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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,460 | 1,464 | 1,432 | 1,459 | 3,160,000 |
| 2005/12/29 | 1,480 | 1,486 | 1,441 | 1,452 | 9,068,000 |
| 2005/12/28 | 1,413 | 1,439 | 1,413 | 1,439 | 5,933,000 |
| 2005/12/27 | 1,393 | 1,419 | 1,391 | 1,405 | 3,718,000 |
| 2005/12/26 | 1,432 | 1,439 | 1,421 | 1,425 | 5,541,000 |
| 2005/12/22 | 1,380 | 1,391 | 1,370 | 1,386 | 6,433,000 |
| 2005/12/21 | 1,390 | 1,406 | 1,390 | 1,397 | 10,739,000 |
| 2005/12/20 | 1,405 | 1,429 | 1,391 | 1,422 | 6,867,000 |
| 2005/12/19 | 1,395 | 1,408 | 1,362 | 1,404 | 8,261,000 |
| 2005/12/16 | 1,362 | 1,432 | 1,362 | 1,389 | 14,109,000 |
| 2005/12/15 | 1,399 | 1,440 | 1,377 | 1,382 | 19,417,000 |
| 2005/12/14 | 1,480 | 1,508 | 1,445 | 1,459 | 14,366,000 |
| 2005/12/13 | 1,460 | 1,562 | 1,450 | 1,498 | 27,117,000 |
| 2005/12/12 | 1,420 | 1,478 | 1,418 | 1,474 | 19,985,000 |
| 2005/12/09 | 1,286 | 1,377 | 1,286 | 1,369 | 21,468,000 |
| 2005/12/08 | 1,313 | 1,322 | 1,255 | 1,285 | 9,004,000 |
| 2005/12/07 | 1,319 | 1,320 | 1,300 | 1,301 | 6,898,000 |
| 2005/12/06 | 1,320 | 1,327 | 1,291 | 1,301 | 10,872,000 |
| 2005/12/05 | 1,275 | 1,314 | 1,263 | 1,300 | 17,518,000 |
| 2005/12/02 | 1,248 | 1,256 | 1,232 | 1,255 | 16,484,000 |
| 2005/12/01 | 1,188 | 1,215 | 1,184 | 1,208 | 11,041,000 |
| 2005/11/30 | 1,247 | 1,247 | 1,208 | 1,208 | 9,369,000 |
| 2005/11/29 | 1,216 | 1,238 | 1,209 | 1,233 | 11,084,000 |
| 2005/11/28 | 1,197 | 1,211 | 1,170 | 1,202 | 9,030,000 |
| 2005/11/25 | 1,180 | 1,206 | 1,159 | 1,197 | 10,282,000 |
| 2005/11/24 | 1,269 | 1,273 | 1,201 | 1,206 | 16,411,000 |
| 2005/11/22 | 1,200 | 1,253 | 1,197 | 1,252 | 19,539,000 |
| 2005/11/21 | 1,180 | 1,198 | 1,172 | 1,192 | 13,420,000 |
| 2005/11/18 | 1,170 | 1,171 | 1,141 | 1,155 | 11,366,000 |
| 2005/11/17 | 1,150 | 1,160 | 1,132 | 1,137 | 21,932,000 |
| 2005/11/16 | 1,066 | 1,124 | 1,062 | 1,122 | 22,911,000 |
| 2005/11/15 | 1,050 | 1,059 | 1,041 | 1,053 | 3,296,000 |
| 2005/11/14 | 1,051 | 1,062 | 1,045 | 1,051 | 3,746,000 |
| 2005/11/11 | 1,069 | 1,069 | 1,041 | 1,046 | 3,278,000 |
| 2005/11/10 | 1,057 | 1,063 | 1,030 | 1,050 | 4,306,000 |
| 2005/11/09 | 1,080 | 1,080 | 1,053 | 1,061 | 6,670,000 |
| 2005/11/08 | 1,037 | 1,074 | 1,031 | 1,070 | 7,692,000 |
| 2005/11/07 | 1,050 | 1,050 | 1,023 | 1,030 | 3,589,000 |
| 2005/11/04 | 1,047 | 1,047 | 1,032 | 1,039 | 4,487,000 |
| 2005/11/02 | 1,024 | 1,041 | 1,024 | 1,028 | 5,507,000 |
| 2005/11/01 | 1,041 | 1,044 | 1,033 | 1,044 | 3,122,000 |
| 2005/10/31 | 1,061 | 1,061 | 1,045 | 1,054 | 4,559,000 |
| 2005/10/28 | 1,042 | 1,044 | 1,028 | 1,041 | 3,397,000 |
