |
| 2000/08/14 | 490 | 495 | 481 | 495 | 1,344,000 |
| 2000/08/11 | 470 | 487 | 470 | 481 | 1,709,000 |
| 2000/08/10 | 485 | 487 | 470 | 471 | 1,243,000 |
| 2000/08/09 | 479 | 490 | 466 | 480 | 3,122,000 |
| 2000/08/08 | 455 | 475 | 455 | 474 | 4,094,000 |
| 2000/08/07 | 441 | 452 | 440 | 450 | 861,000 |
| 2000/08/04 | 458 | 460 | 448 | 450 | 2,093,000 |
| 2000/08/03 | 465 | 470 | 449 | 453 | 4,449,000 |
| 2000/08/02 | 431 | 440 | 431 | 440 | 611,000 |
| 2000/08/01 | 425 | 438 | 425 | 431 | 1,032,000 |
| 2000/07/31 | 430 | 438 | 411 | 421 | 1,538,000 |
| 2000/07/28 | 443 | 448 | 435 | 446 | 1,681,000 |
| 2000/07/27 | 430 | 438 | 421 | 438 | 1,157,000 |
| 2000/07/26 | 433 | 435 | 428 | 433 | 964,000 |
| 2000/07/25 | 420 | 427 | 415 | 423 | 1,894,000 |
| 2000/07/24 | 442 | 442 | 426 | 427 | 1,606,000 |
| 2000/07/21 | 454 | 457 | 446 | 452 | 1,590,000 |
| 2000/07/19 | 460 | 462 | 445 | 459 | 1,916,000 |
| 2000/07/18 | 480 | 485 | 453 | 462 | 2,118,000 |
| 2000/07/17 | 474 | 483 | 473 | 475 | 904,000 |
| 2000/07/14 | 467 | 484 | 467 | 484 | 1,155,000 |
| 2000/07/13 | 485 | 485 | 469 | 470 | 1,130,000 |
| 2000/07/12 | 505 | 507 | 487 | 490 | 3,090,000 |
| 2000/07/11 | 488 | 501 | 486 | 497 | 5,511,000 |
| 2000/07/10 | 462 | 483 | 460 | 483 | 2,405,000 |
| 2000/07/07 | 470 | 471 | 465 | 465 | 1,552,000 |
| 2000/07/06 | 470 | 477 | 468 | 474 | 1,851,000 |
| 2000/07/05 | 489 | 489 | 471 | 475 | 1,038,000 |
| 2000/07/04 | 500 | 501 | 490 | 490 | 1,079,000 |
| 2000/07/03 | 499 | 507 | 491 | 499 | 1,854,000 |
| 2000/06/30 | 498 | 502 | 489 | 500 | 1,637,000 |
| 2000/06/29 | 504 | 508 | 491 | 502 | 2,760,000 |
| 2000/06/28 | 487 | 502 | 487 | 495 | 2,525,000 |
| 2000/06/27 | 465 | 489 | 461 | 485 | 1,864,000 |
| 2000/06/26 | 460 | 475 | 453 | 461 | 2,148,000 |
| 2000/06/23 | 456 | 473 | 451 | 470 | 2,598,000 |
| 2000/06/22 | 475 | 477 | 466 | 466 | 1,352,000 |
| 2000/06/21 | 475 | 480 | 473 | 478 | 1,451,000 |
| 2000/06/20 | 485 | 489 | 472 | 479 | 1,314,000 |
| 2000/06/19 | 465 | 491 | 465 | 485 | 1,504,000 |
| 2000/06/16 | 481 | 485 | 465 | 470 | 2,283,000 |
| 2000/06/15 | 483 | 500 | 483 | 491 | 1,312,000 |
| 2000/06/14 | 501 | 504 | 480 | 482 | 2,268,000 |
| 2000/06/13 | 505 | 518 | 495 | 500 | 3,061,000 |
| 2000/06/12 | 500 | 506 | 496 | 505 | 1,277,000 |
| 2000/06/09 | 503 | 517 | 499 | 505 | 4,114,000 |
| 2000/06/08 | 510 | 520 | 492 | 513 | 5,889,000 |
| 2000/06/07 | 483 | 531 | 480 | 521 | 16,056,000 |
| 2000/06/06 | 453 | 479 | 451 | 473 | 5,973,000 |
| 2000/06/05 | 463 | 464 | 450 | 456 | 1,620,000 |
| 2000/06/02 | 450 | 455 | 445 | 455 | 2,086,000 |
