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 |
|---|---|---|---|---|---|
| 2008/12/30 | 939 | 953 | 928 | 942 | 4,343,000 |
| 2008/12/29 | 911 | 937 | 905 | 935 | 6,944,000 |
| 2008/12/26 | 880 | 891 | 868 | 890 | 2,782,000 |
| 2008/12/25 | 860 | 879 | 848 | 875 | 4,300,000 |
| 2008/12/24 | 910 | 916 | 866 | 866 | 6,646,000 |
| 2008/12/22 | 894 | 925 | 893 | 918 | 4,078,000 |
| 2008/12/19 | 920 | 939 | 907 | 910 | 6,842,000 |
| 2008/12/18 | 930 | 949 | 921 | 939 | 8,740,000 |
| 2008/12/17 | 952 | 954 | 881 | 910 | 10,768,000 |
| 2008/12/16 | 960 | 970 | 917 | 922 | 15,256,000 |
| 2008/12/15 | 936 | 961 | 925 | 949 | 11,899,000 |
| 2008/12/12 | 900 | 968 | 878 | 886 | 23,411,000 |
| 2008/12/11 | 905 | 930 | 892 | 917 | 13,760,000 |
| 2008/12/10 | 805 | 896 | 803 | 885 | 26,088,000 |
| 2008/12/09 | 849 | 861 | 796 | 815 | 13,932,000 |
| 2008/12/08 | 760 | 822 | 755 | 819 | 11,996,000 |
| 2008/12/05 | 755 | 781 | 741 | 772 | 11,821,000 |
| 2008/12/04 | 777 | 803 | 751 | 763 | 11,865,000 |
| 2008/12/03 | 795 | 804 | 762 | 785 | 22,504,000 |
| 2008/12/02 | 836 | 872 | 803 | 808 | 25,071,000 |
| 2008/12/01 | 914 | 946 | 888 | 891 | 29,282,000 |
| 2008/11/28 | 842 | 908 | 827 | 908 | 29,773,000 |
| 2008/11/27 | 780 | 850 | 778 | 822 | 25,935,000 |
| 2008/11/26 | 730 | 765 | 724 | 755 | 15,248,000 |
| 2008/11/25 | 771 | 772 | 722 | 750 | 15,949,000 |
| 2008/11/21 | 631 | 701 | 608 | 701 | 23,707,000 |
| 2008/11/20 | 601 | 625 | 597 | 601 | 8,099,000 |
| 2008/11/19 | 672 | 672 | 625 | 631 | 7,310,000 |
| 2008/11/18 | 642 | 688 | 637 | 671 | 8,927,000 |
| 2008/11/17 | 668 | 684 | 638 | 648 | 8,861,000 |
| 2008/11/14 | 692 | 710 | 669 | 674 | 7,115,000 |
| 2008/11/13 | 670 | 670 | 651 | 652 | 5,631,000 |
| 2008/11/12 | 702 | 717 | 690 | 699 | 6,419,000 |
| 2008/11/11 | 733 | 754 | 722 | 725 | 5,025,000 |
| 2008/11/10 | 748 | 762 | 735 | 751 | 5,398,000 |
| 2008/11/07 | 706 | 755 | 695 | 725 | 6,670,000 |
| 2008/11/06 | 770 | 775 | 750 | 756 | 5,754,000 |
| 2008/11/05 | 790 | 822 | 780 | 821 | 12,439,000 |
| 2008/11/04 | 751 | 763 | 739 | 754 | 6,485,000 |
| 2008/10/31 | 745 | 773 | 717 | 721 | 9,339,000 |
| 2008/10/30 | 685 | 765 | 678 | 765 | 9,370,000 |
| 2008/10/29 | 697 | 710 | 622 | 665 | 10,622,000 |
| 2008/10/28 | 570 | 655 | 552 | 647 | 14,498,000 |
| 2008/10/27 | 617 | 666 | 552 | 556 | 13,966,000 |