| 2005/10/27 | 1,029 | 1,048 | 1,029 | 1,042 | 4,770,000 |
| 2005/10/26 | 1,011 | 1,026 | 1,005 | 1,025 | 4,414,000 |
| 2005/10/25 | 995 | 1,012 | 993 | 998 | 4,156,000 |
| 2005/10/24 | 1,003 | 1,003 | 983 | 989 | 3,299,000 |
| 2005/10/21 | 975 | 1,004 | 975 | 1,002 | 7,392,000 |
| 2005/10/20 | 1,019 | 1,029 | 1,009 | 1,015 | 4,936,000 |
| 2005/10/19 | 1,050 | 1,050 | 1,014 | 1,022 | 7,413,000 |
| 2005/10/18 | 1,020 | 1,053 | 1,018 | 1,052 | 7,101,000 |
| 2005/10/17 | 1,020 | 1,021 | 1,002 | 1,007 | 4,118,000 |
| 2005/10/14 | 1,040 | 1,040 | 1,015 | 1,023 | 5,763,000 |
| 2005/10/13 | 1,014 | 1,043 | 1,011 | 1,043 | 5,014,000 |
| 2005/10/12 | 1,080 | 1,082 | 1,051 | 1,053 | 8,618,000 |
| 2005/10/11 | 1,039 | 1,068 | 1,034 | 1,065 | 8,680,000 |
| 2005/10/07 | 998 | 1,030 | 993 | 1,015 | 6,561,000 |
| 2005/10/06 | 994 | 1,006 | 983 | 997 | 6,808,000 |
| 2005/10/05 | 1,034 | 1,036 | 1,010 | 1,014 | 5,459,000 |
| 2005/10/04 | 1,063 | 1,063 | 1,033 | 1,039 | 6,634,000 |
| 2005/10/03 | 1,053 | 1,053 | 1,023 | 1,044 | 6,358,000 |
| 2005/09/30 | 1,098 | 1,099 | 1,043 | 1,052 | 9,551,000 |
| 2005/09/29 | 1,096 | 1,107 | 1,068 | 1,080 | 12,227,000 |
| 2005/09/28 | 1,020 | 1,062 | 1,020 | 1,056 | 11,651,000 |
| 2005/09/27 | 1,036 | 1,092 | 1,024 | 1,031 | 18,038,000 |
| 2005/09/26 | 1,000 | 1,039 | 990 | 1,031 | 18,835,000 |
| 2005/09/22 | 972 | 1,000 | 964 | 995 | 15,207,000 |
| 2005/09/21 | 975 | 988 | 962 | 972 | 13,502,000 |
| 2005/09/20 | 964 | 980 | 952 | 973 | 17,278,000 |
| 2005/09/16 | 930 | 939 | 920 | 924 | 13,057,000 |
| 2005/09/15 | 899 | 908 | 896 | 906 | 6,067,000 |
| 2005/09/14 | 881 | 903 | 881 | 892 | 6,414,000 |
| 2005/09/13 | 900 | 900 | 886 | 887 | 6,036,000 |
| 2005/09/12 | 910 | 918 | 895 | 900 | 13,607,000 |
| 2005/09/09 | 865 | 872 | 861 | 870 | 6,415,000 |
| 2005/09/08 | 873 | 874 | 859 | 861 | 2,856,000 |
| 2005/09/07 | 885 | 889 | 865 | 877 | 7,139,000 |
| 2005/09/06 | 898 | 908 | 881 | 885 | 7,557,000 |
| 2005/09/05 | 877 | 899 | 871 | 898 | 6,787,000 |
| 2005/09/02 | 855 | 881 | 853 | 878 | 14,995,000 |
| 2005/09/01 | 845 | 849 | 842 | 845 | 2,732,000 |
| 2005/08/31 | 840 | 842 | 834 | 836 | 2,428,000 |
| 2005/08/30 | 840 | 849 | 836 | 846 | 2,656,000 |
| 2005/08/29 | 840 | 840 | 828 | 829 | 1,867,000 |
| 2005/08/26 | 834 | 843 | 834 | 841 | 2,220,000 |
| 2005/08/25 | 844 | 844 | 835 | 835 | 3,453,000 |
| 2005/08/24 | 831 | 845 | 831 | 842 | 2,599,000 |
| 2005/08/23 | 850 | 854 | 841 | 841 | 4,521,000 |
| 2005/08/22 | 840 | 846 | 839 | 843 | 3,122,000 |
| 2005/08/19 | 822 | 838 | 815 | 837 | 3,968,000 |
| 2005/08/18 | 831 | 836 | 825 | 827 | 4,779,000 |
