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 |
|---|---|---|---|---|---|
| 2013/12/30 | 487 | 489 | 482 | 484 | 2,476,000 |
| 2013/12/27 | 483 | 491 | 481 | 485 | 4,996,000 |
| 2013/12/26 | 472 | 484 | 471 | 479 | 5,100,000 |
| 2013/12/25 | 464 | 465 | 461 | 464 | 2,946,000 |
| 2013/12/24 | 469 | 472 | 464 | 467 | 3,396,000 |
| 2013/12/20 | 467 | 468 | 464 | 466 | 3,618,000 |
| 2013/12/19 | 474 | 476 | 467 | 468 | 4,908,000 |
| 2013/12/18 | 457 | 469 | 457 | 467 | 3,489,000 |
| 2013/12/17 | 462 | 468 | 454 | 457 | 5,984,000 |
| 2013/12/16 | 447 | 461 | 447 | 459 | 5,943,000 |
| 2013/12/13 | 474 | 480 | 470 | 471 | 6,353,000 |
| 2013/12/12 | 477 | 478 | 472 | 475 | 2,852,000 |
| 2013/12/11 | 483 | 484 | 471 | 478 | 3,491,000 |
| 2013/12/10 | 487 | 489 | 482 | 487 | 2,442,000 |
| 2013/12/09 | 478 | 487 | 478 | 484 | 4,869,000 |
| 2013/12/06 | 468 | 472 | 454 | 471 | 11,122,000 |
| 2013/12/05 | 484 | 486 | 478 | 482 | 3,575,000 |
| 2013/12/04 | 485 | 488 | 478 | 485 | 5,175,000 |
| 2013/12/03 | 486 | 494 | 486 | 490 | 4,741,000 |
| 2013/12/02 | 491 | 493 | 480 | 483 | 6,704,000 |
| 2013/11/29 | 476 | 495 | 474 | 493 | 8,166,000 |
| 2013/11/28 | 471 | 478 | 468 | 477 | 4,149,000 |
| 2013/11/27 | 461 | 469 | 460 | 466 | 2,405,000 |
| 2013/11/26 | 463 | 469 | 463 | 465 | 3,075,000 |
| 2013/11/25 | 472 | 473 | 467 | 469 | 2,473,000 |
| 2013/11/22 | 468 | 471 | 464 | 468 | 4,213,000 |
| 2013/11/21 | 462 | 466 | 459 | 465 | 2,746,000 |
| 2013/11/20 | 465 | 466 | 454 | 458 | 4,965,000 |
| 2013/11/19 | 466 | 469 | 460 | 468 | 4,533,000 |
| 2013/11/18 | 472 | 472 | 464 | 468 | 4,043,000 |
| 2013/11/15 | 470 | 474 | 467 | 472 | 3,800,000 |
| 2013/11/14 | 463 | 470 | 459 | 467 | 4,595,000 |
| 2013/11/13 | 451 | 464 | 450 | 461 | 3,346,000 |
| 2013/11/12 | 447 | 457 | 446 | 454 | 2,627,000 |
| 2013/11/11 | 453 | 456 | 446 | 449 | 2,313,000 |
| 2013/11/08 | 450 | 452 | 445 | 448 | 3,764,000 |
| 2013/11/07 | 461 | 462 | 451 | 453 | 3,525,000 |
| 2013/11/06 | 460 | 466 | 454 | 461 | 4,610,000 |
| 2013/11/05 | 469 | 483 | 457 | 462 | 7,343,000 |
| 2013/11/01 | 455 | 486 | 455 | 466 | 23,197,000 |
| 2013/10/31 | 440 | 444 | 433 | 433 | 3,483,000 |
| 2013/10/30 | 440 | 444 | 437 | 440 | 4,175,000 |
| 2013/10/29 | 431 | 440 | 430 | 434 | 5,039,000 |
| 2013/10/28 | 429 | 438 | 426 | 436 | 4,024,000 |
| 2013/10/25 | 428 | 430 | 424 | 427 | 3,707,000 |
| 2013/10/24 | 430 | 433 | 424 | 431 | 3,719,000 |
| 2013/10/23 | 436 | 443 | 431 | 431 | 4,907,000 |
| 2013/10/22 | 428 | 435 | 428 | 431 | 2,150,000 |