| 2000/06/01 | 446 | 450 | 438 | 445 | 2,137,000 |
| 2000/05/31 | 460 | 460 | 445 | 455 | 3,395,000 |
| 2000/05/30 | 450 | 465 | 441 | 441 | 3,208,000 |
| 2000/05/29 | 448 | 450 | 438 | 446 | 1,652,000 |
| 2000/05/26 | 428 | 453 | 424 | 448 | 3,633,000 |
| 2000/05/25 | 425 | 429 | 419 | 429 | 2,646,000 |
| 2000/05/24 | 419 | 440 | 410 | 421 | 5,552,000 |
| 2000/05/23 | 431 | 435 | 415 | 429 | 3,805,000 |
| 2000/05/22 | 455 | 458 | 437 | 450 | 3,940,000 |
| 2000/05/19 | 435 | 488 | 425 | 465 | 16,829,000 |
| 2000/05/18 | 414 | 460 | 412 | 455 | 32,830,000 |
| 2000/05/17 | 380 | 400 | 377 | 399 | 10,170,000 |
| 2000/05/16 | 376 | 378 | 371 | 375 | 1,460,000 |
| 2000/05/15 | 372 | 380 | 370 | 376 | 3,259,000 |
| 2000/05/12 | 365 | 368 | 361 | 368 | 2,762,000 |
| 2000/05/11 | 357 | 370 | 353 | 361 | 3,817,000 |
| 2000/05/10 | 365 | 375 | 355 | 358 | 5,527,000 |
| 2000/05/09 | 337 | 364 | 332 | 360 | 4,216,000 |
| 2000/05/08 | 341 | 341 | 332 | 336 | 901,000 |
| 2000/05/02 | 330 | 341 | 329 | 341 | 1,264,000 |
| 2000/05/01 | 326 | 326 | 320 | 325 | 1,256,000 |
| 2000/04/28 | 331 | 337 | 325 | 331 | 1,857,000 |
| 2000/04/27 | 334 | 341 | 333 | 333 | 1,742,000 |
| 2000/04/26 | 352 | 355 | 336 | 337 | 1,921,000 |
| 2000/04/25 | 347 | 354 | 345 | 350 | 1,648,000 |
| 2000/04/24 | 337 | 347 | 330 | 342 | 2,477,000 |
| 2000/04/21 | 340 | 343 | 320 | 333 | 4,038,000 |
| 2000/04/20 | 350 | 353 | 335 | 335 | 3,245,000 |
| 2000/04/19 | 350 | 356 | 339 | 349 | 2,677,000 |
| 2000/04/18 | 365 | 368 | 336 | 341 | 3,882,000 |
| 2000/04/17 | 357 | 367 | 339 | 351 | 4,238,000 |
| 2000/04/14 | 373 | 387 | 370 | 387 | 6,342,000 |
| 2000/04/13 | 370 | 377 | 363 | 373 | 5,792,000 |
| 2000/04/12 | 363 | 373 | 355 | 373 | 2,447,000 |
| 2000/04/11 | 364 | 368 | 358 | 360 | 5,572,000 |
| 2000/04/10 | 341 | 364 | 341 | 364 | 5,412,000 |
| 2000/04/07 | 339 | 345 | 336 | 341 | 2,954,000 |
| 2000/04/06 | 348 | 348 | 330 | 330 | 2,082,000 |
| 2000/04/05 | 349 | 352 | 336 | 349 | 3,501,000 |
| 2000/04/04 | 332 | 354 | 330 | 346 | 11,446,000 |
| 2000/04/03 | 307 | 325 | 307 | 325 | 2,986,000 |
| 2000/03/31 | 309 | 313 | 306 | 307 | 2,375,000 |
| 2000/03/30 | 316 | 320 | 307 | 314 | 1,119,000 |
| 2000/03/29 | 305 | 318 | 303 | 316 | 3,137,000 |
| 2000/03/28 | 306 | 310 | 298 | 307 | 2,107,000 |
| 2000/03/27 | 310 | 313 | 303 | 306 | 1,616,000 |
| 2000/03/24 | 298 | 308 | 293 | 308 | 1,465,000 |
| 2000/03/23 | 295 | 300 | 292 | 295 | 1,674,000 |
| 2000/03/22 | 300 | 304 | 291 | 294 | 2,019,000 |
| 2000/03/21 | 310 | 310 | 296 | 300 | 2,178,000 |
| 2000/03/17 | 316 | 316 | 301 | 310 | 2,616,000 |
