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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,551 | 4,568 | 4,465 | 4,510 | 501,900 |
| 2024/04/18 | 4,553 | 4,614 | 4,508 | 4,587 | 367,800 |
| 2024/04/17 | 4,669 | 4,669 | 4,565 | 4,578 | 469,100 |
| 2024/04/16 | 4,680 | 4,713 | 4,565 | 4,612 | 513,500 |
| 2024/04/15 | 4,700 | 4,781 | 4,675 | 4,743 | 417,000 |
| 2024/04/12 | 4,730 | 4,771 | 4,717 | 4,745 | 391,000 |
| 2024/04/11 | 4,618 | 4,740 | 4,609 | 4,720 | 393,900 |
| 2024/04/10 | 4,660 | 4,683 | 4,604 | 4,650 | 422,500 |
| 2024/04/09 | 4,734 | 4,755 | 4,711 | 4,747 | 242,100 |
| 2024/04/08 | 4,721 | 4,754 | 4,696 | 4,737 | 272,900 |
| 2024/04/05 | 4,663 | 4,702 | 4,632 | 4,687 | 298,600 |
| 2024/04/04 | 4,720 | 4,746 | 4,686 | 4,721 | 412,500 |
| 2024/04/03 | 4,645 | 4,698 | 4,612 | 4,657 | 361,800 |
| 2024/04/02 | 4,638 | 4,685 | 4,594 | 4,648 | 367,400 |
| 2024/04/01 | 4,740 | 4,762 | 4,579 | 4,606 | 326,100 |
| 2024/03/29 | 4,774 | 4,794 | 4,707 | 4,721 | 432,900 |
| 2024/03/28 | 4,763 | 4,810 | 4,728 | 4,745 | 419,500 |
| 2024/03/27 | 4,815 | 4,840 | 4,773 | 4,801 | 433,200 |
| 2024/03/26 | 4,725 | 4,798 | 4,716 | 4,780 | 415,600 |
| 2024/03/25 | 4,751 | 4,771 | 4,719 | 4,743 | 341,500 |
| 2024/03/22 | 4,750 | 4,802 | 4,726 | 4,767 | 595,700 |
| 2024/03/21 | 4,690 | 4,730 | 4,672 | 4,699 | 573,000 |
| 2024/03/19 | 4,555 | 4,658 | 4,528 | 4,645 | 544,300 |
| 2024/03/18 | 4,539 | 4,598 | 4,477 | 4,580 | 671,100 |
| 2024/03/15 | 4,450 | 4,514 | 4,440 | 4,469 | 770,500 |
| 2024/03/14 | 4,458 | 4,487 | 4,395 | 4,487 | 479,800 |
| 2024/03/13 | 4,543 | 4,553 | 4,422 | 4,458 | 534,200 |
| 2024/03/12 | 4,518 | 4,533 | 4,457 | 4,502 | 552,300 |
| 2024/03/11 | 4,605 | 4,637 | 4,511 | 4,583 | 500,700 |
| 2024/03/08 | 4,715 | 4,742 | 4,665 | 4,675 | 534,700 |
| 2024/03/07 | 4,698 | 4,790 | 4,655 | 4,687 | 696,700 |
| 2024/03/06 | 4,508 | 4,653 | 4,507 | 4,643 | 535,800 |
| 2024/03/05 | 4,460 | 4,569 | 4,448 | 4,548 | 537,300 |
| 2024/03/04 | 4,490 | 4,500 | 4,451 | 4,481 | 588,700 |
| 2024/03/01 | 4,459 | 4,520 | 4,426 | 4,501 | 542,200 |
| 2024/02/29 | 4,505 | 4,505 | 4,400 | 4,457 | 974,800 |
| 2024/02/28 | 4,570 | 4,590 | 4,482 | 4,515 | 429,600 |
| 2024/02/27 | 4,538 | 4,571 | 4,511 | 4,564 | 496,200 |
| 2024/02/26 | 4,579 | 4,612 | 4,498 | 4,538 | 540,500 |