| 2013/10/21 | 430 | 435 | 424 | 430 | 5,413,000 |
| 2013/10/18 | 437 | 440 | 428 | 429 | 5,453,000 |
| 2013/10/17 | 442 | 444 | 434 | 438 | 4,421,000 |
| 2013/10/16 | 443 | 443 | 433 | 438 | 5,899,000 |
| 2013/10/15 | 451 | 456 | 445 | 447 | 4,048,000 |
| 2013/10/11 | 439 | 450 | 439 | 446 | 5,507,000 |
| 2013/10/10 | 432 | 436 | 429 | 435 | 1,835,000 |
| 2013/10/09 | 422 | 431 | 421 | 430 | 2,519,000 |
| 2013/10/08 | 426 | 427 | 418 | 424 | 3,673,000 |
| 2013/10/07 | 437 | 437 | 424 | 425 | 3,868,000 |
| 2013/10/04 | 431 | 444 | 426 | 437 | 5,521,000 |
| 2013/10/03 | 436 | 440 | 434 | 437 | 2,775,000 |
| 2013/10/02 | 437 | 444 | 432 | 434 | 4,403,000 |
| 2013/10/01 | 446 | 446 | 438 | 441 | 4,925,000 |
| 2013/09/30 | 446 | 453 | 442 | 446 | 5,131,000 |
| 2013/09/27 | 467 | 468 | 448 | 449 | 10,539,000 |
| 2013/09/26 | 463 | 467 | 454 | 466 | 4,833,000 |
| 2013/09/25 | 470 | 473 | 464 | 472 | 3,437,000 |
| 2013/09/24 | 481 | 483 | 466 | 475 | 5,514,000 |
| 2013/09/20 | 487 | 492 | 486 | 487 | 3,628,000 |
| 2013/09/19 | 479 | 487 | 475 | 486 | 3,966,000 |
| 2013/09/18 | 481 | 486 | 474 | 477 | 3,404,000 |
| 2013/09/17 | 480 | 493 | 479 | 479 | 4,810,000 |
| 2013/09/13 | 465 | 483 | 465 | 480 | 6,683,000 |
| 2013/09/12 | 473 | 476 | 464 | 472 | 3,674,000 |
| 2013/09/11 | 477 | 484 | 477 | 477 | 2,439,000 |
| 2013/09/10 | 468 | 477 | 467 | 473 | 3,649,000 |
| 2013/09/09 | 463 | 468 | 460 | 465 | 4,282,000 |
| 2013/09/06 | 457 | 457 | 444 | 450 | 4,175,000 |
| 2013/09/05 | 455 | 460 | 452 | 458 | 2,242,000 |
| 2013/09/04 | 455 | 458 | 452 | 458 | 2,198,000 |
| 2013/09/03 | 449 | 460 | 449 | 458 | 3,333,000 |
| 2013/09/02 | 446 | 451 | 444 | 447 | 2,105,000 |
| 2013/08/30 | 450 | 457 | 445 | 445 | 3,626,000 |
| 2013/08/29 | 438 | 449 | 436 | 448 | 2,881,000 |
| 2013/08/28 | 438 | 444 | 434 | 440 | 2,816,000 |
| 2013/08/27 | 445 | 455 | 443 | 446 | 4,526,000 |
| 2013/08/26 | 452 | 453 | 446 | 449 | 4,497,000 |
| 2013/08/23 | 445 | 455 | 445 | 449 | 4,344,000 |
| 2013/08/22 | 435 | 442 | 432 | 435 | 4,868,000 |
| 2013/08/21 | 429 | 441 | 427 | 436 | 6,629,000 |
| 2013/08/20 | 433 | 437 | 426 | 431 | 4,527,000 |
| 2013/08/19 | 427 | 433 | 423 | 433 | 2,286,000 |
| 2013/08/16 | 427 | 434 | 426 | 429 | 2,626,000 |
| 2013/08/15 | 439 | 439 | 429 | 431 | 4,645,000 |
| 2013/08/14 | 442 | 448 | 439 | 445 | 2,738,000 |
| 2013/08/13 | 432 | 441 | 432 | 440 | 2,614,000 |
| 2013/08/12 | 423 | 431 | 420 | 427 | 1,645,000 |
| 2013/08/09 | 425 | 429 | 423 | 427 | 2,586,000 |