| 2000/03/16 | 305 | 316 | 301 | 316 | 1,106,000 |
| 2000/03/15 | 314 | 314 | 298 | 301 | 3,172,000 |
| 2000/03/14 | 324 | 324 | 303 | 311 | 2,037,000 |
| 2000/03/13 | 325 | 333 | 318 | 325 | 2,423,000 |
| 2000/03/10 | 336 | 336 | 316 | 325 | 5,018,000 |
| 2000/03/09 | 317 | 326 | 315 | 326 | 2,629,000 |
| 2000/03/08 | 302 | 312 | 300 | 312 | 3,197,000 |
| 2000/03/07 | 323 | 325 | 309 | 312 | 3,236,000 |
| 2000/03/06 | 334 | 339 | 326 | 326 | 5,558,000 |
| 2000/03/03 | 315 | 329 | 305 | 329 | 9,770,000 |
| 2000/03/02 | 275 | 305 | 274 | 305 | 3,636,000 |
| 2000/03/01 | 260 | 275 | 257 | 274 | 2,126,000 |
| 2000/02/29 | 258 | 265 | 257 | 260 | 1,482,000 |
| 2000/02/28 | 266 | 266 | 255 | 257 | 1,474,000 |
| 2000/02/25 | 263 | 270 | 253 | 264 | 1,911,000 |
| 2000/02/24 | 270 | 272 | 264 | 267 | 717,000 |
| 2000/02/23 | 268 | 274 | 263 | 265 | 1,142,000 |
| 2000/02/22 | 261 | 266 | 258 | 261 | 1,186,000 |
| 2000/02/21 | 272 | 275 | 257 | 258 | 1,589,000 |
| 2000/02/18 | 280 | 289 | 277 | 277 | 1,272,000 |
| 2000/02/17 | 282 | 299 | 280 | 285 | 1,517,000 |
| 2000/02/16 | 275 | 290 | 273 | 283 | 2,633,000 |
| 2000/02/15 | 280 | 285 | 277 | 279 | 1,634,000 |
| 2000/02/14 | 285 | 285 | 275 | 285 | 1,358,000 |
| 2000/02/10 | 280 | 285 | 274 | 285 | 2,301,000 |
| 2000/02/09 | 295 | 295 | 281 | 295 | 1,441,000 |
| 2000/02/08 | 300 | 302 | 285 | 292 | 4,147,000 |
| 2000/02/07 | 301 | 307 | 291 | 299 | 4,689,000 |
| 2000/02/04 | 269 | 269 | 260 | 266 | 1,279,000 |
| 2000/02/03 | 270 | 274 | 261 | 271 | 928,000 |
| 2000/02/02 | 262 | 270 | 262 | 265 | 1,118,000 |
| 2000/02/01 | 267 | 268 | 256 | 262 | 2,388,000 |
| 2000/01/31 | 283 | 285 | 255 | 274 | 3,135,000 |
| 2000/01/28 | 288 | 289 | 275 | 288 | 1,705,000 |
| 2000/01/27 | 286 | 295 | 286 | 294 | 650,000 |
| 2000/01/26 | 295 | 295 | 285 | 295 | 1,056,000 |
| 2000/01/25 | 289 | 295 | 288 | 295 | 1,109,000 |
| 2000/01/24 | 294 | 297 | 285 | 296 | 830,000 |
| 2000/01/21 | 300 | 300 | 289 | 289 | 2,594,000 |
| 2000/01/20 | 299 | 302 | 295 | 300 | 2,128,000 |
| 2000/01/19 | 290 | 300 | 286 | 296 | 3,389,000 |
| 2000/01/18 | 293 | 305 | 289 | 292 | 4,828,000 |
| 2000/01/17 | 273 | 288 | 271 | 285 | 2,639,000 |
| 2000/01/14 | 265 | 267 | 257 | 265 | 2,043,000 |
| 2000/01/13 | 238 | 272 | 238 | 260 | 2,564,000 |
| 2000/01/12 | 235 | 238 | 232 | 238 | 1,298,000 |
| 2000/01/11 | 236 | 237 | 230 | 235 | 1,245,000 |
| 2000/01/07 | 235 | 237 | 229 | 231 | 1,952,000 |
| 2000/01/06 | 237 | 237 | 228 | 235 | 1,002,000 |
| 2000/01/05 | 223 | 235 | 223 | 235 | 1,078,000 |
| 2000/01/04 | 230 | 230 | 225 | 228 | 527,000 |