住友重機械工業(6302)の株価時系列情報
住友重機械工業(6302)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 355 | 375 | 353 | 371 | 3,616,000 |
| 1995/12/28 | 350 | 361 | 347 | 350 | 4,073,000 |
| 1995/12/27 | 335 | 345 | 334 | 345 | 2,347,000 |
| 1995/12/26 | 334 | 335 | 332 | 335 | 810,000 |
| 1995/12/25 | 335 | 335 | 331 | 332 | 417,000 |
| 1995/12/22 | 334 | 334 | 325 | 332 | 1,990,000 |
| 1995/12/21 | 333 | 339 | 330 | 338 | 752,000 |
| 1995/12/20 | 326 | 335 | 324 | 335 | 948,000 |
| 1995/12/19 | 324 | 327 | 320 | 321 | 494,000 |
| 1995/12/18 | 326 | 328 | 325 | 326 | 279,000 |
| 1995/12/15 | 332 | 335 | 324 | 325 | 1,137,000 |
| 1995/12/14 | 331 | 338 | 328 | 335 | 1,440,000 |
| 1995/12/13 | 335 | 335 | 330 | 330 | 620,000 |
| 1995/12/12 | 334 | 337 | 333 | 333 | 409,000 |
| 1995/12/11 | 339 | 340 | 330 | 333 | 657,000 |
| 1995/12/08 | 343 | 343 | 331 | 340 | 2,904,000 |
| 1995/12/07 | 351 | 352 | 340 | 343 | 4,546,000 |
| 1995/12/06 | 335 | 348 | 335 | 346 | 5,594,000 |
| 1995/12/05 | 331 | 334 | 326 | 333 | 3,160,000 |
| 1995/12/04 | 329 | 332 | 324 | 324 | 2,579,000 |
| 1995/12/01 | 323 | 326 | 320 | 324 | 1,109,000 |
| 1995/11/30 | 320 | 328 | 320 | 324 | 3,592,000 |
| 1995/11/29 | 313 | 318 | 313 | 315 | 1,096,000 |
| 1995/11/28 | 310 | 312 | 308 | 310 | 742,000 |
| 1995/11/27 | 309 | 313 | 307 | 307 | 841,000 |
| 1995/11/24 | 314 | 314 | 304 | 307 | 572,000 |
| 1995/11/22 | 318 | 320 | 312 | 314 | 2,175,000 |
| 1995/11/21 | 305 | 317 | 305 | 313 | 4,396,000 |
| 1995/11/20 | 298 | 304 | 298 | 302 | 815,000 |
| 1995/11/17 | 296 | 298 | 293 | 297 | 443,000 |
| 1995/11/16 | 290 | 294 | 289 | 294 | 368,000 |
| 1995/11/15 | 286 | 291 | 285 | 288 | 214,000 |
| 1995/11/14 | 287 | 288 | 284 | 285 | 80,000 |
| 1995/11/13 | 286 | 288 | 284 | 287 | 161,000 |
| 1995/11/10 | 294 | 294 | 283 | 284 | 391,000 |
| 1995/11/09 | 295 | 303 | 292 | 294 | 755,000 |
| 1995/11/08 | 297 | 303 | 291 | 291 | 539,000 |
| 1995/11/07 | 292 | 300 | 288 | 300 | 476,000 |
| 1995/11/06 | 291 | 295 | 290 | 292 | 286,000 |
| 1995/11/02 | 280 | 293 | 277 | 293 | 268,000 |
| 1995/11/01 | 282 | 282 | 273 | 275 | 608,000 |
| 1995/10/31 | 282 | 285 | 280 | 285 | 285,000 |
| 1995/10/30 | 282 | 288 | 281 | 282 | 562,000 |
| 1995/10/27 | 283 | 286 | 281 | 281 | 432,000 |
| 1995/10/26 | 285 | 288 | 283 | 283 | 378,000 |
| 1995/10/25 | 290 | 290 | 285 | 285 | 270,000 |
| 1995/10/24 | 288 | 292 | 288 | 290 | 291,000 |
| 1995/10/23 | 297 | 297 | 290 | 291 | 278,000 |