| 2005/08/17 | 836 | 851 | 836 | 841 | 6,427,000 |
| 2005/08/16 | 841 | 842 | 834 | 838 | 3,207,000 |
| 2005/08/15 | 840 | 845 | 833 | 843 | 5,896,000 |
| 2005/08/12 | 830 | 839 | 822 | 833 | 13,796,000 |
| 2005/08/11 | 805 | 809 | 798 | 800 | 5,163,000 |
| 2005/08/10 | 810 | 811 | 795 | 797 | 6,126,000 |
| 2005/08/09 | 782 | 802 | 777 | 802 | 5,791,000 |
| 2005/08/08 | 749 | 773 | 744 | 772 | 2,422,000 |
| 2005/08/05 | 775 | 779 | 764 | 768 | 1,651,000 |
| 2005/08/04 | 787 | 787 | 774 | 784 | 3,234,000 |
| 2005/08/03 | 785 | 786 | 773 | 785 | 3,970,000 |
| 2005/08/02 | 785 | 786 | 779 | 781 | 3,256,000 |
| 2005/08/01 | 779 | 783 | 776 | 783 | 3,117,000 |
| 2005/07/29 | 778 | 784 | 772 | 777 | 4,077,000 |
| 2005/07/28 | 773 | 775 | 768 | 771 | 2,108,000 |
| 2005/07/27 | 771 | 780 | 767 | 776 | 4,811,000 |
| 2005/07/26 | 760 | 768 | 760 | 768 | 2,451,000 |
| 2005/07/25 | 759 | 762 | 755 | 759 | 1,747,000 |
| 2005/07/22 | 759 | 760 | 752 | 759 | 2,108,000 |
| 2005/07/21 | 765 | 766 | 758 | 758 | 1,741,000 |
| 2005/07/20 | 748 | 762 | 745 | 762 | 3,316,000 |
| 2005/07/19 | 742 | 750 | 742 | 744 | 1,296,000 |
| 2005/07/15 | 748 | 748 | 742 | 742 | 1,405,000 |
| 2005/07/14 | 734 | 749 | 734 | 747 | 2,553,000 |
| 2005/07/13 | 737 | 738 | 733 | 734 | 1,334,000 |
| 2005/07/12 | 745 | 747 | 734 | 737 | 3,435,000 |
| 2005/07/11 | 740 | 745 | 731 | 734 | 2,873,000 |
| 2005/07/08 | 732 | 738 | 728 | 730 | 3,400,000 |
| 2005/07/07 | 725 | 739 | 725 | 733 | 3,487,000 |
| 2005/07/06 | 734 | 738 | 730 | 731 | 4,926,000 |
| 2005/07/05 | 748 | 748 | 737 | 740 | 3,228,000 |
| 2005/07/04 | 750 | 755 | 748 | 751 | 2,196,000 |
| 2005/07/01 | 757 | 764 | 756 | 758 | 1,330,000 |
| 2005/06/30 | 755 | 762 | 754 | 761 | 1,913,000 |
| 2005/06/29 | 764 | 768 | 752 | 754 | 2,732,000 |
| 2005/06/28 | 750 | 764 | 749 | 761 | 3,552,000 |
| 2005/06/27 | 755 | 757 | 748 | 753 | 3,672,000 |
| 2005/06/24 | 754 | 763 | 754 | 763 | 2,241,000 |
| 2005/06/23 | 766 | 767 | 762 | 764 | 1,596,000 |
| 2005/06/22 | 765 | 769 | 757 | 767 | 2,491,000 |
| 2005/06/21 | 782 | 782 | 768 | 770 | 5,131,000 |
| 2005/06/20 | 783 | 787 | 777 | 785 | 6,306,000 |
| 2005/06/17 | 763 | 769 | 759 | 768 | 6,763,000 |
| 2005/06/16 | 747 | 751 | 742 | 743 | 2,507,000 |
| 2005/06/15 | 744 | 748 | 741 | 747 | 2,224,000 |
| 2005/06/14 | 745 | 753 | 744 | 746 | 4,223,000 |
| 2005/06/13 | 746 | 750 | 740 | 740 | 3,112,000 |
| 2005/06/10 | 730 | 742 | 727 | 736 | 6,360,000 |
| 2005/06/09 | 740 | 740 | 722 | 723 | 4,311,000 |
| 2005/06/08 | 740 | 743 | 734 | 741 | 4,709,000 |
| 2005/06/07 | 735 | 744 | 732 | 737 | 5,590,000 |