| 2008/10/24 | 681 | 685 | 622 | 627 | 11,823,000 |
| 2008/10/23 | 717 | 722 | 686 | 721 | 10,667,000 |
| 2008/10/22 | 810 | 820 | 771 | 777 | 8,888,000 |
| 2008/10/21 | 833 | 872 | 828 | 860 | 10,679,000 |
| 2008/10/20 | 759 | 808 | 742 | 803 | 8,289,000 |
| 2008/10/17 | 814 | 824 | 736 | 759 | 9,712,000 |
| 2008/10/16 | 831 | 832 | 794 | 794 | 7,042,000 |
| 2008/10/15 | 871 | 900 | 865 | 894 | 10,768,000 |
| 2008/10/14 | 884 | 884 | 870 | 884 | 3,960,000 |
| 2008/10/10 | 717 | 808 | 717 | 784 | 13,161,000 |
| 2008/10/09 | 795 | 834 | 780 | 797 | 13,809,000 |
| 2008/10/08 | 852 | 893 | 782 | 785 | 13,221,000 |
| 2008/10/07 | 830 | 903 | 808 | 882 | 13,897,000 |
| 2008/10/06 | 905 | 909 | 843 | 853 | 13,096,000 |
| 2008/10/03 | 932 | 950 | 902 | 918 | 10,071,000 |
| 2008/10/02 | 1,023 | 1,034 | 948 | 952 | 10,907,000 |
| 2008/10/01 | 1,052 | 1,060 | 1,003 | 1,015 | 8,270,000 |
| 2008/09/30 | 987 | 1,049 | 987 | 1,041 | 13,226,000 |
| 2008/09/29 | 1,132 | 1,147 | 1,080 | 1,087 | 6,829,000 |
| 2008/09/26 | 1,164 | 1,188 | 1,131 | 1,152 | 6,440,000 |
| 2008/09/25 | 1,190 | 1,207 | 1,184 | 1,200 | 3,856,000 |
| 2008/09/24 | 1,225 | 1,239 | 1,182 | 1,216 | 9,413,000 |
| 2008/09/22 | 1,211 | 1,256 | 1,204 | 1,224 | 11,242,000 |
| 2008/09/19 | 1,179 | 1,208 | 1,162 | 1,203 | 12,136,000 |
| 2008/09/18 | 1,083 | 1,126 | 1,064 | 1,119 | 16,249,000 |
| 2008/09/17 | 1,063 | 1,069 | 1,025 | 1,044 | 7,500,000 |
| 2008/09/16 | 1,075 | 1,076 | 1,025 | 1,043 | 10,836,000 |
| 2008/09/12 | 1,137 | 1,137 | 1,086 | 1,127 | 10,930,000 |
| 2008/09/11 | 1,090 | 1,131 | 1,062 | 1,077 | 7,201,000 |
| 2008/09/10 | 1,086 | 1,137 | 1,070 | 1,103 | 11,748,000 |
| 2008/09/09 | 1,186 | 1,203 | 1,132 | 1,146 | 9,228,000 |
| 2008/09/08 | 1,178 | 1,252 | 1,167 | 1,246 | 9,274,000 |
| 2008/09/05 | 1,113 | 1,164 | 1,113 | 1,153 | 11,652,000 |
| 2008/09/04 | 1,212 | 1,223 | 1,178 | 1,193 | 11,113,000 |
| 2008/09/03 | 1,310 | 1,316 | 1,243 | 1,252 | 9,105,000 |
| 2008/09/02 | 1,350 | 1,381 | 1,322 | 1,338 | 6,222,000 |
| 2008/09/01 | 1,383 | 1,405 | 1,363 | 1,367 | 3,920,000 |
| 2008/08/29 | 1,388 | 1,407 | 1,370 | 1,402 | 5,193,000 |
| 2008/08/28 | 1,395 | 1,405 | 1,358 | 1,368 | 4,410,000 |
| 2008/08/27 | 1,391 | 1,410 | 1,369 | 1,375 | 5,252,000 |
| 2008/08/26 | 1,400 | 1,435 | 1,388 | 1,401 | 6,611,000 |
| 2008/08/25 | 1,434 | 1,459 | 1,406 | 1,421 | 6,896,000 |