| 1995/10/20 | 293 | 298 | 290 | 294 | 439,000 |
| 1995/10/19 | 296 | 296 | 291 | 292 | 258,000 |
| 1995/10/18 | 292 | 294 | 290 | 291 | 467,000 |
| 1995/10/17 | 296 | 297 | 291 | 291 | 626,000 |
| 1995/10/16 | 306 | 308 | 298 | 298 | 409,000 |
| 1995/10/13 | 295 | 303 | 295 | 303 | 470,000 |
| 1995/10/12 | 293 | 298 | 291 | 297 | 411,000 |
| 1995/10/11 | 295 | 298 | 290 | 290 | 263,000 |
| 1995/10/09 | 308 | 310 | 292 | 293 | 475,000 |
| 1995/10/06 | 300 | 309 | 300 | 305 | 439,000 |
| 1995/10/05 | 300 | 305 | 299 | 302 | 318,000 |
| 1995/10/04 | 303 | 307 | 300 | 305 | 281,000 |
| 1995/10/03 | 299 | 302 | 294 | 302 | 431,000 |
| 1995/10/02 | 302 | 302 | 291 | 294 | 124,000 |
| 1995/09/29 | 302 | 306 | 297 | 297 | 257,000 |
| 1995/09/28 | 300 | 306 | 300 | 302 | 297,000 |
| 1995/09/27 | 287 | 312 | 282 | 312 | 545,000 |
| 1995/09/26 | 284 | 285 | 280 | 284 | 922,000 |
| 1995/09/25 | 294 | 294 | 282 | 282 | 882,000 |
| 1995/09/22 | 296 | 300 | 293 | 296 | 470,000 |
| 1995/09/21 | 302 | 304 | 300 | 300 | 236,000 |
| 1995/09/20 | 318 | 318 | 301 | 310 | 704,000 |
| 1995/09/19 | 306 | 314 | 303 | 314 | 353,000 |
| 1995/09/18 | 322 | 322 | 309 | 311 | 516,000 |
| 1995/09/14 | 325 | 327 | 319 | 324 | 948,000 |
| 1995/09/13 | 322 | 322 | 316 | 322 | 808,000 |
| 1995/09/12 | 320 | 324 | 312 | 317 | 831,000 |
| 1995/09/11 | 310 | 322 | 308 | 315 | 2,467,000 |
| 1995/09/08 | 312 | 312 | 299 | 303 | 3,885,000 |
| 1995/09/07 | 293 | 300 | 288 | 295 | 628,000 |
| 1995/09/06 | 302 | 304 | 291 | 291 | 357,000 |
| 1995/09/05 | 289 | 297 | 288 | 297 | 287,000 |
| 1995/09/04 | 300 | 303 | 285 | 293 | 456,000 |
| 1995/09/01 | 300 | 305 | 298 | 298 | 552,000 |
| 1995/08/31 | 306 | 314 | 302 | 310 | 655,000 |
| 1995/08/30 | 316 | 322 | 305 | 306 | 1,022,000 |
| 1995/08/29 | 307 | 312 | 305 | 312 | 611,000 |
| 1995/08/28 | 304 | 309 | 302 | 305 | 421,000 |
| 1995/08/25 | 307 | 311 | 303 | 305 | 510,000 |
| 1995/08/24 | 309 | 310 | 303 | 305 | 497,000 |
| 1995/08/23 | 321 | 327 | 303 | 305 | 1,396,000 |
| 1995/08/22 | 303 | 335 | 301 | 316 | 2,932,000 |
| 1995/08/21 | 305 | 306 | 300 | 303 | 325,000 |
| 1995/08/18 | 302 | 309 | 302 | 306 | 415,000 |
| 1995/08/17 | 313 | 313 | 306 | 310 | 685,000 |
| 1995/08/16 | 310 | 319 | 305 | 313 | 1,756,000 |
| 1995/08/15 | 282 | 295 | 282 | 295 | 1,031,000 |
| 1995/08/14 | 282 | 289 | 281 | 286 | 406,000 |
| 1995/08/11 | 286 | 286 | 279 | 280 | 557,000 |
| 1995/08/10 | 285 | 286 | 281 | 285 | 933,000 |
