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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,399 | 1,405 | 1,379 | 1,379 | 3,032,000 |
| 2009/12/29 | 1,400 | 1,405 | 1,390 | 1,399 | 3,006,000 |
| 2009/12/28 | 1,381 | 1,402 | 1,381 | 1,395 | 2,479,000 |
| 2009/12/25 | 1,398 | 1,400 | 1,383 | 1,392 | 2,879,000 |
| 2009/12/24 | 1,382 | 1,395 | 1,381 | 1,392 | 4,100,000 |
| 2009/12/22 | 1,364 | 1,376 | 1,352 | 1,376 | 3,971,000 |
| 2009/12/21 | 1,365 | 1,374 | 1,361 | 1,366 | 3,032,000 |
| 2009/12/18 | 1,374 | 1,385 | 1,359 | 1,363 | 7,247,000 |
| 2009/12/17 | 1,400 | 1,420 | 1,396 | 1,406 | 5,806,000 |
| 2009/12/16 | 1,384 | 1,396 | 1,375 | 1,383 | 3,933,000 |
| 2009/12/15 | 1,378 | 1,386 | 1,369 | 1,371 | 4,008,000 |
| 2009/12/14 | 1,397 | 1,406 | 1,374 | 1,387 | 4,435,000 |
| 2009/12/11 | 1,383 | 1,394 | 1,367 | 1,392 | 11,253,000 |
| 2009/12/10 | 1,397 | 1,426 | 1,381 | 1,386 | 6,924,000 |
| 2009/12/09 | 1,401 | 1,418 | 1,397 | 1,403 | 5,817,000 |
| 2009/12/08 | 1,436 | 1,447 | 1,430 | 1,441 | 5,129,000 |
| 2009/12/07 | 1,451 | 1,465 | 1,437 | 1,455 | 7,813,000 |
| 2009/12/04 | 1,496 | 1,500 | 1,472 | 1,489 | 4,562,000 |
| 2009/12/03 | 1,470 | 1,509 | 1,464 | 1,505 | 7,958,000 |
| 2009/12/02 | 1,450 | 1,475 | 1,450 | 1,457 | 5,537,000 |
| 2009/12/01 | 1,396 | 1,442 | 1,384 | 1,442 | 7,263,000 |
| 2009/11/30 | 1,405 | 1,425 | 1,401 | 1,418 | 5,260,000 |
| 2009/11/27 | 1,435 | 1,444 | 1,372 | 1,378 | 8,454,000 |
| 2009/11/26 | 1,435 | 1,483 | 1,432 | 1,470 | 6,046,000 |
| 2009/11/25 | 1,410 | 1,446 | 1,402 | 1,445 | 4,367,000 |
| 2009/11/24 | 1,454 | 1,460 | 1,416 | 1,420 | 4,550,000 |
| 2009/11/20 | 1,404 | 1,432 | 1,401 | 1,429 | 3,665,000 |
| 2009/11/19 | 1,439 | 1,439 | 1,403 | 1,426 | 4,794,000 |
| 2009/11/18 | 1,450 | 1,453 | 1,408 | 1,422 | 6,087,000 |
| 2009/11/17 | 1,502 | 1,513 | 1,453 | 1,462 | 5,968,000 |
| 2009/11/16 | 1,497 | 1,508 | 1,473 | 1,480 | 2,492,000 |
| 2009/11/13 | 1,498 | 1,502 | 1,470 | 1,492 | 4,167,000 |
| 2009/11/12 | 1,530 | 1,545 | 1,508 | 1,509 | 4,022,000 |
| 2009/11/11 | 1,531 | 1,537 | 1,517 | 1,519 | 3,755,000 |
| 2009/11/10 | 1,549 | 1,550 | 1,523 | 1,526 | 4,696,000 |
| 2009/11/09 | 1,464 | 1,528 | 1,460 | 1,519 | 7,384,000 |
| 2009/11/06 | 1,470 | 1,494 | 1,466 | 1,475 | 3,850,000 |
| 2009/11/05 | 1,488 | 1,495 | 1,435 | 1,462 | 4,970,000 |
