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 |
|---|---|---|---|---|---|
| 2009/12/30 | 472 | 474 | 466 | 468 | 1,900,000 |
| 2009/12/29 | 473 | 474 | 466 | 472 | 3,293,000 |
| 2009/12/28 | 470 | 477 | 468 | 473 | 2,712,000 |
| 2009/12/25 | 469 | 470 | 463 | 467 | 2,076,000 |
| 2009/12/24 | 477 | 481 | 469 | 469 | 4,847,000 |
| 2009/12/22 | 455 | 470 | 453 | 467 | 4,239,000 |
| 2009/12/21 | 453 | 457 | 449 | 450 | 3,007,000 |
| 2009/12/18 | 440 | 454 | 437 | 453 | 5,829,000 |
| 2009/12/17 | 443 | 449 | 440 | 444 | 3,641,000 |
| 2009/12/16 | 440 | 445 | 432 | 439 | 4,259,000 |
| 2009/12/15 | 436 | 438 | 433 | 437 | 1,647,000 |
| 2009/12/14 | 438 | 439 | 431 | 437 | 1,923,000 |
| 2009/12/11 | 430 | 441 | 425 | 439 | 6,387,000 |
| 2009/12/10 | 429 | 435 | 419 | 423 | 6,680,000 |
| 2009/12/09 | 438 | 439 | 424 | 428 | 5,141,000 |
| 2009/12/08 | 431 | 443 | 430 | 441 | 4,642,000 |
| 2009/12/07 | 429 | 438 | 424 | 436 | 5,633,000 |
| 2009/12/04 | 415 | 425 | 411 | 424 | 5,634,000 |
| 2009/12/03 | 404 | 414 | 404 | 411 | 6,232,000 |
| 2009/12/02 | 385 | 400 | 384 | 397 | 4,323,000 |
| 2009/12/01 | 388 | 396 | 380 | 395 | 6,096,000 |
| 2009/11/30 | 375 | 389 | 375 | 387 | 5,042,000 |
| 2009/11/27 | 381 | 384 | 367 | 370 | 7,596,000 |
| 2009/11/26 | 391 | 406 | 389 | 396 | 4,252,000 |
| 2009/11/25 | 398 | 400 | 392 | 398 | 4,746,000 |
| 2009/11/24 | 406 | 406 | 395 | 395 | 4,301,000 |
| 2009/11/20 | 396 | 408 | 396 | 408 | 5,437,000 |
| 2009/11/19 | 410 | 413 | 398 | 404 | 6,677,000 |
| 2009/11/18 | 424 | 427 | 413 | 415 | 11,294,000 |
| 2009/11/17 | 411 | 423 | 407 | 409 | 5,685,000 |
| 2009/11/16 | 415 | 417 | 403 | 407 | 2,633,000 |
| 2009/11/13 | 419 | 420 | 410 | 413 | 3,946,000 |
| 2009/11/12 | 430 | 442 | 421 | 423 | 6,283,000 |
| 2009/11/11 | 420 | 435 | 418 | 431 | 8,525,000 |
| 2009/11/10 | 423 | 427 | 416 | 416 | 5,498,000 |
| 2009/11/09 | 413 | 423 | 407 | 422 | 5,395,000 |
| 2009/11/06 | 423 | 425 | 408 | 411 | 5,318,000 |
| 2009/11/05 | 430 | 437 | 414 | 418 | 11,713,000 |
| 2009/11/04 | 406 | 417 | 406 | 415 | 2,989,000 |
| 2009/11/02 | 409 | 412 | 404 | 407 | 2,692,000 |
| 2009/10/30 | 416 | 427 | 415 | 424 | 4,595,000 |
| 2009/10/29 | 413 | 417 | 405 | 416 | 7,431,000 |
| 2009/10/28 | 423 | 427 | 418 | 423 | 4,741,000 |
| 2009/10/27 | 433 | 435 | 424 | 427 | 3,415,000 |
| 2009/10/26 | 432 | 447 | 431 | 443 | 2,871,000 |
| 2009/10/23 | 445 | 446 | 433 | 435 | 4,283,000 |
| 2009/10/22 | 439 | 443 | 434 | 440 | 3,677,000 |