| 2005/06/06 | 728 | 738 | 727 | 731 | 6,300,000 |
| 2005/06/03 | 721 | 727 | 717 | 720 | 5,479,000 |
| 2005/06/02 | 720 | 721 | 712 | 712 | 4,526,000 |
| 2005/06/01 | 699 | 728 | 695 | 721 | 10,681,000 |
| 2005/05/31 | 695 | 699 | 691 | 699 | 2,515,000 |
| 2005/05/30 | 692 | 697 | 686 | 689 | 3,130,000 |
| 2005/05/27 | 680 | 695 | 677 | 688 | 3,028,000 |
| 2005/05/26 | 668 | 673 | 662 | 671 | 2,449,000 |
| 2005/05/25 | 694 | 694 | 672 | 673 | 3,304,000 |
| 2005/05/24 | 702 | 702 | 688 | 690 | 2,085,000 |
| 2005/05/23 | 687 | 698 | 685 | 696 | 2,787,000 |
| 2005/05/20 | 703 | 703 | 689 | 691 | 2,305,000 |
| 2005/05/19 | 695 | 697 | 686 | 693 | 2,977,000 |
| 2005/05/18 | 680 | 687 | 675 | 679 | 4,140,000 |
| 2005/05/17 | 695 | 702 | 671 | 677 | 4,907,000 |
| 2005/05/16 | 708 | 708 | 684 | 687 | 5,737,000 |
| 2005/05/13 | 720 | 720 | 710 | 710 | 5,083,000 |
| 2005/05/12 | 732 | 738 | 729 | 730 | 2,399,000 |
| 2005/05/11 | 734 | 737 | 729 | 731 | 2,779,000 |
| 2005/05/10 | 748 | 754 | 740 | 740 | 2,192,000 |
| 2005/05/09 | 749 | 750 | 741 | 742 | 2,489,000 |
| 2005/05/06 | 739 | 750 | 738 | 750 | 2,235,000 |
| 2005/05/02 | 737 | 745 | 731 | 739 | 1,938,000 |
| 2005/04/28 | 742 | 743 | 730 | 737 | 4,498,000 |
| 2005/04/27 | 745 | 750 | 742 | 748 | 2,218,000 |
| 2005/04/26 | 757 | 760 | 741 | 745 | 2,253,000 |
| 2005/04/25 | 748 | 755 | 745 | 753 | 2,222,000 |
| 2005/04/22 | 758 | 758 | 751 | 751 | 2,415,000 |
| 2005/04/21 | 737 | 750 | 728 | 746 | 4,066,000 |
| 2005/04/20 | 761 | 767 | 745 | 752 | 7,014,000 |
| 2005/04/19 | 730 | 746 | 727 | 742 | 5,326,000 |
| 2005/04/18 | 728 | 737 | 721 | 724 | 5,996,000 |
| 2005/04/15 | 764 | 766 | 754 | 757 | 5,730,000 |
| 2005/04/14 | 780 | 781 | 771 | 780 | 4,678,000 |
| 2005/04/13 | 788 | 795 | 782 | 786 | 4,337,000 |
| 2005/04/12 | 793 | 797 | 787 | 795 | 3,867,000 |
| 2005/04/11 | 804 | 807 | 789 | 793 | 4,611,000 |
| 2005/04/08 | 811 | 814 | 802 | 805 | 5,849,000 |
| 2005/04/07 | 817 | 822 | 809 | 815 | 4,113,000 |
| 2005/04/06 | 830 | 832 | 820 | 820 | 3,182,000 |
| 2005/04/05 | 818 | 844 | 815 | 833 | 10,764,000 |
| 2005/04/04 | 812 | 821 | 808 | 808 | 4,718,000 |
| 2005/04/01 | 799 | 817 | 793 | 811 | 4,326,000 |
| 2005/03/31 | 799 | 809 | 799 | 807 | 4,041,000 |
| 2005/03/30 | 789 | 793 | 782 | 789 | 4,314,000 |
| 2005/03/29 | 812 | 816 | 787 | 793 | 5,251,000 |
| 2005/03/28 | 808 | 820 | 803 | 817 | 2,984,000 |
| 2005/03/25 | 807 | 811 | 803 | 804 | 5,237,000 |
| 2005/03/24 | 813 | 817 | 801 | 801 | 10,117,000 |
| 2005/03/23 | 833 | 835 | 823 | 825 | 5,837,000 |
| 2005/03/22 | 848 | 848 | 837 | 842 | 6,513,000 |
| 2005/03/18 | 850 | 864 | 848 | 853 | 3,238,000 |