| 2009/11/04 | 1,479 | 1,507 | 1,475 | 1,476 | 5,841,000 |
| 2009/11/02 | 1,401 | 1,439 | 1,400 | 1,439 | 5,309,000 |
| 2009/10/30 | 1,475 | 1,485 | 1,453 | 1,458 | 3,522,000 |
| 2009/10/29 | 1,433 | 1,448 | 1,426 | 1,445 | 6,213,000 |
| 2009/10/28 | 1,485 | 1,504 | 1,467 | 1,482 | 5,489,000 |
| 2009/10/27 | 1,536 | 1,543 | 1,508 | 1,512 | 6,528,000 |
| 2009/10/26 | 1,570 | 1,580 | 1,556 | 1,566 | 2,467,000 |
| 2009/10/23 | 1,580 | 1,598 | 1,572 | 1,581 | 4,074,000 |
| 2009/10/22 | 1,563 | 1,575 | 1,548 | 1,566 | 3,579,000 |
| 2009/10/21 | 1,566 | 1,579 | 1,557 | 1,561 | 3,353,000 |
| 2009/10/20 | 1,580 | 1,596 | 1,574 | 1,586 | 5,181,000 |
| 2009/10/19 | 1,545 | 1,572 | 1,526 | 1,568 | 4,831,000 |
| 2009/10/16 | 1,565 | 1,578 | 1,551 | 1,563 | 4,441,000 |
| 2009/10/15 | 1,600 | 1,606 | 1,582 | 1,590 | 5,426,000 |
| 2009/10/14 | 1,574 | 1,593 | 1,541 | 1,589 | 7,397,000 |
| 2009/10/13 | 1,573 | 1,590 | 1,567 | 1,567 | 5,094,000 |
| 2009/10/09 | 1,570 | 1,580 | 1,556 | 1,564 | 8,610,000 |
| 2009/10/08 | 1,530 | 1,555 | 1,516 | 1,530 | 5,936,000 |
| 2009/10/07 | 1,524 | 1,549 | 1,511 | 1,532 | 10,239,000 |
| 2009/10/06 | 1,401 | 1,458 | 1,401 | 1,453 | 7,399,000 |
| 2009/10/05 | 1,388 | 1,393 | 1,363 | 1,370 | 4,302,000 |
| 2009/10/02 | 1,429 | 1,434 | 1,388 | 1,408 | 5,624,000 |
| 2009/10/01 | 1,498 | 1,505 | 1,457 | 1,462 | 4,460,000 |
| 2009/09/30 | 1,468 | 1,474 | 1,460 | 1,474 | 3,357,000 |
| 2009/09/29 | 1,454 | 1,476 | 1,445 | 1,451 | 3,628,000 |
| 2009/09/28 | 1,463 | 1,473 | 1,439 | 1,444 | 4,675,000 |
| 2009/09/25 | 1,507 | 1,525 | 1,485 | 1,491 | 6,519,000 |
| 2009/09/24 | 1,520 | 1,571 | 1,520 | 1,569 | 6,996,000 |
| 2009/09/18 | 1,550 | 1,562 | 1,517 | 1,549 | 6,885,000 |
| 2009/09/17 | 1,530 | 1,567 | 1,521 | 1,566 | 12,381,000 |
| 2009/09/16 | 1,481 | 1,504 | 1,480 | 1,498 | 5,933,000 |
| 2009/09/15 | 1,489 | 1,493 | 1,465 | 1,480 | 2,938,000 |
| 2009/09/14 | 1,506 | 1,528 | 1,473 | 1,478 | 5,682,000 |
| 2009/09/11 | 1,521 | 1,521 | 1,492 | 1,515 | 7,463,000 |
| 2009/09/10 | 1,533 | 1,535 | 1,523 | 1,529 | 5,390,000 |
| 2009/09/09 | 1,520 | 1,532 | 1,506 | 1,517 | 7,925,000 |
| 2009/09/08 | 1,516 | 1,522 | 1,492 | 1,506 | 6,852,000 |
| 2009/09/07 | 1,500 | 1,503 | 1,483 | 1,496 | 5,797,000 |
| 2009/09/04 | 1,500 | 1,508 | 1,457 | 1,468 | 9,941,000 |
| 2009/09/03 | 1,442 | 1,467 | 1,430 | 1,462 | 12,008,000 |