| 2024/02/22 | 4,540 | 4,579 | 4,478 | 4,566 | 620,600 |
| 2024/02/21 | 4,542 | 4,583 | 4,467 | 4,530 | 456,300 |
| 2024/02/20 | 4,460 | 4,617 | 4,439 | 4,553 | 661,600 |
| 2024/02/19 | 4,426 | 4,503 | 4,398 | 4,489 | 557,100 |
| 2024/02/16 | 4,362 | 4,503 | 4,257 | 4,451 | 1,173,400 |
| 2024/02/15 | 4,200 | 4,458 | 4,185 | 4,429 | 1,794,300 |
| 2024/02/14 | 3,996 | 4,005 | 3,924 | 3,940 | 536,400 |
| 2024/02/13 | 3,967 | 4,026 | 3,940 | 3,997 | 545,400 |
| 2024/02/09 | 3,959 | 3,977 | 3,900 | 3,940 | 383,200 |
| 2024/02/08 | 3,940 | 3,970 | 3,890 | 3,956 | 307,800 |
| 2024/02/07 | 3,885 | 3,972 | 3,873 | 3,933 | 391,800 |
| 2024/02/06 | 3,900 | 3,941 | 3,875 | 3,912 | 318,000 |
| 2024/02/05 | 3,886 | 3,923 | 3,854 | 3,907 | 350,800 |
| 2024/02/02 | 3,843 | 3,851 | 3,794 | 3,816 | 369,900 |
| 2024/02/01 | 3,830 | 3,846 | 3,793 | 3,811 | 356,000 |
| 2024/01/31 | 3,780 | 3,867 | 3,780 | 3,861 | 341,400 |
| 2024/01/30 | 3,790 | 3,810 | 3,778 | 3,783 | 394,600 |
| 2024/01/29 | 3,743 | 3,769 | 3,728 | 3,761 | 308,600 |
| 2024/01/26 | 3,761 | 3,772 | 3,711 | 3,720 | 372,500 |
| 2024/01/25 | 3,706 | 3,798 | 3,706 | 3,793 | 511,200 |
| 2024/01/24 | 3,724 | 3,730 | 3,678 | 3,714 | 262,200 |
| 2024/01/23 | 3,780 | 3,824 | 3,723 | 3,758 | 416,300 |
| 2024/01/22 | 3,683 | 3,770 | 3,667 | 3,768 | 542,900 |
| 2024/01/19 | 3,639 | 3,664 | 3,623 | 3,651 | 380,400 |
| 2024/01/18 | 3,591 | 3,628 | 3,586 | 3,592 | 239,400 |
| 2024/01/17 | 3,601 | 3,684 | 3,600 | 3,601 | 368,600 |
| 2024/01/16 | 3,608 | 3,624 | 3,564 | 3,600 | 304,300 |
| 2024/01/15 | 3,600 | 3,657 | 3,600 | 3,633 | 343,000 |
| 2024/01/12 | 3,699 | 3,699 | 3,583 | 3,621 | 506,000 |
| 2024/01/11 | 3,632 | 3,670 | 3,625 | 3,635 | 506,500 |
| 2024/01/10 | 3,559 | 3,615 | 3,547 | 3,594 | 375,300 |
| 2024/01/09 | 3,571 | 3,599 | 3,536 | 3,562 | 517,200 |
| 2024/01/05 | 3,598 | 3,610 | 3,575 | 3,586 | 410,800 |
| 2024/01/04 | 3,524 | 3,586 | 3,495 | 3,571 | 380,800 |
| 2023/12/29 | 3,531 | 3,571 | 3,530 | 3,555 | 234,100 |
| 2023/12/28 | 3,517 | 3,545 | 3,510 | 3,545 | 249,800 |
| 2023/12/27 | 3,558 | 3,595 | 3,558 | 3,595 | 401,200 |
| 2023/12/26 | 3,580 | 3,599 | 3,546 | 3,553 | 337,100 |
| 2023/12/25 | 3,618 | 3,631 | 3,563 | 3,572 | 228,500 |
| 2023/12/22 | 3,573 | 3,606 | 3,556 | 3,582 | 244,400 |