| 2008/08/22 | 1,510 | 1,520 | 1,451 | 1,460 | 11,455,000 |
| 2008/08/21 | 1,440 | 1,486 | 1,439 | 1,471 | 12,672,000 |
| 2008/08/20 | 1,400 | 1,436 | 1,393 | 1,426 | 11,269,000 |
| 2008/08/19 | 1,370 | 1,395 | 1,358 | 1,367 | 10,460,000 |
| 2008/08/18 | 1,318 | 1,373 | 1,308 | 1,369 | 6,539,000 |
| 2008/08/15 | 1,360 | 1,376 | 1,317 | 1,342 | 9,213,000 |
| 2008/08/14 | 1,314 | 1,372 | 1,312 | 1,353 | 10,714,000 |
| 2008/08/13 | 1,277 | 1,309 | 1,270 | 1,287 | 7,524,000 |
| 2008/08/12 | 1,300 | 1,301 | 1,263 | 1,289 | 8,613,000 |
| 2008/08/11 | 1,310 | 1,337 | 1,303 | 1,330 | 9,422,000 |
| 2008/08/08 | 1,244 | 1,304 | 1,243 | 1,273 | 9,233,000 |
| 2008/08/07 | 1,280 | 1,311 | 1,253 | 1,263 | 6,738,000 |
| 2008/08/06 | 1,254 | 1,272 | 1,234 | 1,270 | 7,603,000 |
| 2008/08/05 | 1,251 | 1,275 | 1,220 | 1,231 | 8,342,000 |
| 2008/08/04 | 1,362 | 1,363 | 1,275 | 1,278 | 8,637,000 |
| 2008/08/01 | 1,400 | 1,422 | 1,387 | 1,394 | 11,182,000 |
| 2008/07/31 | 1,398 | 1,413 | 1,373 | 1,396 | 9,347,000 |
| 2008/07/30 | 1,340 | 1,358 | 1,340 | 1,358 | 6,868,000 |
| 2008/07/29 | 1,335 | 1,367 | 1,328 | 1,354 | 8,516,000 |
| 2008/07/28 | 1,341 | 1,349 | 1,321 | 1,343 | 6,222,000 |
| 2008/07/25 | 1,375 | 1,378 | 1,336 | 1,348 | 8,282,000 |
| 2008/07/24 | 1,405 | 1,415 | 1,379 | 1,402 | 5,946,000 |
| 2008/07/23 | 1,415 | 1,430 | 1,396 | 1,405 | 5,098,000 |
| 2008/07/22 | 1,390 | 1,418 | 1,367 | 1,414 | 7,181,000 |
| 2008/07/18 | 1,381 | 1,399 | 1,347 | 1,351 | 7,871,000 |
| 2008/07/17 | 1,419 | 1,420 | 1,367 | 1,378 | 8,371,000 |
| 2008/07/16 | 1,434 | 1,441 | 1,384 | 1,399 | 7,553,000 |
| 2008/07/15 | 1,490 | 1,509 | 1,430 | 1,439 | 8,991,000 |
| 2008/07/14 | 1,470 | 1,535 | 1,454 | 1,495 | 8,994,000 |
| 2008/07/11 | 1,446 | 1,493 | 1,440 | 1,480 | 9,493,000 |
| 2008/07/10 | 1,408 | 1,455 | 1,404 | 1,446 | 7,282,000 |
| 2008/07/09 | 1,464 | 1,476 | 1,401 | 1,411 | 10,846,000 |
| 2008/07/08 | 1,517 | 1,517 | 1,440 | 1,447 | 8,728,000 |
| 2008/07/07 | 1,516 | 1,533 | 1,492 | 1,527 | 4,110,000 |
| 2008/07/04 | 1,505 | 1,552 | 1,505 | 1,522 | 5,169,000 |
| 2008/07/03 | 1,552 | 1,553 | 1,500 | 1,522 | 9,577,000 |
| 2008/07/02 | 1,581 | 1,604 | 1,561 | 1,577 | 6,298,000 |
| 2008/07/01 | 1,605 | 1,619 | 1,572 | 1,581 | 6,421,000 |
| 2008/06/30 | 1,614 | 1,638 | 1,607 | 1,628 | 6,420,000 |
| 2008/06/27 | 1,560 | 1,602 | 1,553 | 1,584 | 8,089,000 |