| 2009/09/02 | 1,403 | 1,404 | 1,383 | 1,385 | 6,338,000 |
| 2009/09/01 | 1,420 | 1,429 | 1,406 | 1,418 | 4,494,000 |
| 2009/08/31 | 1,454 | 1,472 | 1,419 | 1,435 | 4,349,000 |
| 2009/08/28 | 1,458 | 1,461 | 1,423 | 1,434 | 3,843,000 |
| 2009/08/27 | 1,468 | 1,475 | 1,439 | 1,443 | 5,306,000 |
| 2009/08/26 | 1,480 | 1,500 | 1,479 | 1,483 | 5,024,000 |
| 2009/08/25 | 1,478 | 1,498 | 1,472 | 1,479 | 3,775,000 |
| 2009/08/24 | 1,464 | 1,490 | 1,451 | 1,487 | 6,140,000 |
| 2009/08/21 | 1,460 | 1,465 | 1,406 | 1,424 | 5,824,000 |
| 2009/08/20 | 1,460 | 1,479 | 1,443 | 1,474 | 7,034,000 |
| 2009/08/19 | 1,441 | 1,461 | 1,410 | 1,420 | 3,636,000 |
| 2009/08/18 | 1,420 | 1,441 | 1,411 | 1,435 | 5,085,000 |
| 2009/08/17 | 1,485 | 1,502 | 1,443 | 1,449 | 6,544,000 |
| 2009/08/14 | 1,514 | 1,538 | 1,505 | 1,510 | 7,229,000 |
| 2009/08/13 | 1,473 | 1,507 | 1,470 | 1,498 | 5,770,000 |
| 2009/08/12 | 1,450 | 1,473 | 1,449 | 1,450 | 4,149,000 |
| 2009/08/11 | 1,484 | 1,490 | 1,462 | 1,467 | 4,705,000 |
| 2009/08/10 | 1,497 | 1,514 | 1,480 | 1,485 | 4,521,000 |
| 2009/08/07 | 1,476 | 1,485 | 1,447 | 1,477 | 4,449,000 |
| 2009/08/06 | 1,485 | 1,508 | 1,480 | 1,496 | 6,329,000 |
| 2009/08/05 | 1,513 | 1,522 | 1,444 | 1,447 | 6,714,000 |
| 2009/08/04 | 1,485 | 1,514 | 1,476 | 1,500 | 10,599,000 |
| 2009/08/03 | 1,444 | 1,448 | 1,431 | 1,433 | 3,430,000 |
| 2009/07/31 | 1,432 | 1,432 | 1,405 | 1,425 | 5,189,000 |
| 2009/07/30 | 1,428 | 1,429 | 1,363 | 1,392 | 8,639,000 |
| 2009/07/29 | 1,430 | 1,466 | 1,420 | 1,448 | 5,728,000 |
| 2009/07/28 | 1,443 | 1,468 | 1,424 | 1,465 | 4,566,000 |
| 2009/07/27 | 1,448 | 1,456 | 1,433 | 1,440 | 4,967,000 |
| 2009/07/24 | 1,439 | 1,457 | 1,428 | 1,452 | 9,120,000 |
| 2009/07/23 | 1,397 | 1,417 | 1,392 | 1,399 | 6,117,000 |
| 2009/07/22 | 1,390 | 1,395 | 1,358 | 1,385 | 6,645,000 |
| 2009/07/21 | 1,344 | 1,396 | 1,338 | 1,396 | 10,773,000 |
| 2009/07/17 | 1,298 | 1,303 | 1,260 | 1,280 | 3,192,000 |
| 2009/07/16 | 1,303 | 1,318 | 1,273 | 1,278 | 6,736,000 |
| 2009/07/15 | 1,247 | 1,268 | 1,224 | 1,244 | 6,398,000 |
| 2009/07/14 | 1,209 | 1,234 | 1,203 | 1,221 | 4,668,000 |
| 2009/07/13 | 1,190 | 1,217 | 1,164 | 1,172 | 6,963,000 |
| 2009/07/10 | 1,263 | 1,273 | 1,214 | 1,229 | 5,760,000 |
| 2009/07/09 | 1,233 | 1,288 | 1,231 | 1,247 | 7,207,000 |
| 2009/07/08 | 1,245 | 1,262 | 1,231 | 1,248 | 7,906,000 |
