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 |
|---|---|---|---|---|---|
| 2003/12/30 | 784 | 796 | 782 | 795 | 3,889,000 |
| 2003/12/29 | 770 | 781 | 767 | 776 | 4,126,000 |
| 2003/12/26 | 762 | 770 | 758 | 770 | 5,510,000 |
| 2003/12/25 | 740 | 761 | 734 | 760 | 5,425,000 |
| 2003/12/24 | 724 | 735 | 722 | 734 | 4,019,000 |
| 2003/12/22 | 708 | 720 | 706 | 718 | 2,657,000 |
| 2003/12/19 | 730 | 733 | 717 | 719 | 2,860,000 |
| 2003/12/18 | 730 | 734 | 718 | 720 | 2,857,000 |
| 2003/12/17 | 725 | 746 | 720 | 728 | 6,444,000 |
| 2003/12/16 | 700 | 724 | 696 | 724 | 3,110,000 |
| 2003/12/15 | 714 | 716 | 706 | 710 | 2,394,000 |
| 2003/12/12 | 702 | 714 | 701 | 702 | 3,876,000 |
| 2003/12/11 | 713 | 718 | 695 | 702 | 4,818,000 |
| 2003/12/10 | 700 | 722 | 696 | 720 | 4,362,000 |
| 2003/12/09 | 715 | 717 | 681 | 701 | 4,784,000 |
| 2003/12/08 | 731 | 734 | 709 | 716 | 2,513,000 |
| 2003/12/05 | 744 | 744 | 728 | 735 | 1,887,000 |
| 2003/12/04 | 739 | 748 | 728 | 742 | 2,973,000 |
| 2003/12/03 | 745 | 763 | 737 | 739 | 8,707,000 |
| 2003/12/02 | 731 | 741 | 726 | 739 | 5,436,000 |
| 2003/12/01 | 662 | 716 | 662 | 713 | 3,837,000 |
| 2003/11/28 | 705 | 715 | 692 | 692 | 2,252,000 |
| 2003/11/27 | 720 | 722 | 707 | 711 | 2,506,000 |
| 2003/11/26 | 710 | 722 | 709 | 717 | 2,703,000 |
| 2003/11/25 | 720 | 722 | 707 | 713 | 2,203,000 |
| 2003/11/21 | 690 | 712 | 681 | 705 | 5,064,000 |
| 2003/11/20 | 687 | 698 | 664 | 681 | 3,775,000 |
| 2003/11/19 | 683 | 702 | 679 | 681 | 7,894,000 |
| 2003/11/18 | 668 | 683 | 660 | 676 | 6,055,000 |
| 2003/11/17 | 681 | 689 | 659 | 665 | 7,225,000 |
| 2003/11/14 | 725 | 748 | 709 | 711 | 4,584,000 |
| 2003/11/13 | 714 | 734 | 712 | 734 | 3,884,000 |
| 2003/11/12 | 715 | 718 | 687 | 693 | 3,803,000 |
| 2003/11/11 | 726 | 730 | 693 | 718 | 5,579,000 |
| 2003/11/10 | 747 | 753 | 739 | 746 | 2,107,000 |
| 2003/11/07 | 747 | 769 | 731 | 762 | 3,772,000 |
| 2003/11/06 | 775 | 781 | 750 | 750 | 4,207,000 |
| 2003/11/05 | 752 | 785 | 751 | 785 | 5,543,000 |
| 2003/11/04 | 764 | 764 | 747 | 756 | 4,781,000 |
| 2003/10/31 | 750 | 766 | 748 | 754 | 10,250,000 |
| 2003/10/30 | 725 | 746 | 725 | 738 | 8,395,000 |
| 2003/10/29 | 700 | 719 | 693 | 718 | 5,533,000 |
| 2003/10/28 | 686 | 695 | 675 | 691 | 2,396,000 |
| 2003/10/27 | 700 | 705 | 685 | 696 | 2,128,000 |
| 2003/10/24 | 675 | 692 | 671 | 685 | 2,992,000 |
| 2003/10/23 | 692 | 706 | 651 | 661 | 7,931,000 |
| 2003/10/22 | 723 | 732 | 706 | 710 | 6,038,000 |
| 2003/10/21 | 738 | 743 | 696 | 703 | 4,629,000 |