| 2008/06/26 | 1,610 | 1,628 | 1,586 | 1,590 | 4,692,000 |
| 2008/06/25 | 1,631 | 1,637 | 1,600 | 1,627 | 5,107,000 |
| 2008/06/24 | 1,651 | 1,664 | 1,637 | 1,641 | 3,525,000 |
| 2008/06/23 | 1,624 | 1,680 | 1,618 | 1,667 | 4,825,000 |
| 2008/06/20 | 1,691 | 1,703 | 1,646 | 1,654 | 6,367,000 |
| 2008/06/19 | 1,729 | 1,730 | 1,688 | 1,698 | 4,519,000 |
| 2008/06/18 | 1,692 | 1,737 | 1,691 | 1,731 | 6,675,000 |
| 2008/06/17 | 1,720 | 1,725 | 1,685 | 1,703 | 6,067,000 |
| 2008/06/16 | 1,717 | 1,733 | 1,696 | 1,718 | 7,591,000 |
| 2008/06/13 | 1,633 | 1,711 | 1,626 | 1,687 | 15,234,000 |
| 2008/06/12 | 1,650 | 1,652 | 1,617 | 1,632 | 5,745,000 |
| 2008/06/11 | 1,680 | 1,684 | 1,640 | 1,668 | 9,831,000 |
| 2008/06/10 | 1,736 | 1,742 | 1,681 | 1,687 | 7,916,000 |
| 2008/06/09 | 1,738 | 1,757 | 1,722 | 1,744 | 5,086,000 |
| 2008/06/06 | 1,778 | 1,781 | 1,740 | 1,751 | 7,357,000 |
| 2008/06/05 | 1,746 | 1,763 | 1,732 | 1,755 | 8,125,000 |
| 2008/06/04 | 1,760 | 1,770 | 1,725 | 1,731 | 10,965,000 |
| 2008/06/03 | 1,799 | 1,833 | 1,766 | 1,780 | 9,500,000 |
| 2008/06/02 | 1,779 | 1,801 | 1,766 | 1,790 | 8,473,000 |
| 2008/05/30 | 1,750 | 1,783 | 1,740 | 1,769 | 6,917,000 |
| 2008/05/29 | 1,750 | 1,793 | 1,742 | 1,758 | 10,362,000 |
| 2008/05/28 | 1,820 | 1,821 | 1,765 | 1,770 | 10,926,000 |
| 2008/05/27 | 1,855 | 1,862 | 1,827 | 1,843 | 4,451,000 |
| 2008/05/26 | 1,850 | 1,866 | 1,822 | 1,831 | 6,253,000 |
| 2008/05/23 | 1,890 | 1,909 | 1,870 | 1,873 | 9,813,000 |
| 2008/05/22 | 1,950 | 1,964 | 1,910 | 1,953 | 7,852,000 |
| 2008/05/21 | 2,000 | 2,025 | 1,945 | 1,991 | 15,525,000 |
| 2008/05/20 | 1,989 | 1,996 | 1,940 | 1,959 | 7,992,000 |
| 2008/05/19 | 1,950 | 1,990 | 1,947 | 1,977 | 9,848,000 |
| 2008/05/16 | 1,930 | 1,947 | 1,900 | 1,920 | 6,808,000 |
| 2008/05/15 | 1,884 | 1,926 | 1,880 | 1,900 | 8,339,000 |
| 2008/05/14 | 1,818 | 1,877 | 1,813 | 1,867 | 8,842,000 |
| 2008/05/13 | 1,817 | 1,827 | 1,804 | 1,818 | 5,006,000 |
| 2008/05/12 | 1,832 | 1,833 | 1,800 | 1,807 | 6,747,000 |
| 2008/05/09 | 1,862 | 1,895 | 1,832 | 1,845 | 6,313,000 |
| 2008/05/08 | 1,890 | 1,895 | 1,861 | 1,861 | 7,171,000 |
| 2008/05/07 | 1,870 | 1,909 | 1,862 | 1,892 | 8,033,000 |
| 2008/05/02 | 1,825 | 1,830 | 1,795 | 1,810 | 9,649,000 |
| 2008/05/01 | 1,880 | 1,885 | 1,811 | 1,817 | 10,961,000 |
| 2008/04/30 | 1,900 | 1,927 | 1,890 | 1,891 | 17,707,000 |