| 2009/07/07 | 1,320 | 1,326 | 1,282 | 1,285 | 7,398,000 |
| 2009/07/06 | 1,361 | 1,369 | 1,339 | 1,343 | 4,228,000 |
| 2009/07/03 | 1,354 | 1,391 | 1,352 | 1,388 | 5,139,000 |
| 2009/07/02 | 1,400 | 1,417 | 1,382 | 1,394 | 9,071,000 |
| 2009/07/01 | 1,330 | 1,369 | 1,327 | 1,347 | 5,356,000 |
| 2009/06/30 | 1,365 | 1,374 | 1,351 | 1,363 | 4,078,000 |
| 2009/06/29 | 1,401 | 1,409 | 1,332 | 1,340 | 6,244,000 |
| 2009/06/26 | 1,419 | 1,430 | 1,390 | 1,405 | 5,487,000 |
| 2009/06/25 | 1,389 | 1,411 | 1,378 | 1,387 | 7,445,000 |
| 2009/06/24 | 1,350 | 1,378 | 1,329 | 1,353 | 8,151,000 |
| 2009/06/23 | 1,353 | 1,354 | 1,315 | 1,326 | 10,304,000 |
| 2009/06/22 | 1,411 | 1,431 | 1,392 | 1,413 | 4,877,000 |
| 2009/06/19 | 1,436 | 1,480 | 1,392 | 1,422 | 9,159,000 |
| 2009/06/18 | 1,465 | 1,466 | 1,403 | 1,435 | 6,939,000 |
| 2009/06/17 | 1,464 | 1,495 | 1,451 | 1,471 | 8,373,000 |
| 2009/06/16 | 1,443 | 1,478 | 1,441 | 1,455 | 9,367,000 |
| 2009/06/15 | 1,565 | 1,565 | 1,502 | 1,505 | 8,251,000 |
| 2009/06/12 | 1,595 | 1,626 | 1,568 | 1,577 | 13,960,000 |
| 2009/06/11 | 1,521 | 1,572 | 1,512 | 1,565 | 11,232,000 |
| 2009/06/10 | 1,471 | 1,530 | 1,461 | 1,529 | 11,407,000 |
| 2009/06/09 | 1,450 | 1,472 | 1,425 | 1,431 | 10,245,000 |
| 2009/06/08 | 1,490 | 1,514 | 1,471 | 1,478 | 9,227,000 |
| 2009/06/05 | 1,555 | 1,569 | 1,501 | 1,520 | 10,614,000 |
| 2009/06/04 | 1,461 | 1,538 | 1,459 | 1,525 | 19,715,000 |
| 2009/06/03 | 1,440 | 1,486 | 1,422 | 1,481 | 13,780,000 |
| 2009/06/02 | 1,459 | 1,471 | 1,400 | 1,404 | 12,815,000 |
| 2009/06/01 | 1,380 | 1,439 | 1,377 | 1,439 | 11,606,000 |
| 2009/05/29 | 1,390 | 1,395 | 1,348 | 1,348 | 10,676,000 |
| 2009/05/28 | 1,284 | 1,370 | 1,279 | 1,356 | 15,148,000 |
| 2009/05/27 | 1,293 | 1,298 | 1,275 | 1,278 | 5,980,000 |
| 2009/05/26 | 1,282 | 1,284 | 1,261 | 1,276 | 4,271,000 |
| 2009/05/25 | 1,273 | 1,282 | 1,258 | 1,263 | 4,629,000 |
| 2009/05/22 | 1,239 | 1,268 | 1,234 | 1,245 | 9,342,000 |
| 2009/05/21 | 1,249 | 1,275 | 1,232 | 1,234 | 11,172,000 |
| 2009/05/20 | 1,199 | 1,237 | 1,187 | 1,232 | 8,253,000 |
| 2009/05/19 | 1,155 | 1,176 | 1,150 | 1,170 | 4,411,000 |
| 2009/05/18 | 1,141 | 1,147 | 1,130 | 1,135 | 3,697,000 |
| 2009/05/15 | 1,174 | 1,180 | 1,159 | 1,170 | 2,981,000 |
| 2009/05/14 | 1,188 | 1,188 | 1,150 | 1,154 | 5,086,000 |