| 1995/08/09 | 278 | 290 | 276 | 285 | 868,000 |
| 1995/08/08 | 275 | 279 | 270 | 279 | 268,000 |
| 1995/08/07 | 274 | 278 | 266 | 270 | 425,000 |
| 1995/08/04 | 278 | 278 | 270 | 275 | 360,000 |
| 1995/08/03 | 281 | 285 | 275 | 276 | 668,000 |
| 1995/08/02 | 267 | 277 | 266 | 277 | 727,000 |
| 1995/08/01 | 276 | 279 | 262 | 262 | 551,000 |
| 1995/07/31 | 285 | 288 | 282 | 286 | 389,000 |
| 1995/07/28 | 282 | 286 | 273 | 283 | 544,000 |
| 1995/07/27 | 270 | 284 | 269 | 284 | 831,000 |
| 1995/07/26 | 270 | 270 | 265 | 270 | 492,000 |
| 1995/07/25 | 273 | 275 | 266 | 266 | 258,000 |
| 1995/07/24 | 273 | 275 | 267 | 269 | 285,000 |
| 1995/07/21 | 275 | 275 | 265 | 273 | 413,000 |
| 1995/07/20 | 266 | 273 | 256 | 270 | 666,000 |
| 1995/07/19 | 280 | 280 | 264 | 266 | 596,000 |
| 1995/07/18 | 289 | 290 | 278 | 280 | 411,000 |
| 1995/07/17 | 284 | 289 | 283 | 285 | 703,000 |
| 1995/07/14 | 294 | 294 | 281 | 281 | 673,000 |
| 1995/07/13 | 291 | 293 | 283 | 285 | 470,000 |
| 1995/07/12 | 295 | 298 | 289 | 291 | 427,000 |
| 1995/07/11 | 290 | 295 | 281 | 295 | 1,216,000 |
| 1995/07/10 | 295 | 304 | 290 | 290 | 953,000 |
| 1995/07/07 | 265 | 299 | 262 | 282 | 1,215,000 |
| 1995/07/06 | 246 | 265 | 242 | 265 | 354,000 |
| 1995/07/05 | 248 | 250 | 245 | 248 | 270,000 |
| 1995/07/04 | 245 | 246 | 240 | 246 | 409,000 |
| 1995/07/03 | 243 | 244 | 238 | 240 | 497,000 |
| 1995/06/30 | 241 | 243 | 238 | 238 | 511,000 |
| 1995/06/29 | 252 | 253 | 240 | 241 | 442,000 |
| 1995/06/28 | 248 | 250 | 244 | 246 | 305,000 |
| 1995/06/27 | 270 | 270 | 253 | 253 | 602,000 |
| 1995/06/26 | 266 | 273 | 265 | 265 | 415,000 |
| 1995/06/23 | 262 | 269 | 260 | 263 | 357,000 |
| 1995/06/22 | 246 | 253 | 244 | 247 | 387,000 |
| 1995/06/21 | 242 | 250 | 241 | 249 | 442,000 |
| 1995/06/20 | 250 | 250 | 236 | 240 | 641,000 |
| 1995/06/19 | 245 | 250 | 245 | 246 | 237,000 |
| 1995/06/16 | 252 | 252 | 242 | 242 | 524,000 |
| 1995/06/15 | 250 | 250 | 220 | 242 | 797,000 |
| 1995/06/14 | 251 | 256 | 248 | 248 | 522,000 |
| 1995/06/13 | 259 | 259 | 243 | 246 | 1,155,000 |
| 1995/06/12 | 278 | 278 | 260 | 260 | 632,000 |
| 1995/06/09 | 287 | 288 | 280 | 280 | 1,649,000 |
| 1995/06/08 | 291 | 291 | 286 | 286 | 1,841,000 |
| 1995/06/07 | 290 | 296 | 288 | 291 | 768,000 |
| 1995/06/06 | 290 | 293 | 287 | 293 | 375,000 |
| 1995/06/05 | 293 | 293 | 287 | 290 | 191,000 |
| 1995/06/02 | 287 | 296 | 284 | 293 | 278,000 |
| 1995/06/01 | 282 | 282 | 275 | 281 | 248,000 |
| 1995/05/31 | 289 | 289 | 278 | 281 | 479,000 |
