日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 381 384 376 381 1,899,000
2004/12/29 373 381 372 375 3,148,000
2004/12/28 370 373 370 373 2,064,000
2004/12/27 370 372 370 372 1,872,000
2004/12/24 373 377 368 370 7,838,000
2004/12/22 349 365 349 365 10,843,000
2004/12/21 345 349 344 347 5,677,000
2004/12/20 340 346 339 345 6,599,000
2004/12/17 337 343 336 340 3,381,000
2004/12/16 338 339 332 336 3,976,000
2004/12/15 333 341 333 340 11,030,000
2004/12/14 325 330 323 328 3,455,000
2004/12/13 319 323 318 320 3,106,000
2004/12/10 324 325 318 318 7,164,000
2004/12/09 335 335 327 329 2,092,000
2004/12/08 331 335 331 334 1,766,000
2004/12/07 330 337 329 334 2,693,000
2004/12/06 328 330 327 329 2,861,000
2004/12/03 331 332 328 329 1,774,000
2004/12/02 337 337 331 332 1,880,000
2004/12/01 335 335 330 333 2,022,000
2004/11/30 329 337 327 337 3,646,000
2004/11/29 324 332 324 331 1,449,000
2004/11/26 323 329 323 325 1,698,000
2004/11/25 323 325 321 324 1,831,000
2004/11/24 320 324 318 322 2,119,000
2004/11/22 318 320 314 317 4,183,000
2004/11/19 325 327 324 325 2,491,000
2004/11/18 328 329 322 323 2,299,000
2004/11/17 325 330 324 327 3,065,000
2004/11/16 328 331 326 326 2,146,000
2004/11/15 321 327 321 327 3,761,000
2004/11/12 320 323 318 320 10,522,000
2004/11/11 335 342 323 324 18,949,000
2004/11/10 316 322 316 321 3,707,000
2004/11/09 312 315 311 314 1,802,000
2004/11/08 316 320 311 311 3,276,000
2004/11/05 313 317 312 315 2,365,000
2004/11/04 309 313 308 310 2,641,000
2004/11/02 302 307 302 305 2,378,000
2004/11/01 305 306 301 303 887,000
2004/10/29 310 310 305 308 1,885,000
2004/10/28 313 314 309 313 2,870,000
2004/10/27 305 311 305 308 3,792,000
2004/10/26 300 306 299 303 2,289,000
2004/10/25 303 306 300 302 2,627,000
2004/10/22 307 315 305 310 4,135,000
2004/10/21 313 316 303 304 5,816,000
2004/10/20 325 325 307 310 9,470,000
2004/10/19 329 329 326 327 1,184,000
2004/10/18 329 329 324 329 1,985,000
2004/10/15 319 332 313 329 4,087,000
2004/10/14 335 335 323 324 2,632,000
2004/10/13 342 344 338 338 1,940,000
2004/10/12 344 344 340 341 1,666,000
2004/10/08 344 347 343 345 3,615,000
2004/10/07 345 347 340 343 3,427,000
2004/10/06 340 350 340 347 5,565,000
2004/10/05 339 348 338 344 7,279,000
2004/10/04 336 340 333 337 3,420,000
2004/10/01 326 334 326 332 3,235,000
2004/09/30 320 327 319 326 4,126,000
2004/09/29 328 328 316 318 2,268,000
2004/09/28 329 329 323 325 1,810,000
2004/09/27 328 329 323 325 1,552,000
2004/09/24 330 330 323 328 1,748,000
2004/09/22 331 334 327 330 1,860,000
2004/09/21 334 334 327 331 3,568,000
2004/09/17 328 331 320 329 4,717,000
2004/09/16 330 338 325 331 5,033,000
2004/09/15 337 342 329 331 4,346,000
2004/09/14 335 341 330 337 3,815,000
2004/09/13 330 334 328 334 3,922,000
2004/09/10 337 338 327 328 6,180,000
2004/09/09 342 346 334 337 3,174,000
2004/09/08 346 346 337 339 2,726,000
2004/09/07 344 348 342 344 5,930,000
2004/09/06 331 344 330 341 6,525,000
2004/09/03 335 335 327 328 4,413,000
2004/09/02 338 339 333 337 3,561,000
2004/09/01 338 342 329 333 5,625,000