| 2009/05/13 | 1,212 | 1,237 | 1,203 | 1,208 | 8,206,000 |
| 2009/05/12 | 1,214 | 1,225 | 1,193 | 1,196 | 6,425,000 |
| 2009/05/11 | 1,219 | 1,231 | 1,203 | 1,217 | 7,440,000 |
| 2009/05/08 | 1,180 | 1,199 | 1,166 | 1,176 | 7,442,000 |
| 2009/05/07 | 1,161 | 1,181 | 1,145 | 1,179 | 9,602,000 |
| 2009/05/01 | 1,064 | 1,110 | 1,064 | 1,081 | 7,461,000 |
| 2009/04/30 | 1,093 | 1,118 | 1,087 | 1,100 | 4,304,000 |
| 2009/04/28 | 1,117 | 1,126 | 1,061 | 1,071 | 6,419,000 |
| 2009/04/27 | 1,149 | 1,160 | 1,135 | 1,140 | 6,707,000 |
| 2009/04/24 | 1,120 | 1,163 | 1,106 | 1,130 | 14,254,000 |
| 2009/04/23 | 1,090 | 1,106 | 1,064 | 1,090 | 7,512,000 |
| 2009/04/22 | 1,070 | 1,083 | 1,042 | 1,078 | 7,646,000 |
| 2009/04/21 | 1,070 | 1,095 | 1,058 | 1,061 | 8,456,000 |
| 2009/04/20 | 1,080 | 1,121 | 1,065 | 1,099 | 9,552,000 |
| 2009/04/17 | 1,077 | 1,095 | 1,068 | 1,087 | 5,818,000 |
| 2009/04/16 | 1,059 | 1,111 | 1,053 | 1,085 | 18,005,000 |
| 2009/04/15 | 1,027 | 1,053 | 1,021 | 1,033 | 8,930,000 |
| 2009/04/14 | 1,052 | 1,056 | 1,009 | 1,027 | 8,960,000 |
| 2009/04/13 | 1,000 | 1,049 | 997 | 1,042 | 8,476,000 |
| 2009/04/10 | 1,024 | 1,024 | 994 | 1,009 | 4,304,000 |
| 2009/04/09 | 984 | 1,008 | 975 | 1,004 | 5,246,000 |
| 2009/04/08 | 991 | 995 | 962 | 968 | 5,515,000 |
| 2009/04/07 | 990 | 1,004 | 990 | 997 | 5,920,000 |
| 2009/04/06 | 1,005 | 1,034 | 1,005 | 1,022 | 7,148,000 |
| 2009/04/03 | 1,018 | 1,030 | 1,001 | 1,019 | 9,033,000 |
| 2009/04/02 | 1,009 | 1,023 | 996 | 1,017 | 10,153,000 |
| 2009/04/01 | 953 | 979 | 951 | 979 | 5,824,000 |
| 2009/03/31 | 940 | 973 | 936 | 941 | 5,423,000 |
| 2009/03/30 | 999 | 1,003 | 951 | 956 | 8,039,000 |
| 2009/03/27 | 1,020 | 1,037 | 1,010 | 1,010 | 7,766,000 |
| 2009/03/26 | 1,011 | 1,019 | 996 | 1,010 | 5,343,000 |
| 2009/03/25 | 986 | 1,015 | 982 | 1,000 | 7,101,000 |
| 2009/03/24 | 1,020 | 1,024 | 985 | 1,006 | 10,617,000 |
| 2009/03/23 | 995 | 1,020 | 985 | 1,018 | 14,828,000 |
| 2009/03/19 | 930 | 966 | 927 | 965 | 19,374,000 |
| 2009/03/18 | 909 | 910 | 886 | 900 | 9,276,000 |
| 2009/03/17 | 911 | 917 | 896 | 912 | 6,510,000 |
| 2009/03/16 | 896 | 906 | 880 | 900 | 8,571,000 |
| 2009/03/13 | 903 | 907 | 888 | 894 | 9,481,000 |
| 2009/03/12 | 885 | 908 | 873 | 879 | 13,723,000 |
| 2009/03/11 | 856 | 882 | 839 | 878 | 14,029,000 |
| 2009/03/10 | 842 | 872 | 836 | 846 | 12,038,000 |