| 2009/10/21 | 435 | 450 | 435 | 447 | 7,034,000 |
| 2009/10/20 | 434 | 446 | 432 | 440 | 7,087,000 |
| 2009/10/19 | 421 | 429 | 419 | 427 | 5,754,000 |
| 2009/10/16 | 415 | 420 | 412 | 418 | 4,654,000 |
| 2009/10/15 | 420 | 425 | 412 | 414 | 5,077,000 |
| 2009/10/14 | 426 | 426 | 411 | 415 | 3,883,000 |
| 2009/10/13 | 432 | 432 | 425 | 428 | 4,028,000 |
| 2009/10/09 | 411 | 424 | 406 | 423 | 6,552,000 |
| 2009/10/08 | 410 | 415 | 398 | 411 | 4,577,000 |
| 2009/10/07 | 411 | 416 | 404 | 412 | 5,940,000 |
| 2009/10/06 | 416 | 419 | 405 | 411 | 3,432,000 |
| 2009/10/05 | 419 | 421 | 402 | 406 | 3,851,000 |
| 2009/10/02 | 412 | 424 | 411 | 424 | 4,722,000 |
| 2009/10/01 | 439 | 442 | 426 | 432 | 3,093,000 |
| 2009/09/30 | 443 | 449 | 436 | 438 | 2,869,000 |
| 2009/09/29 | 442 | 443 | 434 | 440 | 2,836,000 |
| 2009/09/28 | 440 | 441 | 428 | 432 | 4,650,000 |
| 2009/09/25 | 466 | 466 | 458 | 458 | 2,326,000 |
| 2009/09/24 | 471 | 477 | 460 | 465 | 4,108,000 |
| 2009/09/18 | 461 | 465 | 457 | 461 | 2,922,000 |
| 2009/09/17 | 474 | 474 | 465 | 471 | 2,718,000 |
| 2009/09/16 | 465 | 472 | 461 | 464 | 4,421,000 |
| 2009/09/15 | 478 | 480 | 470 | 470 | 1,881,000 |
| 2009/09/14 | 475 | 480 | 469 | 471 | 4,077,000 |
| 2009/09/11 | 483 | 485 | 476 | 480 | 5,485,000 |
| 2009/09/10 | 470 | 481 | 469 | 478 | 6,375,000 |
| 2009/09/09 | 469 | 473 | 461 | 465 | 2,770,000 |
| 2009/09/08 | 466 | 477 | 461 | 473 | 4,993,000 |
| 2009/09/07 | 447 | 463 | 446 | 461 | 4,877,000 |
| 2009/09/04 | 448 | 448 | 433 | 440 | 3,738,000 |
| 2009/09/03 | 452 | 456 | 444 | 448 | 4,617,000 |
| 2009/09/02 | 456 | 463 | 453 | 460 | 5,610,000 |
| 2009/09/01 | 466 | 474 | 459 | 471 | 4,348,000 |
| 2009/08/31 | 480 | 490 | 466 | 471 | 3,531,000 |
| 2009/08/28 | 484 | 486 | 476 | 481 | 3,507,000 |
| 2009/08/27 | 476 | 480 | 466 | 475 | 4,381,000 |
| 2009/08/26 | 483 | 488 | 476 | 486 | 3,372,000 |
| 2009/08/25 | 476 | 492 | 476 | 483 | 5,176,000 |
| 2009/08/24 | 486 | 489 | 479 | 481 | 2,958,000 |
| 2009/08/21 | 480 | 485 | 463 | 473 | 4,798,000 |
| 2009/08/20 | 467 | 480 | 467 | 475 | 2,524,000 |
| 2009/08/19 | 468 | 477 | 466 | 468 | 3,269,000 |
| 2009/08/18 | 468 | 480 | 464 | 472 | 5,465,000 |
| 2009/08/17 | 497 | 497 | 470 | 472 | 5,140,000 |
| 2009/08/14 | 485 | 503 | 479 | 492 | 6,217,000 |
| 2009/08/13 | 480 | 487 | 480 | 482 | 2,410,000 |
| 2009/08/12 | 474 | 484 | 471 | 479 | 2,349,000 |
| 2009/08/11 | 482 | 483 | 475 | 479 | 3,894,000 |
| 2009/08/10 | 482 | 496 | 482 | 487 | 6,306,000 |