2004/08/31 331 336 329 336 3,790,000
2004/08/30 327 334 327 334 4,954,000
2004/08/27 326 329 322 326 3,609,000
2004/08/26 320 327 319 322 6,428,000
2004/08/25 314 318 309 316 4,258,000
2004/08/24 306 314 306 312 4,444,000
2004/08/23 304 311 304 308 4,186,000
2004/08/20 300 303 297 303 4,074,000
2004/08/19 303 304 300 302 4,012,000
2004/08/18 303 304 291 300 3,914,000
2004/08/17 305 307 304 304 2,697,000
2004/08/16 305 306 297 301 3,040,000
2004/08/13 317 318 309 310 2,469,000
2004/08/12 314 322 313 321 2,033,000
2004/08/11 315 318 314 315 2,596,000
2004/08/10 307 314 301 310 2,482,000
2004/08/09 298 305 298 303 2,304,000
2004/08/06 301 307 300 307 5,506,000
2004/08/05 299 315 297 311 6,509,000
2004/08/04 308 309 290 294 8,147,000
2004/08/03 310 319 309 311 4,093,000
2004/08/02 314 324 301 306 8,724,000
2004/07/30 300 306 300 306 3,664,000
2004/07/29 305 311 295 296 5,764,000
2004/07/28 298 303 294 300 3,429,000
2004/07/27 298 301 292 293 2,411,000
2004/07/26 297 302 295 300 5,234,000
2004/07/23 313 314 306 307 2,179,000
2004/07/22 315 316 310 311 3,185,000
2004/07/21 315 320 315 319 2,894,000
2004/07/20 318 319 313 314 2,871,000
2004/07/16 317 323 316 323 1,164,000
2004/07/15 323 325 314 321 1,940,000
2004/07/14 335 335 322 322 1,872,000
2004/07/13 328 337 328 334 3,344,000
2004/07/12 325 332 323 327 2,031,000
2004/07/09 315 325 315 325 3,175,000
2004/07/08 327 327 313 315 5,520,000
2004/07/07 327 334 320 327 5,069,000
2004/07/06 330 334 329 330 3,794,000
2004/07/05 333 338 328 335 5,048,000
2004/07/02 329 341 328 338 5,081,000
2004/07/01 339 340 335 338 6,131,000
2004/06/30 335 342 333 342 10,004,000
2004/06/29 325 332 325 331 4,860,000
2004/06/28 322 327 322 325 3,156,000
2004/06/25 322 325 318 325 6,296,000
2004/06/24 311 325 310 323 17,176,000
2004/06/23 306 310 304 304 3,986,000
2004/06/22 306 307 300 303 2,941,000
2004/06/21 305 311 304 309 4,165,000
2004/06/18 301 305 299 303 2,848,000
2004/06/17 303 303 298 303 3,193,000
2004/06/16 304 310 300 303 3,837,000
2004/06/15 307 308 301 306 3,569,000
2004/06/14 310 312 307 307 3,045,000
2004/06/11 304 310 301 308 6,131,000
2004/06/10 297 304 297 304 3,993,000
2004/06/09 300 304 298 302 2,862,000
2004/06/08 302 302 299 300 2,300,000
2004/06/07 299 301 297 299 2,556,000
2004/06/04 293 298 290 295 4,451,000
2004/06/03 298 302 287 291 6,184,000
2004/06/02 293 299 289 297 6,282,000
2004/06/01 284 294 283 292 4,924,000
2004/05/31 284 287 281 283 3,598,000
2004/05/28 278 284 276 284 2,263,000
2004/05/27 278 278 275 276 1,589,000
2004/05/26 281 282 276 276 3,148,000
2004/05/25 282 282 272 276 2,744,000
2004/05/24 281 284 280 282 2,927,000
2004/05/21 271 276 268 276 2,239,000
2004/05/20 267 275 262 268 3,070,000
2004/05/19 258 273 256 271 4,953,000
2004/05/18 249 261 248 258 6,670,000
2004/05/17 265 265 247 249 4,009,000
2004/05/14 265 269 260 267 5,390,000
2004/05/13 271 278 268 270 4,544,000
2004/05/12 262 276 261 274 4,823,000
2004/05/11 246 260 240 257 5,304,000
2004/05/10 276 281 248 256 5,874,000
2004/05/07 276 284 275 280 6,172,000
2004/05/06 292 292 274 275 5,224,000