| 2013/08/08 | 432 | 437 | 421 | 425 | 3,901,000 |
| 2013/08/07 | 438 | 441 | 432 | 432 | 3,924,000 |
| 2013/08/06 | 435 | 447 | 429 | 446 | 4,980,000 |
| 2013/08/05 | 431 | 438 | 430 | 431 | 4,540,000 |
| 2013/08/02 | 423 | 436 | 415 | 434 | 13,533,000 |
| 2013/08/01 | 457 | 457 | 427 | 439 | 15,459,000 |
| 2013/07/31 | 452 | 457 | 444 | 456 | 7,228,000 |
| 2013/07/30 | 442 | 455 | 442 | 454 | 3,544,000 |
| 2013/07/29 | 450 | 452 | 441 | 443 | 8,024,000 |
| 2013/07/26 | 467 | 471 | 459 | 465 | 8,860,000 |
| 2013/07/25 | 487 | 489 | 476 | 479 | 4,168,000 |
| 2013/07/24 | 479 | 487 | 474 | 483 | 6,353,000 |
| 2013/07/23 | 486 | 487 | 477 | 484 | 6,276,000 |
| 2013/07/22 | 483 | 493 | 476 | 491 | 12,734,000 |
| 2013/07/19 | 482 | 482 | 459 | 476 | 9,709,000 |
| 2013/07/18 | 468 | 485 | 464 | 480 | 8,627,000 |
| 2013/07/17 | 460 | 467 | 456 | 467 | 7,599,000 |
| 2013/07/16 | 464 | 469 | 461 | 463 | 5,653,000 |
| 2013/07/12 | 456 | 463 | 453 | 460 | 13,246,000 |
| 2013/07/11 | 452 | 464 | 452 | 459 | 13,466,000 |
| 2013/07/10 | 458 | 459 | 448 | 451 | 9,783,000 |
| 2013/07/09 | 453 | 462 | 453 | 459 | 8,510,000 |
| 2013/07/08 | 444 | 455 | 444 | 449 | 8,836,000 |
| 2013/07/05 | 432 | 437 | 431 | 435 | 6,096,000 |
| 2013/07/04 | 436 | 439 | 428 | 431 | 9,110,000 |
| 2013/07/03 | 440 | 445 | 436 | 443 | 7,310,000 |
| 2013/07/02 | 441 | 441 | 426 | 435 | 6,698,000 |
| 2013/07/01 | 421 | 442 | 409 | 435 | 11,233,000 |
| 2013/06/28 | 414 | 426 | 411 | 418 | 6,806,000 |
| 2013/06/27 | 394 | 409 | 388 | 409 | 5,367,000 |
| 2013/06/26 | 405 | 408 | 393 | 393 | 5,847,000 |
| 2013/06/25 | 386 | 397 | 382 | 395 | 7,416,000 |
| 2013/06/24 | 397 | 399 | 384 | 386 | 3,172,000 |
| 2013/06/21 | 387 | 396 | 381 | 391 | 8,383,000 |
| 2013/06/20 | 413 | 413 | 401 | 403 | 5,603,000 |
| 2013/06/19 | 400 | 419 | 400 | 417 | 8,474,000 |
| 2013/06/18 | 400 | 403 | 391 | 396 | 3,932,000 |
| 2013/06/17 | 390 | 401 | 387 | 399 | 4,250,000 |
| 2013/06/14 | 391 | 401 | 389 | 391 | 10,655,000 |
| 2013/06/13 | 404 | 404 | 384 | 388 | 5,107,000 |
| 2013/06/12 | 400 | 415 | 392 | 411 | 4,956,000 |
| 2013/06/11 | 416 | 416 | 403 | 408 | 5,078,000 |
| 2013/06/10 | 416 | 420 | 410 | 416 | 7,439,000 |
| 2013/06/07 | 400 | 412 | 391 | 400 | 6,539,000 |
| 2013/06/06 | 406 | 417 | 401 | 405 | 7,200,000 |
| 2013/06/05 | 437 | 441 | 413 | 414 | 5,808,000 |
| 2013/06/04 | 417 | 435 | 412 | 430 | 7,041,000 |
| 2013/06/03 | 429 | 429 | 417 | 425 | 6,608,000 |
| 2013/05/31 | 438 | 440 | 428 | 435 | 10,314,000 |