| 2009/08/07 | 474 | 478 | 464 | 477 | 4,822,000 |
| 2009/08/06 | 468 | 475 | 466 | 470 | 6,477,000 |
| 2009/08/05 | 485 | 492 | 470 | 470 | 5,801,000 |
| 2009/08/04 | 496 | 509 | 478 | 480 | 13,622,000 |
| 2009/08/03 | 467 | 484 | 464 | 476 | 5,688,000 |
| 2009/07/31 | 459 | 465 | 455 | 457 | 3,705,000 |
| 2009/07/30 | 457 | 460 | 446 | 449 | 2,806,000 |
| 2009/07/29 | 442 | 458 | 440 | 453 | 5,685,000 |
| 2009/07/28 | 450 | 450 | 438 | 445 | 4,847,000 |
| 2009/07/27 | 441 | 452 | 440 | 450 | 4,583,000 |
| 2009/07/24 | 436 | 447 | 434 | 443 | 10,195,000 |
| 2009/07/23 | 420 | 431 | 419 | 423 | 7,893,000 |
| 2009/07/22 | 409 | 422 | 406 | 418 | 5,922,000 |
| 2009/07/21 | 392 | 412 | 391 | 410 | 8,820,000 |
| 2009/07/17 | 378 | 382 | 369 | 372 | 3,281,000 |
| 2009/07/16 | 383 | 388 | 375 | 376 | 2,985,000 |
| 2009/07/15 | 376 | 377 | 369 | 372 | 3,196,000 |
| 2009/07/14 | 367 | 383 | 366 | 372 | 5,379,000 |
| 2009/07/13 | 368 | 375 | 351 | 357 | 5,123,000 |
| 2009/07/10 | 386 | 387 | 375 | 378 | 4,545,000 |
| 2009/07/09 | 381 | 393 | 372 | 385 | 4,696,000 |
| 2009/07/08 | 395 | 396 | 384 | 390 | 4,275,000 |
| 2009/07/07 | 416 | 421 | 405 | 407 | 3,079,000 |
| 2009/07/06 | 423 | 427 | 413 | 418 | 4,308,000 |
| 2009/07/03 | 422 | 432 | 415 | 430 | 4,322,000 |
| 2009/07/02 | 426 | 430 | 418 | 424 | 4,068,000 |
| 2009/07/01 | 430 | 439 | 424 | 427 | 3,998,000 |
| 2009/06/30 | 441 | 441 | 428 | 431 | 3,432,000 |
| 2009/06/29 | 434 | 440 | 422 | 426 | 4,331,000 |
| 2009/06/26 | 432 | 433 | 424 | 430 | 4,571,000 |
| 2009/06/25 | 415 | 429 | 411 | 422 | 4,710,000 |
| 2009/06/24 | 398 | 411 | 396 | 405 | 5,264,000 |
| 2009/06/23 | 403 | 406 | 395 | 397 | 5,930,000 |
| 2009/06/22 | 413 | 425 | 410 | 419 | 4,822,000 |
| 2009/06/19 | 411 | 419 | 401 | 408 | 4,796,000 |
| 2009/06/18 | 419 | 419 | 401 | 406 | 6,542,000 |
| 2009/06/17 | 413 | 424 | 409 | 424 | 5,687,000 |
| 2009/06/16 | 427 | 432 | 413 | 422 | 8,478,000 |
| 2009/06/15 | 458 | 458 | 444 | 446 | 3,335,000 |
| 2009/06/12 | 457 | 472 | 454 | 459 | 8,161,000 |
| 2009/06/11 | 444 | 455 | 441 | 451 | 4,330,000 |
| 2009/06/10 | 433 | 445 | 431 | 444 | 5,078,000 |
| 2009/06/09 | 448 | 449 | 432 | 433 | 5,037,000 |
| 2009/06/08 | 448 | 456 | 444 | 453 | 5,619,000 |
| 2009/06/05 | 447 | 448 | 442 | 443 | 6,271,000 |
| 2009/06/04 | 433 | 446 | 432 | 437 | 6,329,000 |
| 2009/06/03 | 431 | 454 | 430 | 437 | 16,878,000 |
| 2009/06/02 | 409 | 439 | 405 | 426 | 20,491,000 |
| 2009/06/01 | 395 | 398 | 390 | 394 | 4,718,000 |