| 1995/05/30 | 283 | 293 | 283 | 293 | 366,000 |
| 1995/05/29 | 288 | 288 | 283 | 283 | 391,000 |
| 1995/05/26 | 291 | 292 | 288 | 289 | 308,000 |
| 1995/05/25 | 298 | 299 | 291 | 291 | 826,000 |
| 1995/05/24 | 294 | 296 | 290 | 295 | 478,000 |
| 1995/05/23 | 300 | 300 | 290 | 296 | 527,000 |
| 1995/05/22 | 295 | 296 | 289 | 296 | 454,000 |
| 1995/05/19 | 300 | 302 | 297 | 299 | 1,627,000 |
| 1995/05/18 | 314 | 314 | 301 | 305 | 363,000 |
| 1995/05/17 | 309 | 310 | 308 | 310 | 445,000 |
| 1995/05/16 | 312 | 312 | 304 | 304 | 298,000 |
| 1995/05/15 | 308 | 310 | 302 | 310 | 311,000 |
| 1995/05/12 | 311 | 311 | 301 | 302 | 528,000 |
| 1995/05/11 | 315 | 320 | 310 | 315 | 556,000 |
| 1995/05/10 | 317 | 323 | 315 | 315 | 220,000 |
| 1995/05/09 | 323 | 326 | 319 | 322 | 271,000 |
| 1995/05/08 | 319 | 323 | 315 | 323 | 417,000 |
| 1995/05/02 | 313 | 320 | 312 | 319 | 367,000 |
| 1995/05/01 | 319 | 319 | 311 | 316 | 92,000 |
| 1995/04/28 | 316 | 320 | 310 | 320 | 426,000 |
| 1995/04/27 | 319 | 319 | 306 | 314 | 492,000 |
| 1995/04/26 | 319 | 319 | 313 | 317 | 364,000 |
| 1995/04/25 | 318 | 322 | 317 | 320 | 438,000 |
| 1995/04/24 | 324 | 324 | 318 | 319 | 343,000 |
| 1995/04/21 | 315 | 319 | 315 | 319 | 418,000 |
| 1995/04/20 | 308 | 316 | 308 | 315 | 689,000 |
| 1995/04/19 | 304 | 307 | 300 | 306 | 626,000 |
| 1995/04/18 | 307 | 309 | 301 | 305 | 398,000 |
| 1995/04/17 | 296 | 308 | 295 | 308 | 690,000 |
| 1995/04/14 | 315 | 318 | 305 | 305 | 633,000 |
| 1995/04/13 | 313 | 319 | 311 | 315 | 657,000 |
| 1995/04/12 | 310 | 316 | 310 | 313 | 225,000 |
| 1995/04/11 | 309 | 315 | 307 | 313 | 410,000 |
| 1995/04/10 | 299 | 307 | 296 | 305 | 465,000 |
| 1995/04/07 | 307 | 310 | 299 | 299 | 405,000 |
| 1995/04/06 | 309 | 310 | 307 | 308 | 179,000 |
| 1995/04/05 | 308 | 312 | 305 | 312 | 212,000 |
| 1995/04/04 | 305 | 313 | 296 | 313 | 435,000 |
| 1995/04/03 | 315 | 316 | 296 | 300 | 636,000 |
| 1995/03/31 | 338 | 344 | 320 | 320 | 1,373,000 |
| 1995/03/30 | 307 | 336 | 306 | 336 | 528,000 |
| 1995/03/29 | 317 | 317 | 305 | 309 | 470,000 |
| 1995/03/28 | 305 | 325 | 305 | 315 | 449,000 |
| 1995/03/27 | 304 | 310 | 301 | 303 | 411,000 |
| 1995/03/24 | 301 | 303 | 297 | 300 | 874,000 |
| 1995/03/23 | 299 | 303 | 297 | 298 | 555,000 |
| 1995/03/22 | 302 | 311 | 299 | 299 | 601,000 |
| 1995/03/20 | 298 | 303 | 292 | 297 | 678,000 |
| 1995/03/17 | 315 | 319 | 310 | 313 | 347,000 |
| 1995/03/16 | 323 | 323 | 312 | 319 | 538,000 |
