住友金属鉱山(株)
5713（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/26 | 5,402 | 5,430 | 5,317 | 5,349 | 1,780,500 | 5,349 |
| 2022/5/25 | 5,361 | 5,470 | 5,314 | 5,430 | 1,501,600 | 5,430 |
| 2022/5/24 | 5,424 | 5,520 | 5,408 | 5,437 | 1,818,000 | 5,437 |
| 2022/5/23 | 5,405 | 5,468 | 5,312 | 5,372 | 1,914,900 | 5,372 |
| 2022/5/20 | 5,269 | 5,404 | 5,201 | 5,343 | 2,814,800 | 5,343 |
| 2022/5/19 | 4,985 | 5,164 | 4,975 | 5,159 | 1,542,400 | 5,159 |
| 2022/5/18 | 5,137 | 5,173 | 5,063 | 5,135 | 1,751,800 | 5,135 |
| 2022/5/17 | 5,079 | 5,109 | 4,991 | 5,037 | 1,431,700 | 5,037 |
| 2022/5/16 | 5,029 | 5,100 | 4,934 | 4,980 | 1,779,800 | 4,980 |
| 2022/5/13 | 4,954 | 5,041 | 4,915 | 4,971 | 2,179,200 | 4,971 |
| 2022/5/12 | 4,973 | 5,128 | 4,942 | 4,968 | 2,488,300 | 4,968 |
| 2022/5/11 | 4,850 | 5,045 | 4,803 | 5,003 | 4,579,400 | 5,003 |
| 2022/5/10 | 5,380 | 5,385 | 5,159 | 5,220 | 3,753,300 | 5,220 |
| 2022/5/9 | 5,570 | 5,622 | 5,470 | 5,495 | 2,308,400 | 5,495 |
| 2022/5/6 | 5,827 | 5,843 | 5,683 | 5,749 | 2,120,000 | 5,749 |
| 2022/5/2 | 5,630 | 5,786 | 5,625 | 5,701 | 1,912,800 | 5,701 |
| 2022/4/28 | 5,440 | 5,672 | 5,383 | 5,671 | 3,090,300 | 5,671 |
| 2022/4/27 | 5,523 | 5,650 | 5,403 | 5,541 | 4,565,700 | 5,541 |
| 2022/4/26 | 5,598 | 5,640 | 5,314 | 5,468 | 6,281,900 | 5,468 |
| 2022/4/25 | 5,880 | 6,036 | 5,840 | 5,869 | 2,438,100 | 5,869 |