2004/04/30 290 294 286 289 6,090,000
2004/04/28 293 300 288 299 12,477,000
2004/04/27 310 310 302 303 4,619,000
2004/04/26 315 315 307 310 3,694,000
2004/04/23 319 320 312 315 3,380,000
2004/04/22 316 324 314 321 4,983,000
2004/04/21 308 315 307 312 4,005,000
2004/04/20 306 315 303 313 3,940,000
2004/04/19 318 318 301 307 3,499,000
2004/04/16 320 322 313 317 3,232,000
2004/04/15 333 336 312 316 7,229,000
2004/04/14 316 335 316 330 7,978,000
2004/04/13 323 324 318 321 3,563,000
2004/04/12 318 323 317 320 3,531,000
2004/04/09 320 322 311 317 5,578,000
2004/04/08 324 326 319 324 6,499,000
2004/04/07 321 334 319 328 14,009,000
2004/04/06 320 322 310 318 9,032,000
2004/04/05 314 316 312 316 5,428,000
2004/04/02 306 316 305 307 8,970,000
2004/04/01 321 328 310 311 25,366,000
2004/03/31 282 296 278 296 22,166,000
2004/03/30 278 279 268 268 2,932,000
2004/03/29 279 281 275 275 2,339,000
2004/03/26 285 285 276 278 3,120,000
2004/03/25 280 283 276 280 6,899,000
2004/03/24 263 274 262 274 6,199,000
2004/03/23 261 264 259 263 6,836,000
2004/03/22 262 267 261 266 6,216,000
2004/03/19 266 272 266 266 3,830,000
2004/03/18 282 283 266 269 7,361,000
2004/03/17 283 283 278 278 3,748,000
2004/03/16 279 282 276 278 5,473,000
2004/03/15 272 282 272 280 7,883,000
2004/03/12 274 275 268 268 8,927,000
2004/03/11 272 281 271 280 16,738,000
2004/03/10 270 275 269 275 9,427,000
2004/03/09 264 272 263 270 12,264,000
2004/03/08 263 267 263 264 7,702,000
2004/03/05 262 265 258 261 7,482,000
2004/03/04 258 265 255 257 14,245,000
2004/03/03 248 259 246 258 7,421,000
2004/03/02 249 251 248 249 6,931,000
2004/03/01 242 246 242 246 6,034,000
2004/02/27 235 244 235 244 5,658,000
2004/02/26 237 238 233 235 4,036,000
2004/02/25 231 233 229 230 2,415,000
2004/02/24 237 238 228 232 3,406,000
2004/02/23 238 240 236 238 2,204,000
2004/02/20 241 242 234 235 2,382,000
2004/02/19 239 242 238 238 3,830,000
2004/02/18 244 244 236 237 4,509,000
2004/02/17 235 241 233 240 3,898,000
2004/02/16 229 237 229 235 3,996,000
2004/02/13 223 229 222 229 2,982,000
2004/02/12 224 228 224 226 4,485,000
2004/02/10 228 229 221 222 3,969,000
2004/02/09 232 234 227 227 3,661,000
2004/02/06 228 233 227 231 8,795,000
2004/02/05 227 229 222 225 10,333,000
2004/02/04 245 245 229 233 6,638,000
2004/02/03 245 246 237 240 3,997,000
2004/02/02 244 248 243 246 2,852,000
2004/01/30 241 245 240 244 3,168,000
2004/01/29 236 242 235 241 5,460,000
2004/01/28 242 245 240 241 4,753,000
2004/01/27 254 256 247 247 5,688,000
2004/01/26 256 258 250 253 5,407,000
2004/01/23 260 262 258 260 3,252,000
2004/01/22 259 263 257 259 7,329,000
2004/01/21 256 259 254 255 3,477,000
2004/01/20 260 262 257 259 4,676,000
2004/01/19 265 265 258 262 5,111,000
2004/01/16 260 266 260 261 8,140,000
2004/01/15 262 266 257 257 14,146,000
2004/01/14 254 262 250 260 11,229,000
2004/01/13 264 267 251 255 22,475,000
2004/01/09 250 250 245 245 3,788,000
2004/01/08 248 250 244 250 6,279,000
2004/01/07 240 245 238 245 3,174,000
2004/01/06 252 253 244 245 5,006,000
2004/01/05 248 250 247 249 4,801,000

このページの先頭へ