| 2003/10/20 | 695 | 735 | 690 | 730 | 4,149,000 |
| 2003/10/17 | 715 | 715 | 698 | 707 | 3,320,000 |
| 2003/10/16 | 700 | 724 | 699 | 713 | 9,632,000 |
| 2003/10/15 | 675 | 697 | 671 | 693 | 7,709,000 |
| 2003/10/14 | 675 | 680 | 658 | 666 | 4,739,000 |
| 2003/10/10 | 670 | 679 | 667 | 679 | 4,892,000 |
| 2003/10/09 | 670 | 673 | 657 | 667 | 2,986,000 |
| 2003/10/08 | 650 | 677 | 648 | 663 | 4,596,000 |
| 2003/10/07 | 666 | 668 | 654 | 656 | 7,776,000 |
| 2003/10/06 | 644 | 685 | 629 | 674 | 15,470,000 |
| 2003/10/03 | 614 | 639 | 610 | 634 | 9,704,000 |
| 2003/10/02 | 575 | 615 | 575 | 615 | 7,970,000 |
| 2003/10/01 | 570 | 578 | 561 | 570 | 1,762,000 |
| 2003/09/30 | 568 | 579 | 565 | 570 | 1,949,000 |
| 2003/09/29 | 567 | 567 | 554 | 558 | 1,825,000 |
| 2003/09/26 | 567 | 579 | 566 | 573 | 2,632,000 |
| 2003/09/25 | 568 | 591 | 566 | 585 | 3,858,000 |
| 2003/09/24 | 584 | 594 | 567 | 578 | 2,194,000 |
| 2003/09/22 | 599 | 602 | 573 | 584 | 3,699,000 |
| 2003/09/19 | 597 | 603 | 581 | 590 | 4,632,000 |
| 2003/09/18 | 595 | 598 | 587 | 591 | 1,991,000 |
| 2003/09/17 | 600 | 603 | 591 | 597 | 4,631,000 |
| 2003/09/16 | 587 | 597 | 577 | 591 | 4,605,000 |
| 2003/09/12 | 600 | 603 | 590 | 597 | 9,393,000 |
| 2003/09/11 | 590 | 605 | 580 | 580 | 16,436,000 |
| 2003/09/10 | 571 | 589 | 571 | 588 | 12,115,000 |
| 2003/09/09 | 555 | 565 | 549 | 561 | 4,156,000 |
| 2003/09/08 | 533 | 550 | 532 | 545 | 1,709,000 |
| 2003/09/05 | 543 | 543 | 530 | 538 | 2,167,000 |
| 2003/09/04 | 541 | 547 | 538 | 542 | 2,240,000 |
| 2003/09/03 | 551 | 554 | 540 | 541 | 2,643,000 |
| 2003/09/02 | 560 | 566 | 543 | 554 | 5,968,000 |
| 2003/09/01 | 542 | 560 | 539 | 558 | 5,632,000 |
| 2003/08/29 | 538 | 538 | 522 | 531 | 3,644,000 |
| 2003/08/28 | 546 | 551 | 524 | 528 | 7,864,000 |
| 2003/08/27 | 558 | 564 | 546 | 546 | 3,399,000 |
| 2003/08/26 | 549 | 555 | 538 | 555 | 3,324,000 |
| 2003/08/25 | 560 | 566 | 540 | 549 | 2,773,000 |
| 2003/08/22 | 560 | 569 | 555 | 564 | 4,964,000 |
| 2003/08/21 | 562 | 573 | 554 | 555 | 12,871,000 |
| 2003/08/20 | 540 | 550 | 538 | 548 | 8,380,000 |
| 2003/08/19 | 532 | 532 | 518 | 523 | 3,472,000 |
| 2003/08/18 | 533 | 535 | 524 | 530 | 2,811,000 |
| 2003/08/15 | 540 | 548 | 517 | 524 | 9,235,000 |
| 2003/08/14 | 507 | 520 | 504 | 519 | 10,239,000 |
| 2003/08/13 | 490 | 501 | 484 | 497 | 7,593,000 |
| 2003/08/12 | 478 | 492 | 474 | 490 | 7,484,000 |
| 2003/08/11 | 478 | 478 | 469 | 474 | 1,937,000 |
| 2003/08/08 | 476 | 482 | 471 | 475 | 7,555,000 |