| 2009/05/29 | 398 | 399 | 393 | 396 | 5,258,000 |
| 2009/05/28 | 395 | 400 | 392 | 395 | 4,709,000 |
| 2009/05/27 | 398 | 399 | 393 | 398 | 4,754,000 |
| 2009/05/26 | 394 | 396 | 386 | 391 | 5,384,000 |
| 2009/05/25 | 393 | 400 | 385 | 398 | 8,841,000 |
| 2009/05/22 | 388 | 392 | 383 | 389 | 9,463,000 |
| 2009/05/21 | 398 | 406 | 397 | 403 | 5,412,000 |
| 2009/05/20 | 401 | 414 | 400 | 410 | 9,418,000 |
| 2009/05/19 | 399 | 403 | 387 | 388 | 7,647,000 |
| 2009/05/18 | 390 | 390 | 377 | 379 | 7,566,000 |
| 2009/05/15 | 388 | 397 | 383 | 392 | 5,153,000 |
| 2009/05/14 | 395 | 396 | 385 | 387 | 5,890,000 |
| 2009/05/13 | 404 | 408 | 388 | 400 | 8,942,000 |
| 2009/05/12 | 424 | 424 | 404 | 413 | 15,299,000 |
| 2009/05/11 | 460 | 465 | 451 | 454 | 3,834,000 |
| 2009/05/08 | 450 | 459 | 439 | 455 | 4,894,000 |
| 2009/05/07 | 442 | 450 | 439 | 450 | 7,501,000 |
| 2009/05/01 | 403 | 420 | 402 | 417 | 5,954,000 |
| 2009/04/30 | 392 | 412 | 390 | 408 | 6,601,000 |
| 2009/04/28 | 393 | 408 | 379 | 382 | 8,259,000 |
| 2009/04/27 | 396 | 403 | 390 | 398 | 5,559,000 |
| 2009/04/24 | 391 | 399 | 383 | 389 | 6,009,000 |
| 2009/04/23 | 386 | 390 | 378 | 386 | 5,584,000 |
| 2009/04/22 | 395 | 400 | 376 | 379 | 6,259,000 |
| 2009/04/21 | 382 | 399 | 380 | 391 | 6,863,000 |
| 2009/04/20 | 402 | 404 | 393 | 402 | 6,442,000 |
| 2009/04/17 | 403 | 412 | 399 | 407 | 7,007,000 |
| 2009/04/16 | 419 | 429 | 399 | 402 | 7,621,000 |
| 2009/04/15 | 418 | 418 | 405 | 412 | 8,938,000 |
| 2009/04/14 | 426 | 430 | 412 | 423 | 13,674,000 |
| 2009/04/13 | 390 | 405 | 383 | 401 | 5,167,000 |
| 2009/04/10 | 402 | 406 | 383 | 392 | 8,220,000 |
| 2009/04/09 | 374 | 387 | 373 | 385 | 7,264,000 |
| 2009/04/08 | 374 | 375 | 360 | 365 | 6,383,000 |
| 2009/04/07 | 390 | 390 | 378 | 381 | 7,763,000 |
| 2009/04/06 | 373 | 394 | 373 | 385 | 16,719,000 |
| 2009/04/03 | 356 | 368 | 349 | 353 | 7,585,000 |
| 2009/04/02 | 344 | 354 | 341 | 351 | 8,362,000 |
| 2009/04/01 | 327 | 334 | 323 | 330 | 5,793,000 |
| 2009/03/31 | 335 | 343 | 323 | 325 | 9,196,000 |
| 2009/03/30 | 347 | 349 | 323 | 325 | 6,724,000 |
| 2009/03/27 | 366 | 369 | 348 | 350 | 9,456,000 |
| 2009/03/26 | 349 | 361 | 346 | 357 | 6,532,000 |
| 2009/03/25 | 349 | 350 | 334 | 339 | 6,806,000 |
| 2009/03/24 | 352 | 354 | 340 | 348 | 8,776,000 |
| 2009/03/23 | 317 | 334 | 313 | 332 | 6,992,000 |
| 2009/03/19 | 313 | 314 | 306 | 310 | 3,175,000 |
| 2009/03/18 | 308 | 319 | 303 | 309 | 7,875,000 |
| 2009/03/17 | 292 | 308 | 292 | 305 | 8,794,000 |