| 2023/12/21 | 3,557 | 3,586 | 3,545 | 3,553 | 213,400 |
| 2023/12/20 | 3,544 | 3,639 | 3,544 | 3,606 | 468,600 |
| 2023/12/19 | 3,525 | 3,534 | 3,471 | 3,502 | 332,200 |
| 2023/12/18 | 3,510 | 3,525 | 3,473 | 3,518 | 446,100 |
| 2023/12/15 | 3,431 | 3,542 | 3,409 | 3,534 | 497,900 |
| 2023/12/14 | 3,470 | 3,486 | 3,365 | 3,404 | 598,900 |
| 2023/12/13 | 3,540 | 3,571 | 3,483 | 3,500 | 353,700 |
| 2023/12/12 | 3,623 | 3,623 | 3,510 | 3,518 | 402,500 |
| 2023/12/11 | 3,570 | 3,606 | 3,536 | 3,553 | 404,300 |
| 2023/12/08 | 3,602 | 3,605 | 3,475 | 3,483 | 701,800 |
| 2023/12/07 | 3,688 | 3,747 | 3,638 | 3,650 | 713,700 |
| 2023/12/06 | 3,560 | 3,692 | 3,560 | 3,681 | 608,700 |
| 2023/12/05 | 3,572 | 3,614 | 3,561 | 3,562 | 546,900 |
| 2023/12/04 | 3,552 | 3,582 | 3,527 | 3,563 | 315,200 |
| 2023/12/01 | 3,573 | 3,589 | 3,547 | 3,553 | 421,800 |
| 2023/11/30 | 3,479 | 3,542 | 3,473 | 3,529 | 787,800 |
| 2023/11/29 | 3,499 | 3,530 | 3,490 | 3,508 | 276,100 |
| 2023/11/28 | 3,526 | 3,535 | 3,503 | 3,522 | 273,400 |
| 2023/11/27 | 3,570 | 3,570 | 3,494 | 3,505 | 256,600 |
| 2023/11/24 | 3,542 | 3,568 | 3,533 | 3,551 | 276,400 |
| 2023/11/22 | 3,452 | 3,513 | 3,448 | 3,486 | 276,200 |
| 2023/11/21 | 3,421 | 3,467 | 3,401 | 3,457 | 417,100 |
| 2023/11/20 | 3,500 | 3,532 | 3,426 | 3,444 | 364,900 |
| 2023/11/17 | 3,423 | 3,494 | 3,417 | 3,491 | 275,000 |
| 2023/11/16 | 3,445 | 3,451 | 3,389 | 3,426 | 282,300 |
| 2023/11/15 | 3,432 | 3,453 | 3,398 | 3,443 | 296,900 |
| 2023/11/14 | 3,380 | 3,422 | 3,362 | 3,402 | 304,400 |
| 2023/11/13 | 3,407 | 3,427 | 3,340 | 3,362 | 347,500 |
| 2023/11/10 | 3,285 | 3,385 | 3,285 | 3,381 | 608,300 |
| 2023/11/09 | 3,367 | 3,424 | 3,349 | 3,403 | 498,000 |
| 2023/11/08 | 3,500 | 3,508 | 3,338 | 3,357 | 611,700 |
| 2023/11/07 | 3,561 | 3,569 | 3,486 | 3,493 | 336,600 |
| 2023/11/06 | 3,525 | 3,585 | 3,493 | 3,561 | 517,800 |
| 2023/11/02 | 3,555 | 3,571 | 3,465 | 3,473 | 445,300 |
| 2023/11/01 | 3,482 | 3,524 | 3,467 | 3,518 | 465,800 |
| 2023/10/31 | 3,420 | 3,434 | 3,352 | 3,423 | 534,300 |
| 2023/10/30 | 3,468 | 3,471 | 3,363 | 3,387 | 546,400 |
| 2023/10/27 | 3,504 | 3,540 | 3,487 | 3,535 | 344,600 |
| 2023/10/26 | 3,535 | 3,551 | 3,472 | 3,486 | 364,500 |
| 2023/10/25 | 3,570 | 3,581 | 3,524 | 3,535 | 385,300 |