| 2003/08/07 | 446 | 480 | 444 | 472 | 10,706,000 |
| 2003/08/06 | 442 | 447 | 439 | 445 | 2,338,000 |
| 2003/08/05 | 455 | 457 | 447 | 448 | 2,177,000 |
| 2003/08/04 | 461 | 463 | 446 | 460 | 3,275,000 |
| 2003/08/01 | 470 | 470 | 460 | 461 | 5,536,000 |
| 2003/07/31 | 451 | 455 | 445 | 452 | 3,294,000 |
| 2003/07/30 | 460 | 463 | 454 | 456 | 2,167,000 |
| 2003/07/29 | 465 | 467 | 456 | 458 | 3,448,000 |
| 2003/07/28 | 454 | 461 | 446 | 460 | 3,360,000 |
| 2003/07/25 | 448 | 455 | 443 | 449 | 4,790,000 |
| 2003/07/24 | 440 | 447 | 438 | 443 | 3,887,000 |
| 2003/07/23 | 434 | 435 | 429 | 435 | 1,909,000 |
| 2003/07/22 | 439 | 441 | 426 | 432 | 3,931,000 |
| 2003/07/18 | 420 | 422 | 416 | 421 | 1,633,000 |
| 2003/07/17 | 424 | 427 | 414 | 416 | 3,524,000 |
| 2003/07/16 | 437 | 438 | 423 | 428 | 2,881,000 |
| 2003/07/15 | 433 | 438 | 430 | 432 | 3,108,000 |
| 2003/07/14 | 428 | 433 | 417 | 425 | 5,018,000 |
| 2003/07/11 | 440 | 445 | 430 | 433 | 3,811,000 |
| 2003/07/10 | 440 | 445 | 438 | 440 | 2,259,000 |
| 2003/07/09 | 440 | 444 | 436 | 438 | 2,562,000 |
| 2003/07/08 | 455 | 456 | 434 | 441 | 5,196,000 |
| 2003/07/07 | 451 | 456 | 442 | 450 | 5,237,000 |
| 2003/07/04 | 438 | 454 | 437 | 448 | 3,128,000 |
| 2003/07/03 | 468 | 469 | 437 | 443 | 6,336,000 |
| 2003/07/02 | 470 | 470 | 456 | 458 | 3,745,000 |
| 2003/07/01 | 460 | 471 | 458 | 470 | 3,968,000 |
| 2003/06/30 | 455 | 467 | 454 | 460 | 3,780,000 |
| 2003/06/27 | 455 | 461 | 451 | 454 | 3,711,000 |
| 2003/06/26 | 449 | 455 | 446 | 454 | 3,155,000 |
| 2003/06/25 | 466 | 470 | 450 | 453 | 4,722,000 |
| 2003/06/24 | 469 | 469 | 459 | 461 | 2,305,000 |
| 2003/06/23 | 470 | 477 | 464 | 474 | 3,509,000 |
| 2003/06/20 | 456 | 468 | 456 | 468 | 3,393,000 |
| 2003/06/19 | 462 | 467 | 454 | 460 | 2,495,000 |
| 2003/06/18 | 474 | 477 | 462 | 467 | 3,582,000 |
| 2003/06/17 | 470 | 474 | 468 | 471 | 4,265,000 |
| 2003/06/16 | 457 | 467 | 456 | 467 | 3,274,000 |
| 2003/06/13 | 464 | 465 | 456 | 462 | 8,117,000 |
| 2003/06/12 | 456 | 462 | 449 | 454 | 6,075,000 |
| 2003/06/11 | 432 | 456 | 432 | 447 | 4,533,000 |
| 2003/06/10 | 425 | 432 | 424 | 432 | 3,112,000 |
| 2003/06/09 | 441 | 445 | 431 | 435 | 5,022,000 |
| 2003/06/06 | 454 | 454 | 446 | 451 | 2,089,000 |
| 2003/06/05 | 454 | 455 | 450 | 453 | 1,794,000 |
| 2003/06/04 | 456 | 465 | 451 | 456 | 7,263,000 |
| 2003/06/03 | 444 | 454 | 441 | 452 | 4,620,000 |
| 2003/06/02 | 448 | 450 | 441 | 444 | 2,782,000 |
| 2003/05/30 | 438 | 453 | 436 | 449 | 9,919,000 |