| 2009/03/16 | 264 | 290 | 264 | 287 | 8,369,000 |
| 2009/03/13 | 262 | 266 | 255 | 264 | 7,939,000 |
| 2009/03/12 | 255 | 255 | 243 | 247 | 4,981,000 |
| 2009/03/11 | 251 | 255 | 248 | 255 | 3,888,000 |
| 2009/03/10 | 239 | 245 | 234 | 240 | 2,643,000 |
| 2009/03/09 | 249 | 250 | 238 | 241 | 3,213,000 |
| 2009/03/06 | 253 | 257 | 245 | 248 | 5,635,000 |
| 2009/03/05 | 260 | 266 | 255 | 256 | 6,328,000 |
| 2009/03/04 | 241 | 253 | 240 | 250 | 8,099,000 |
| 2009/03/03 | 235 | 253 | 235 | 251 | 5,346,000 |
| 2009/03/02 | 249 | 255 | 245 | 246 | 4,285,000 |
| 2009/02/27 | 263 | 267 | 255 | 263 | 6,227,000 |
| 2009/02/26 | 268 | 279 | 267 | 272 | 4,363,000 |
| 2009/02/25 | 263 | 271 | 255 | 269 | 5,521,000 |
| 2009/02/24 | 242 | 253 | 240 | 253 | 3,850,000 |
| 2009/02/23 | 256 | 260 | 247 | 256 | 4,862,000 |
| 2009/02/20 | 261 | 269 | 258 | 262 | 4,063,000 |
| 2009/02/19 | 268 | 273 | 266 | 266 | 4,518,000 |
| 2009/02/18 | 263 | 274 | 263 | 269 | 4,844,000 |
| 2009/02/17 | 277 | 279 | 266 | 270 | 4,853,000 |
| 2009/02/16 | 279 | 285 | 277 | 282 | 2,877,000 |
| 2009/02/13 | 287 | 289 | 281 | 283 | 4,204,000 |
| 2009/02/12 | 282 | 286 | 280 | 282 | 5,148,000 |
| 2009/02/10 | 302 | 302 | 290 | 290 | 4,675,000 |
| 2009/02/09 | 312 | 312 | 292 | 292 | 4,952,000 |
| 2009/02/06 | 302 | 308 | 291 | 297 | 4,617,000 |
| 2009/02/05 | 287 | 303 | 284 | 292 | 6,895,000 |
| 2009/02/04 | 285 | 293 | 279 | 292 | 8,539,000 |
| 2009/02/03 | 284 | 296 | 276 | 280 | 6,520,000 |
| 2009/02/02 | 284 | 290 | 275 | 280 | 7,084,000 |
| 2009/01/30 | 293 | 302 | 288 | 292 | 4,780,000 |
| 2009/01/29 | 333 | 333 | 311 | 313 | 7,135,000 |
| 2009/01/28 | 303 | 314 | 300 | 308 | 4,497,000 |
| 2009/01/27 | 285 | 307 | 285 | 301 | 5,777,000 |
| 2009/01/26 | 279 | 287 | 272 | 280 | 5,152,000 |
| 2009/01/23 | 291 | 298 | 288 | 288 | 5,017,000 |
| 2009/01/22 | 309 | 310 | 294 | 299 | 5,726,000 |
| 2009/01/21 | 310 | 310 | 298 | 305 | 4,320,000 |
| 2009/01/20 | 325 | 325 | 311 | 320 | 4,824,000 |
| 2009/01/19 | 333 | 341 | 329 | 329 | 3,832,000 |
| 2009/01/16 | 342 | 343 | 325 | 331 | 6,746,000 |
| 2009/01/15 | 340 | 342 | 334 | 337 | 5,356,000 |
| 2009/01/14 | 356 | 366 | 353 | 358 | 2,773,000 |
| 2009/01/13 | 352 | 359 | 347 | 357 | 4,842,000 |
| 2009/01/09 | 383 | 393 | 377 | 377 | 8,156,000 |
| 2009/01/08 | 383 | 387 | 377 | 378 | 4,217,000 |
| 2009/01/07 | 383 | 412 | 383 | 398 | 8,230,000 |
| 2009/01/06 | 370 | 380 | 362 | 378 | 6,537,000 |
| 2009/01/05 | 360 | 370 | 357 | 370 | 2,534,000 |