| 2009/03/09 | 904 | 906 | 865 | 865 | 10,279,000 |
| 2009/03/06 | 923 | 928 | 883 | 885 | 20,096,000 |
| 2009/03/05 | 945 | 948 | 910 | 913 | 15,197,000 |
| 2009/03/04 | 902 | 944 | 891 | 944 | 14,832,000 |
| 2009/03/03 | 932 | 940 | 910 | 917 | 13,205,000 |
| 2009/03/02 | 980 | 993 | 960 | 962 | 12,164,000 |
| 2009/02/27 | 980 | 1,010 | 979 | 990 | 12,226,000 |
| 2009/02/26 | 999 | 1,027 | 994 | 998 | 13,413,000 |
| 2009/02/25 | 1,050 | 1,050 | 1,003 | 1,018 | 20,809,000 |
| 2009/02/24 | 1,066 | 1,080 | 1,041 | 1,060 | 16,699,000 |
| 2009/02/23 | 1,040 | 1,095 | 1,032 | 1,090 | 37,740,000 |
| 2009/02/20 | 971 | 1,032 | 953 | 1,024 | 32,615,000 |
| 2009/02/19 | 1,000 | 1,016 | 979 | 979 | 13,388,000 |
| 2009/02/18 | 975 | 991 | 962 | 980 | 13,691,000 |
| 2009/02/17 | 997 | 1,002 | 954 | 963 | 14,318,000 |
| 2009/02/16 | 967 | 1,007 | 948 | 1,004 | 17,116,000 |
| 2009/02/13 | 988 | 993 | 961 | 968 | 14,042,000 |
| 2009/02/12 | 960 | 1,006 | 948 | 994 | 21,602,000 |
| 2009/02/10 | 963 | 974 | 938 | 944 | 8,056,000 |
| 2009/02/09 | 990 | 1,004 | 966 | 973 | 8,666,000 |
| 2009/02/06 | 1,000 | 1,000 | 956 | 972 | 10,933,000 |
| 2009/02/05 | 948 | 998 | 944 | 969 | 21,310,000 |
| 2009/02/04 | 888 | 944 | 875 | 935 | 22,412,000 |
| 2009/02/03 | 858 | 885 | 841 | 849 | 6,496,000 |
| 2009/02/02 | 836 | 894 | 834 | 858 | 11,068,000 |
| 2009/01/30 | 890 | 912 | 856 | 856 | 8,091,000 |
| 2009/01/29 | 924 | 935 | 898 | 917 | 8,209,000 |
| 2009/01/28 | 905 | 915 | 868 | 909 | 10,991,000 |
| 2009/01/27 | 858 | 929 | 856 | 922 | 15,450,000 |
| 2009/01/26 | 849 | 854 | 826 | 829 | 5,144,000 |
| 2009/01/23 | 830 | 833 | 815 | 819 | 3,366,000 |
| 2009/01/22 | 856 | 862 | 820 | 844 | 5,721,000 |
| 2009/01/21 | 864 | 869 | 850 | 850 | 7,024,000 |
| 2009/01/20 | 906 | 907 | 875 | 894 | 4,973,000 |
| 2009/01/19 | 930 | 939 | 911 | 916 | 4,628,000 |
| 2009/01/16 | 878 | 909 | 873 | 900 | 7,728,000 |
| 2009/01/15 | 881 | 882 | 860 | 862 | 7,641,000 |
| 2009/01/14 | 921 | 932 | 893 | 921 | 7,216,000 |
| 2009/01/13 | 919 | 924 | 906 | 906 | 7,927,000 |
| 2009/01/09 | 987 | 1,005 | 961 | 994 | 7,562,000 |
| 2009/01/08 | 1,003 | 1,016 | 977 | 977 | 9,334,000 |
| 2009/01/07 | 1,037 | 1,079 | 1,037 | 1,063 | 10,400,000 |
| 2009/01/06 | 1,021 | 1,039 | 996 | 1,024 | 10,451,000 |
| 2009/01/05 | 1,000 | 1,042 | 1,000 | 1,032 | 9,826,000 |