| 1995/03/15 | 323 | 326 | 318 | 322 | 903,000 |
| 1995/03/14 | 332 | 332 | 321 | 322 | 438,000 |
| 1995/03/13 | 337 | 337 | 320 | 332 | 528,000 |
| 1995/03/10 | 342 | 350 | 330 | 337 | 2,241,000 |
| 1995/03/09 | 345 | 347 | 341 | 347 | 299,000 |
| 1995/03/08 | 340 | 346 | 335 | 345 | 466,000 |
| 1995/03/07 | 348 | 349 | 341 | 341 | 266,000 |
| 1995/03/06 | 345 | 350 | 344 | 350 | 118,000 |
| 1995/03/03 | 346 | 353 | 345 | 353 | 344,000 |
| 1995/03/02 | 351 | 354 | 347 | 347 | 283,000 |
| 1995/03/01 | 348 | 348 | 340 | 341 | 534,000 |
| 1995/02/28 | 353 | 354 | 343 | 348 | 553,000 |
| 1995/02/27 | 350 | 354 | 338 | 343 | 998,000 |
| 1995/02/24 | 377 | 381 | 373 | 375 | 819,000 |
| 1995/02/23 | 381 | 381 | 365 | 375 | 397,000 |
| 1995/02/22 | 382 | 384 | 376 | 376 | 322,000 |
| 1995/02/21 | 371 | 383 | 371 | 378 | 577,000 |
| 1995/02/20 | 375 | 379 | 370 | 372 | 169,000 |
| 1995/02/17 | 360 | 385 | 358 | 375 | 1,084,000 |
| 1995/02/16 | 366 | 369 | 351 | 358 | 650,000 |
| 1995/02/15 | 375 | 375 | 365 | 368 | 584,000 |
| 1995/02/14 | 376 | 380 | 372 | 377 | 524,000 |
| 1995/02/13 | 384 | 386 | 375 | 375 | 756,000 |
| 1995/02/10 | 374 | 386 | 372 | 384 | 831,000 |
| 1995/02/09 | 378 | 394 | 376 | 376 | 685,000 |
| 1995/02/08 | 381 | 384 | 376 | 380 | 918,000 |
| 1995/02/07 | 396 | 398 | 383 | 384 | 757,000 |
| 1995/02/06 | 399 | 401 | 395 | 399 | 853,000 |
| 1995/02/03 | 420 | 424 | 396 | 402 | 2,453,000 |
| 1995/02/02 | 437 | 447 | 416 | 416 | 10,891,000 |
| 1995/02/01 | 387 | 455 | 385 | 427 | 10,294,000 |
| 1995/01/31 | 384 | 387 | 376 | 384 | 652,000 |
| 1995/01/30 | 361 | 384 | 359 | 380 | 684,000 |
| 1995/01/27 | 365 | 370 | 361 | 366 | 537,000 |
| 1995/01/26 | 372 | 379 | 367 | 368 | 401,000 |
| 1995/01/25 | 356 | 384 | 356 | 372 | 680,000 |
| 1995/01/24 | 350 | 354 | 350 | 352 | 320,000 |
| 1995/01/23 | 367 | 370 | 350 | 350 | 522,000 |
| 1995/01/20 | 370 | 370 | 365 | 370 | 420,000 |
| 1995/01/19 | 377 | 379 | 366 | 370 | 331,000 |
| 1995/01/18 | 368 | 378 | 367 | 378 | 344,000 |
| 1995/01/17 | 367 | 368 | 361 | 367 | 127,000 |
| 1995/01/13 | 367 | 367 | 361 | 367 | 808,000 |
| 1995/01/12 | 372 | 375 | 360 | 367 | 1,083,000 |
| 1995/01/11 | 373 | 379 | 369 | 377 | 354,000 |
| 1995/01/10 | 366 | 373 | 365 | 373 | 256,000 |
| 1995/01/09 | 372 | 376 | 368 | 370 | 160,000 |
| 1995/01/06 | 378 | 378 | 370 | 376 | 206,000 |
| 1995/01/05 | 384 | 384 | 378 | 380 | 78,000 |
| 1995/01/04 | 380 | 384 | 380 | 380 | 90,000 |