| 2003/05/29 | 423 | 432 | 420 | 428 | 3,077,000 |
| 2003/05/28 | 426 | 436 | 425 | 428 | 3,475,000 |
| 2003/05/27 | 426 | 428 | 419 | 421 | 1,899,000 |
| 2003/05/26 | 432 | 435 | 427 | 430 | 2,571,000 |
| 2003/05/23 | 430 | 438 | 427 | 436 | 6,957,000 |
| 2003/05/22 | 427 | 428 | 422 | 426 | 6,420,000 |
| 2003/05/21 | 415 | 425 | 413 | 421 | 5,851,000 |
| 2003/05/20 | 412 | 414 | 405 | 410 | 5,628,000 |
| 2003/05/19 | 407 | 408 | 397 | 405 | 3,257,000 |
| 2003/05/16 | 400 | 411 | 397 | 410 | 9,204,000 |
| 2003/05/15 | 387 | 387 | 380 | 382 | 1,705,000 |
| 2003/05/14 | 386 | 389 | 383 | 388 | 1,481,000 |
| 2003/05/13 | 395 | 396 | 382 | 387 | 3,409,000 |
| 2003/05/12 | 374 | 397 | 372 | 394 | 7,151,000 |
| 2003/05/09 | 370 | 370 | 362 | 364 | 2,838,000 |
| 2003/05/08 | 360 | 373 | 359 | 369 | 2,478,000 |
| 2003/05/07 | 361 | 361 | 355 | 360 | 2,491,000 |
| 2003/05/06 | 372 | 374 | 357 | 359 | 3,112,000 |
| 2003/05/02 | 363 | 371 | 359 | 370 | 2,536,000 |
| 2003/05/01 | 360 | 360 | 356 | 360 | 1,742,000 |
| 2003/04/30 | 354 | 360 | 354 | 359 | 1,800,000 |
| 2003/04/28 | 356 | 358 | 350 | 354 | 1,152,000 |
| 2003/04/25 | 368 | 369 | 355 | 360 | 2,632,000 |
| 2003/04/24 | 372 | 379 | 370 | 370 | 1,814,000 |
| 2003/04/23 | 368 | 375 | 368 | 368 | 1,790,000 |
| 2003/04/22 | 382 | 382 | 363 | 366 | 1,905,000 |
| 2003/04/21 | 367 | 380 | 364 | 377 | 2,038,000 |
| 2003/04/18 | 368 | 371 | 362 | 362 | 4,095,000 |
| 2003/04/17 | 377 | 383 | 367 | 368 | 4,147,000 |
| 2003/04/16 | 381 | 387 | 375 | 377 | 3,402,000 |
| 2003/04/15 | 389 | 395 | 388 | 391 | 1,676,000 |
| 2003/04/14 | 400 | 401 | 390 | 399 | 5,468,000 |
| 2003/04/11 | 403 | 404 | 394 | 401 | 3,567,000 |
| 2003/04/10 | 398 | 408 | 397 | 403 | 4,010,000 |
| 2003/04/09 | 392 | 395 | 389 | 393 | 2,656,000 |
| 2003/04/08 | 395 | 397 | 389 | 397 | 1,948,000 |
| 2003/04/07 | 390 | 398 | 386 | 395 | 1,839,000 |
| 2003/04/04 | 383 | 386 | 380 | 380 | 1,902,000 |
| 2003/04/03 | 398 | 399 | 383 | 388 | 2,163,000 |
| 2003/04/02 | 397 | 403 | 383 | 401 | 2,985,000 |
| 2003/04/01 | 377 | 396 | 377 | 394 | 3,770,000 |
| 2003/03/31 | 375 | 376 | 365 | 372 | 2,046,000 |
| 2003/03/28 | 380 | 382 | 368 | 372 | 2,246,000 |
| 2003/03/27 | 390 | 391 | 382 | 382 | 1,071,000 |
| 2003/03/26 | 385 | 391 | 383 | 385 | 835,000 |
| 2003/03/25 | 385 | 390 | 383 | 385 | 1,306,000 |
| 2003/03/24 | 390 | 395 | 390 | 394 | 1,741,000 |
| 2003/03/20 | 379 | 385 | 374 | 380 | 1,548,000 |
| 2003/03/19 | 366 | 366 | 356 | 364 | 1,537,000 |
| 2003/03/18 | 370 | 375 | 366 | 366 | 2,232,000 |