| 2013/05/30 | 435 | 442 | 418 | 423 | 8,134,000 |
| 2013/05/29 | 444 | 456 | 437 | 450 | 11,739,000 |
| 2013/05/28 | 446 | 460 | 435 | 438 | 13,175,000 |
| 2013/05/27 | 464 | 466 | 446 | 451 | 8,392,000 |
| 2013/05/24 | 475 | 486 | 461 | 478 | 18,636,000 |
| 2013/05/23 | 491 | 492 | 455 | 463 | 17,383,000 |
| 2013/05/22 | 481 | 504 | 480 | 492 | 9,908,000 |
| 2013/05/21 | 479 | 495 | 471 | 477 | 8,169,000 |
| 2013/05/20 | 456 | 491 | 456 | 483 | 20,600,000 |
| 2013/05/17 | 427 | 445 | 422 | 440 | 10,756,000 |
| 2013/05/16 | 429 | 430 | 420 | 426 | 7,338,000 |
| 2013/05/15 | 415 | 427 | 414 | 424 | 11,228,000 |
| 2013/05/14 | 410 | 419 | 407 | 407 | 6,942,000 |
| 2013/05/13 | 415 | 415 | 406 | 407 | 7,979,000 |
| 2013/05/10 | 416 | 417 | 404 | 407 | 11,838,000 |
| 2013/05/09 | 425 | 426 | 404 | 409 | 20,333,000 |
| 2013/05/08 | 449 | 467 | 444 | 457 | 14,895,000 |
| 2013/05/07 | 433 | 444 | 433 | 434 | 7,229,000 |
| 2013/05/02 | 425 | 431 | 423 | 428 | 4,175,000 |
| 2013/05/01 | 440 | 442 | 430 | 431 | 4,878,000 |
| 2013/04/30 | 445 | 445 | 429 | 432 | 9,310,000 |
| 2013/04/26 | 425 | 426 | 416 | 418 | 4,782,000 |
| 2013/04/25 | 430 | 430 | 423 | 424 | 3,589,000 |
| 2013/04/24 | 425 | 428 | 417 | 428 | 5,990,000 |
| 2013/04/23 | 418 | 422 | 413 | 420 | 5,098,000 |
| 2013/04/22 | 416 | 424 | 413 | 414 | 5,348,000 |
| 2013/04/19 | 411 | 414 | 403 | 406 | 4,432,000 |
| 2013/04/18 | 404 | 405 | 398 | 398 | 3,228,000 |
| 2013/04/17 | 400 | 410 | 398 | 406 | 5,042,000 |
| 2013/04/16 | 396 | 401 | 391 | 396 | 5,181,000 |
| 2013/04/15 | 409 | 414 | 402 | 404 | 5,089,000 |
| 2013/04/12 | 414 | 415 | 407 | 413 | 5,155,000 |
| 2013/04/11 | 419 | 419 | 409 | 412 | 9,319,000 |
| 2013/04/10 | 387 | 407 | 387 | 404 | 13,915,000 |
| 2013/04/09 | 372 | 392 | 370 | 383 | 17,218,000 |
| 2013/04/08 | 360 | 365 | 352 | 357 | 5,302,000 |
| 2013/04/05 | 360 | 370 | 350 | 351 | 7,102,000 |
| 2013/04/04 | 343 | 348 | 335 | 348 | 7,056,000 |
| 2013/04/03 | 358 | 358 | 345 | 349 | 6,046,000 |
| 2013/04/02 | 373 | 374 | 356 | 358 | 5,131,000 |
| 2013/04/01 | 378 | 378 | 372 | 373 | 3,879,000 |
| 2013/03/29 | 374 | 383 | 374 | 381 | 5,485,000 |
| 2013/03/28 | 373 | 376 | 369 | 371 | 6,208,000 |
| 2013/03/27 | 377 | 380 | 373 | 376 | 5,507,000 |
| 2013/03/26 | 386 | 387 | 380 | 382 | 6,137,000 |
| 2013/03/25 | 400 | 400 | 392 | 393 | 3,679,000 |
| 2013/03/22 | 393 | 396 | 390 | 392 | 4,975,000 |
| 2013/03/21 | 387 | 396 | 386 | 395 | 6,181,000 |
| 2013/03/19 | 380 | 388 | 379 | 385 | 3,850,000 |
| 2013/03/18 | 388 | 388 | 376 | 378 | 7,522,000 |