| 2008/04/28 | 2,060 | 2,080 | 2,005 | 2,050 | 6,694,000 |
| 2008/04/25 | 1,991 | 2,035 | 1,983 | 2,030 | 4,892,000 |
| 2008/04/24 | 2,020 | 2,035 | 1,981 | 2,000 | 7,099,000 |
| 2008/04/23 | 2,040 | 2,070 | 2,030 | 2,040 | 5,132,000 |
| 2008/04/22 | 2,025 | 2,075 | 2,010 | 2,015 | 8,887,000 |
| 2008/04/21 | 1,996 | 2,055 | 1,986 | 2,025 | 7,096,000 |
| 2008/04/18 | 2,015 | 2,040 | 1,979 | 2,015 | 6,061,000 |
| 2008/04/17 | 2,070 | 2,085 | 2,025 | 2,040 | 7,025,000 |
| 2008/04/16 | 2,055 | 2,080 | 1,987 | 1,997 | 10,302,000 |
| 2008/04/15 | 1,975 | 2,045 | 1,960 | 2,025 | 13,257,000 |
| 2008/04/14 | 1,884 | 1,950 | 1,876 | 1,936 | 7,794,000 |
| 2008/04/11 | 1,926 | 1,939 | 1,889 | 1,930 | 7,464,000 |
| 2008/04/10 | 1,906 | 1,945 | 1,880 | 1,919 | 8,989,000 |
| 2008/04/09 | 1,943 | 1,948 | 1,865 | 1,883 | 8,472,000 |
| 2008/04/08 | 1,924 | 1,974 | 1,911 | 1,937 | 14,032,000 |
| 2008/04/07 | 1,865 | 1,933 | 1,839 | 1,924 | 13,153,000 |
| 2008/04/04 | 1,851 | 1,856 | 1,789 | 1,819 | 7,545,000 |
| 2008/04/03 | 1,804 | 1,872 | 1,801 | 1,851 | 12,727,000 |
| 2008/04/02 | 1,794 | 1,831 | 1,766 | 1,774 | 18,570,000 |
| 2008/04/01 | 1,815 | 1,844 | 1,784 | 1,798 | 12,013,000 |
| 2008/03/31 | 1,900 | 1,904 | 1,832 | 1,855 | 7,960,000 |
| 2008/03/28 | 1,974 | 1,981 | 1,928 | 1,952 | 8,480,000 |
| 2008/03/27 | 1,940 | 1,983 | 1,914 | 1,944 | 13,117,000 |
| 2008/03/26 | 1,889 | 1,907 | 1,874 | 1,898 | 13,223,000 |
| 2008/03/25 | 1,754 | 1,841 | 1,748 | 1,814 | 15,273,000 |
| 2008/03/24 | 1,747 | 1,793 | 1,715 | 1,718 | 12,803,000 |
| 2008/03/21 | 1,777 | 1,794 | 1,728 | 1,741 | 17,482,000 |
| 2008/03/19 | 1,950 | 1,983 | 1,888 | 1,927 | 15,232,000 |
| 2008/03/18 | 2,035 | 2,040 | 1,867 | 1,911 | 26,615,000 |
| 2008/03/17 | 1,990 | 2,115 | 1,975 | 2,075 | 20,389,000 |
| 2008/03/14 | 2,135 | 2,160 | 1,973 | 2,020 | 17,056,000 |
| 2008/03/13 | 2,055 | 2,135 | 2,010 | 2,080 | 12,884,000 |
| 2008/03/12 | 2,200 | 2,205 | 2,055 | 2,070 | 10,479,000 |
| 2008/03/11 | 1,899 | 2,100 | 1,880 | 2,095 | 19,169,000 |
| 2008/03/10 | 2,150 | 2,185 | 1,989 | 1,989 | 18,790,000 |
| 2008/03/07 | 2,125 | 2,255 | 2,110 | 2,225 | 15,519,000 |
| 2008/03/06 | 2,230 | 2,240 | 2,205 | 2,205 | 10,388,000 |
| 2008/03/05 | 2,135 | 2,185 | 2,095 | 2,150 | 12,289,000 |
| 2008/03/04 | 2,165 | 2,210 | 2,130 | 2,180 | 15,574,000 |