| 2003/03/17 | 382 | 382 | 357 | 361 | 4,368,000 |
| 2003/03/14 | 398 | 403 | 385 | 385 | 4,396,000 |
| 2003/03/13 | 398 | 411 | 396 | 403 | 2,084,000 |
| 2003/03/12 | 389 | 391 | 382 | 391 | 1,101,000 |
| 2003/03/11 | 388 | 395 | 381 | 381 | 1,691,000 |
| 2003/03/10 | 405 | 407 | 387 | 398 | 2,586,000 |
| 2003/03/07 | 430 | 434 | 407 | 409 | 3,200,000 |
| 2003/03/06 | 439 | 451 | 439 | 443 | 3,635,000 |
| 2003/03/05 | 428 | 440 | 427 | 440 | 1,562,000 |
| 2003/03/04 | 430 | 435 | 426 | 431 | 1,274,000 |
| 2003/03/03 | 436 | 440 | 432 | 438 | 994,000 |
| 2003/02/28 | 439 | 443 | 430 | 439 | 3,489,000 |
| 2003/02/27 | 431 | 435 | 426 | 435 | 2,845,000 |
| 2003/02/26 | 419 | 432 | 419 | 428 | 2,179,000 |
| 2003/02/25 | 418 | 422 | 413 | 418 | 1,125,000 |
| 2003/02/24 | 425 | 427 | 418 | 422 | 1,193,000 |
| 2003/02/21 | 432 | 437 | 421 | 421 | 1,869,000 |
| 2003/02/20 | 431 | 434 | 425 | 428 | 1,536,000 |
| 2003/02/19 | 428 | 433 | 426 | 427 | 1,755,000 |
| 2003/02/18 | 437 | 439 | 421 | 425 | 3,475,000 |
| 2003/02/17 | 436 | 443 | 436 | 442 | 1,834,000 |
| 2003/02/14 | 429 | 442 | 429 | 435 | 2,891,000 |
| 2003/02/13 | 436 | 440 | 423 | 426 | 4,462,000 |
| 2003/02/12 | 445 | 451 | 443 | 446 | 2,902,000 |
| 2003/02/10 | 456 | 460 | 446 | 451 | 1,796,000 |
| 2003/02/07 | 454 | 464 | 451 | 461 | 2,564,000 |
| 2003/02/06 | 471 | 475 | 461 | 463 | 2,955,000 |
| 2003/02/05 | 465 | 476 | 464 | 474 | 4,882,000 |
| 2003/02/04 | 459 | 465 | 456 | 460 | 1,986,000 |
| 2003/02/03 | 457 | 457 | 448 | 454 | 1,810,000 |
| 2003/01/31 | 446 | 459 | 444 | 455 | 4,489,000 |
| 2003/01/30 | 435 | 445 | 432 | 441 | 3,331,000 |
| 2003/01/29 | 456 | 457 | 437 | 440 | 5,376,000 |
| 2003/01/28 | 469 | 471 | 456 | 461 | 2,944,000 |
| 2003/01/27 | 481 | 482 | 468 | 469 | 2,584,000 |
| 2003/01/24 | 487 | 492 | 480 | 482 | 5,026,000 |
| 2003/01/23 | 477 | 486 | 471 | 483 | 3,554,000 |
| 2003/01/22 | 473 | 478 | 470 | 472 | 1,781,000 |
| 2003/01/21 | 467 | 473 | 467 | 469 | 1,899,000 |
| 2003/01/20 | 482 | 482 | 462 | 469 | 2,351,000 |
| 2003/01/17 | 480 | 487 | 470 | 482 | 4,111,000 |
| 2003/01/16 | 468 | 480 | 466 | 470 | 2,635,000 |
| 2003/01/15 | 466 | 473 | 462 | 473 | 2,422,000 |
| 2003/01/14 | 466 | 474 | 464 | 468 | 2,451,000 |
| 2003/01/10 | 480 | 480 | 469 | 474 | 3,067,000 |
| 2003/01/09 | 475 | 483 | 472 | 482 | 3,472,000 |
| 2003/01/08 | 480 | 480 | 468 | 470 | 4,678,000 |
| 2003/01/07 | 503 | 510 | 487 | 489 | 5,808,000 |
| 2003/01/06 | 510 | 514 | 501 | 504 | 2,037,000 |