| 2005/03/17 | 860 | 860 | 846 | 856 | 4,068,000 |
| 2005/03/16 | 837 | 860 | 833 | 859 | 7,170,000 |
| 2005/03/15 | 838 | 849 | 832 | 843 | 5,835,000 |
| 2005/03/14 | 850 | 854 | 835 | 837 | 8,244,000 |
| 2005/03/11 | 860 | 865 | 856 | 857 | 11,501,000 |
| 2005/03/10 | 885 | 885 | 862 | 866 | 8,067,000 |
| 2005/03/09 | 861 | 888 | 859 | 887 | 17,810,000 |
| 2005/03/08 | 851 | 853 | 841 | 843 | 11,269,000 |
| 2005/03/07 | 860 | 893 | 851 | 861 | 29,366,000 |
| 2005/03/04 | 825 | 871 | 819 | 860 | 50,194,000 |
| 2005/03/03 | 787 | 806 | 787 | 805 | 6,998,000 |
| 2005/03/02 | 808 | 809 | 791 | 792 | 6,434,000 |
| 2005/03/01 | 801 | 815 | 801 | 806 | 7,367,000 |
| 2005/02/28 | 789 | 800 | 787 | 797 | 6,242,000 |
| 2005/02/25 | 777 | 787 | 775 | 783 | 6,312,000 |
| 2005/02/24 | 774 | 782 | 769 | 774 | 8,380,000 |
| 2005/02/23 | 770 | 772 | 763 | 764 | 9,168,000 |
| 2005/02/22 | 766 | 766 | 758 | 758 | 2,586,000 |
| 2005/02/21 | 765 | 771 | 763 | 765 | 4,249,000 |
| 2005/02/18 | 746 | 760 | 742 | 757 | 3,808,000 |
| 2005/02/17 | 744 | 751 | 742 | 745 | 3,192,000 |
| 2005/02/16 | 746 | 752 | 742 | 744 | 3,466,000 |
| 2005/02/15 | 746 | 755 | 746 | 746 | 6,799,000 |
| 2005/02/14 | 740 | 747 | 735 | 744 | 5,982,000 |
| 2005/02/10 | 731 | 735 | 726 | 733 | 2,962,000 |
| 2005/02/09 | 738 | 739 | 730 | 731 | 1,722,000 |
| 2005/02/08 | 733 | 738 | 727 | 738 | 5,056,000 |
| 2005/02/07 | 730 | 730 | 722 | 723 | 3,778,000 |
| 2005/02/04 | 730 | 735 | 726 | 735 | 4,816,000 |
| 2005/02/03 | 742 | 742 | 731 | 735 | 5,746,000 |
| 2005/02/02 | 718 | 739 | 717 | 736 | 9,335,000 |
| 2005/02/01 | 715 | 722 | 711 | 714 | 6,260,000 |
| 2005/01/31 | 711 | 715 | 707 | 712 | 2,657,000 |
| 2005/01/28 | 711 | 713 | 708 | 712 | 2,403,000 |
| 2005/01/27 | 712 | 713 | 707 | 710 | 3,319,000 |
| 2005/01/26 | 708 | 710 | 706 | 708 | 3,507,000 |
| 2005/01/25 | 704 | 709 | 702 | 705 | 3,320,000 |
| 2005/01/24 | 703 | 704 | 701 | 701 | 2,450,000 |
| 2005/01/21 | 705 | 706 | 700 | 701 | 4,526,000 |
| 2005/01/20 | 714 | 717 | 708 | 710 | 4,382,000 |
| 2005/01/19 | 716 | 722 | 714 | 719 | 4,461,000 |
| 2005/01/18 | 714 | 717 | 712 | 714 | 3,488,000 |
| 2005/01/17 | 710 | 714 | 706 | 712 | 2,979,000 |
| 2005/01/14 | 708 | 710 | 705 | 709 | 3,895,000 |
| 2005/01/13 | 711 | 714 | 708 | 708 | 2,590,000 |
| 2005/01/12 | 714 | 716 | 707 | 707 | 3,862,000 |
| 2005/01/11 | 709 | 713 | 708 | 711 | 3,554,000 |
| 2005/01/07 | 713 | 714 | 707 | 707 | 3,060,000 |
| 2005/01/06 | 705 | 712 | 704 | 712 | 5,748,000 |
| 2005/01/05 | 712 | 714 | 706 | 706 | 6,226,000 |
| 2005/01/04 | 719 | 727 | 714 | 725 | 1,796,000 |