| 2023/10/24 | 3,521 | 3,530 | 3,420 | 3,514 | 367,300 |
| 2023/10/23 | 3,536 | 3,560 | 3,506 | 3,541 | 302,600 |
| 2023/10/20 | 3,508 | 3,560 | 3,505 | 3,533 | 314,500 |
| 2023/10/19 | 3,528 | 3,580 | 3,520 | 3,545 | 214,300 |
| 2023/10/18 | 3,650 | 3,659 | 3,560 | 3,594 | 290,900 |
| 2023/10/17 | 3,657 | 3,668 | 3,589 | 3,603 | 194,200 |
| 2023/10/16 | 3,602 | 3,642 | 3,596 | 3,621 | 266,800 |
| 2023/10/13 | 3,630 | 3,700 | 3,611 | 3,664 | 283,400 |
| 2023/10/12 | 3,650 | 3,707 | 3,641 | 3,690 | 391,600 |
| 2023/10/11 | 3,621 | 3,634 | 3,581 | 3,610 | 343,100 |
| 2023/10/10 | 3,554 | 3,626 | 3,540 | 3,620 | 316,800 |
| 2023/10/06 | 3,492 | 3,550 | 3,455 | 3,514 | 356,700 |
| 2023/10/05 | 3,470 | 3,492 | 3,428 | 3,492 | 333,900 |
| 2023/10/04 | 3,525 | 3,536 | 3,453 | 3,458 | 505,400 |
| 2023/10/03 | 3,699 | 3,700 | 3,581 | 3,585 | 436,100 |
| 2023/10/02 | 3,814 | 3,854 | 3,721 | 3,721 | 562,500 |
| 2023/09/29 | 3,867 | 3,870 | 3,771 | 3,792 | 479,100 |
| 2023/09/28 | 3,880 | 3,927 | 3,843 | 3,877 | 387,200 |
| 2023/09/27 | 3,795 | 3,860 | 3,781 | 3,860 | 474,300 |
| 2023/09/26 | 3,861 | 3,872 | 3,822 | 3,858 | 316,700 |
| 2023/09/25 | 3,916 | 3,916 | 3,836 | 3,861 | 462,900 |
| 2023/09/22 | 3,844 | 3,870 | 3,804 | 3,846 | 382,100 |
| 2023/09/21 | 3,886 | 3,929 | 3,875 | 3,880 | 269,500 |
| 2023/09/20 | 3,940 | 3,941 | 3,865 | 3,884 | 423,900 |
| 2023/09/19 | 3,902 | 3,956 | 3,885 | 3,936 | 434,100 |
| 2023/09/15 | 3,850 | 3,921 | 3,843 | 3,904 | 807,700 |
| 2023/09/14 | 3,709 | 3,813 | 3,700 | 3,804 | 508,700 |
| 2023/09/13 | 3,713 | 3,750 | 3,672 | 3,696 | 398,900 |
| 2023/09/12 | 3,740 | 3,774 | 3,666 | 3,699 | 742,400 |
| 2023/09/11 | 3,746 | 3,758 | 3,691 | 3,719 | 342,700 |
| 2023/09/08 | 3,797 | 3,814 | 3,735 | 3,746 | 798,900 |
| 2023/09/07 | 3,810 | 3,888 | 3,805 | 3,833 | 440,200 |
| 2023/09/06 | 3,767 | 3,827 | 3,760 | 3,810 | 326,200 |
| 2023/09/05 | 3,758 | 3,778 | 3,711 | 3,777 | 327,000 |
| 2023/09/04 | 3,717 | 3,749 | 3,678 | 3,748 | 327,700 |
| 2023/09/01 | 3,656 | 3,713 | 3,653 | 3,701 | 486,500 |
| 2023/08/31 | 3,607 | 3,670 | 3,589 | 3,653 | 884,900 |
| 2023/08/30 | 3,595 | 3,626 | 3,555 | 3,606 | 528,400 |
| 2023/08/29 | 3,582 | 3,674 | 3,557 | 3,565 | 821,400 |
| 2023/08/28 | 3,414 | 3,516 | 3,405 | 3,513 | 426,900 |
| 2023/08/25 | 3,384 | 3,405 | 3,370 | 3,399 | 224,500 |