| 2013/03/15 | 390 | 392 | 388 | 392 | 5,299,000 |
| 2013/03/14 | 393 | 396 | 384 | 390 | 4,128,000 |
| 2013/03/13 | 384 | 392 | 383 | 390 | 5,142,000 |
| 2013/03/12 | 395 | 396 | 384 | 387 | 6,554,000 |
| 2013/03/11 | 385 | 392 | 383 | 391 | 6,518,000 |
| 2013/03/08 | 380 | 383 | 376 | 380 | 12,113,000 |
| 2013/03/07 | 391 | 392 | 378 | 380 | 8,255,000 |
| 2013/03/06 | 392 | 394 | 387 | 391 | 4,540,000 |
| 2013/03/05 | 388 | 393 | 386 | 388 | 6,987,000 |
| 2013/03/04 | 399 | 399 | 386 | 388 | 6,886,000 |
| 2013/03/01 | 405 | 405 | 397 | 399 | 4,979,000 |
| 2013/02/28 | 407 | 410 | 404 | 409 | 8,993,000 |
| 2013/02/27 | 393 | 403 | 390 | 397 | 7,185,000 |
| 2013/02/26 | 390 | 399 | 389 | 391 | 7,399,000 |
| 2013/02/25 | 404 | 407 | 399 | 405 | 6,220,000 |
| 2013/02/22 | 394 | 395 | 381 | 390 | 9,946,000 |
| 2013/02/21 | 404 | 407 | 393 | 396 | 7,405,000 |
| 2013/02/20 | 402 | 406 | 396 | 404 | 6,426,000 |
| 2013/02/19 | 395 | 400 | 392 | 398 | 5,803,000 |
| 2013/02/18 | 386 | 396 | 381 | 393 | 8,267,000 |
| 2013/02/15 | 380 | 382 | 370 | 378 | 6,159,000 |
| 2013/02/14 | 381 | 388 | 379 | 383 | 5,634,000 |
| 2013/02/13 | 385 | 389 | 378 | 382 | 7,390,000 |
| 2013/02/12 | 393 | 394 | 385 | 387 | 4,800,000 |
| 2013/02/08 | 390 | 396 | 383 | 384 | 6,987,000 |
| 2013/02/07 | 387 | 400 | 387 | 398 | 10,981,000 |
| 2013/02/06 | 385 | 389 | 382 | 389 | 12,656,000 |
| 2013/02/05 | 376 | 381 | 372 | 373 | 8,285,000 |
| 2013/02/04 | 382 | 386 | 379 | 385 | 9,102,000 |
| 2013/02/01 | 404 | 405 | 375 | 378 | 13,379,000 |
| 2013/01/31 | 407 | 410 | 394 | 404 | 8,962,000 |
| 2013/01/30 | 406 | 409 | 404 | 407 | 8,529,000 |
| 2013/01/29 | 406 | 416 | 406 | 411 | 6,069,000 |
| 2013/01/28 | 429 | 429 | 410 | 411 | 8,078,000 |
| 2013/01/25 | 427 | 428 | 422 | 426 | 4,773,000 |
| 2013/01/24 | 411 | 424 | 410 | 419 | 5,632,000 |
| 2013/01/23 | 413 | 421 | 410 | 415 | 6,194,000 |
| 2013/01/22 | 426 | 428 | 413 | 421 | 6,560,000 |
| 2013/01/21 | 435 | 435 | 423 | 425 | 4,873,000 |
| 2013/01/18 | 422 | 435 | 422 | 434 | 9,745,000 |
| 2013/01/17 | 410 | 419 | 399 | 408 | 10,224,000 |
| 2013/01/16 | 419 | 419 | 400 | 404 | 7,168,000 |
| 2013/01/15 | 421 | 425 | 416 | 422 | 6,916,000 |
| 2013/01/11 | 415 | 419 | 411 | 415 | 8,294,000 |
| 2013/01/10 | 410 | 416 | 408 | 414 | 5,987,000 |
| 2013/01/09 | 382 | 411 | 382 | 404 | 8,625,000 |
| 2013/01/08 | 400 | 403 | 382 | 385 | 7,925,000 |
| 2013/01/07 | 427 | 428 | 401 | 404 | 6,895,000 |
| 2013/01/04 | 415 | 418 | 410 | 416 | 5,347,000 |