| 2008/03/03 | 2,160 | 2,175 | 2,085 | 2,085 | 10,837,000 |
| 2008/02/29 | 2,270 | 2,310 | 2,220 | 2,255 | 14,798,000 |
| 2008/02/28 | 2,205 | 2,285 | 2,195 | 2,265 | 15,094,000 |
| 2008/02/27 | 2,250 | 2,255 | 2,160 | 2,205 | 12,168,000 |
| 2008/02/26 | 2,145 | 2,235 | 2,110 | 2,180 | 17,323,000 |
| 2008/02/25 | 2,235 | 2,250 | 2,110 | 2,160 | 16,691,000 |
| 2008/02/22 | 2,155 | 2,245 | 2,140 | 2,195 | 25,107,000 |
| 2008/02/21 | 2,005 | 2,190 | 1,990 | 2,175 | 34,138,000 |
| 2008/02/20 | 1,987 | 2,005 | 1,870 | 1,886 | 27,381,000 |
| 2008/02/19 | 1,876 | 1,958 | 1,850 | 1,927 | 19,965,000 |
| 2008/02/18 | 1,815 | 1,863 | 1,805 | 1,816 | 10,070,000 |
| 2008/02/15 | 1,695 | 1,804 | 1,679 | 1,798 | 12,545,000 |
| 2008/02/14 | 1,679 | 1,728 | 1,655 | 1,724 | 9,054,000 |
| 2008/02/13 | 1,606 | 1,635 | 1,580 | 1,593 | 7,232,000 |
| 2008/02/12 | 1,559 | 1,625 | 1,531 | 1,583 | 9,551,000 |
| 2008/02/08 | 1,640 | 1,664 | 1,557 | 1,569 | 10,701,000 |
| 2008/02/07 | 1,664 | 1,707 | 1,625 | 1,662 | 9,800,000 |
| 2008/02/06 | 1,736 | 1,745 | 1,684 | 1,694 | 11,135,000 |
| 2008/02/05 | 1,775 | 1,864 | 1,758 | 1,826 | 11,822,000 |
| 2008/02/04 | 1,790 | 1,796 | 1,762 | 1,777 | 9,087,000 |
| 2008/02/01 | 1,779 | 1,793 | 1,723 | 1,732 | 10,462,000 |
| 2008/01/31 | 1,731 | 1,765 | 1,674 | 1,738 | 8,568,000 |
| 2008/01/30 | 1,753 | 1,798 | 1,735 | 1,749 | 8,678,000 |
| 2008/01/29 | 1,765 | 1,773 | 1,715 | 1,753 | 10,597,000 |
| 2008/01/28 | 1,702 | 1,762 | 1,664 | 1,673 | 10,333,000 |
| 2008/01/25 | 1,650 | 1,746 | 1,642 | 1,732 | 12,358,000 |
| 2008/01/24 | 1,598 | 1,624 | 1,575 | 1,604 | 12,020,000 |
| 2008/01/23 | 1,559 | 1,602 | 1,512 | 1,556 | 14,585,000 |
| 2008/01/22 | 1,548 | 1,560 | 1,472 | 1,478 | 16,067,000 |
| 2008/01/21 | 1,700 | 1,711 | 1,641 | 1,648 | 10,651,000 |
| 2008/01/18 | 1,623 | 1,739 | 1,623 | 1,736 | 11,148,000 |
| 2008/01/17 | 1,698 | 1,721 | 1,636 | 1,683 | 10,628,000 |
| 2008/01/16 | 1,691 | 1,728 | 1,641 | 1,643 | 15,961,000 |
| 2008/01/15 | 1,886 | 1,917 | 1,769 | 1,778 | 13,055,000 |
| 2008/01/11 | 1,871 | 1,930 | 1,823 | 1,826 | 12,567,000 |
| 2008/01/10 | 1,929 | 1,944 | 1,858 | 1,867 | 9,887,000 |
| 2008/01/09 | 1,789 | 1,924 | 1,784 | 1,907 | 14,484,000 |
| 2008/01/08 | 1,752 | 1,816 | 1,746 | 1,816 | 10,926,000 |
| 2008/01/07 | 1,829 | 1,836 | 1,739 | 1,764 | 15,235,000 |
| 2008/01/04 | 1,912 | 1,948 | 1,856 | 1,889 | 8,744,000 |