| 2023/08/24 | 3,400 | 3,421 | 3,381 | 3,411 | 242,000 |
| 2023/08/23 | 3,391 | 3,409 | 3,381 | 3,407 | 197,300 |
| 2023/08/22 | 3,380 | 3,413 | 3,369 | 3,413 | 239,900 |
| 2023/08/21 | 3,384 | 3,413 | 3,364 | 3,364 | 366,300 |
| 2023/08/18 | 3,346 | 3,378 | 3,338 | 3,369 | 439,700 |
| 2023/08/17 | 3,361 | 3,361 | 3,276 | 3,352 | 441,700 |
| 2023/08/16 | 3,399 | 3,405 | 3,347 | 3,355 | 471,000 |
| 2023/08/15 | 3,471 | 3,484 | 3,443 | 3,454 | 378,200 |
| 2023/08/14 | 3,487 | 3,494 | 3,415 | 3,435 | 489,300 |
| 2023/08/10 | 3,420 | 3,510 | 3,396 | 3,505 | 511,700 |
| 2023/08/09 | 3,497 | 3,503 | 3,378 | 3,405 | 469,800 |
| 2023/08/08 | 3,426 | 3,498 | 3,424 | 3,478 | 1,031,900 |
| 2023/08/07 | 3,400 | 3,400 | 3,346 | 3,365 | 742,000 |
| 2023/08/04 | 3,360 | 3,412 | 3,341 | 3,412 | 507,500 |
| 2023/08/03 | 3,466 | 3,468 | 3,391 | 3,399 | 396,000 |
| 2023/08/02 | 3,489 | 3,546 | 3,472 | 3,496 | 325,900 |
| 2023/08/01 | 3,510 | 3,533 | 3,507 | 3,524 | 248,600 |
| 2023/07/31 | 3,481 | 3,516 | 3,460 | 3,493 | 423,300 |
| 2023/07/28 | 3,410 | 3,439 | 3,359 | 3,431 | 500,100 |
| 2023/07/27 | 3,437 | 3,463 | 3,414 | 3,451 | 314,900 |
| 2023/07/26 | 3,490 | 3,490 | 3,426 | 3,441 | 327,400 |
| 2023/07/25 | 3,468 | 3,504 | 3,461 | 3,485 | 335,400 |
| 2023/07/24 | 3,430 | 3,478 | 3,427 | 3,452 | 295,000 |
| 2023/07/21 | 3,401 | 3,430 | 3,369 | 3,402 | 251,500 |
| 2023/07/20 | 3,400 | 3,418 | 3,380 | 3,391 | 207,900 |
| 2023/07/19 | 3,360 | 3,400 | 3,349 | 3,400 | 284,200 |
| 2023/07/18 | 3,280 | 3,333 | 3,273 | 3,333 | 328,900 |
| 2023/07/14 | 3,278 | 3,306 | 3,211 | 3,261 | 483,700 |
| 2023/07/13 | 3,280 | 3,299 | 3,252 | 3,283 | 422,200 |
| 2023/07/12 | 3,345 | 3,345 | 3,275 | 3,280 | 385,200 |
| 2023/07/11 | 3,381 | 3,386 | 3,313 | 3,326 | 293,100 |
| 2023/07/10 | 3,390 | 3,391 | 3,334 | 3,360 | 457,100 |
| 2023/07/07 | 3,405 | 3,405 | 3,344 | 3,359 | 532,600 |
| 2023/07/06 | 3,464 | 3,512 | 3,434 | 3,441 | 526,000 |
| 2023/07/05 | 3,460 | 3,481 | 3,431 | 3,478 | 280,300 |
| 2023/07/04 | 3,516 | 3,521 | 3,470 | 3,472 | 260,100 |
| 2023/07/03 | 3,472 | 3,528 | 3,472 | 3,519 | 510,200 |
| 2023/06/30 | 3,431 | 3,448 | 3,397 | 3,438 | 669,700 |
| 2023/06/29 | 3,424 | 3,455 | 3,415 | 3,432 | 465,500 |
| 2023/06/28 | 3,433 | 3,474 | 3,407 | 3,471 | 545,100 |