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 |
|---|---|---|---|---|---|
| 1983/12/28 | 213 | 213 | 211 | 213 | 186,000 |
| 1983/12/27 | 212 | 215 | 209 | 213 | 217,000 |
| 1983/12/26 | 211 | 212 | 206 | 212 | 106,000 |
| 1983/12/24 | 212 | 212 | 210 | 210 | 132,000 |
| 1983/12/23 | 213 | 213 | 210 | 212 | 222,000 |
| 1983/12/22 | 211 | 214 | 210 | 213 | 335,000 |
| 1983/12/21 | 210 | 218 | 209 | 216 | 721,000 |
| 1983/12/20 | 202 | 209 | 202 | 209 | 271,000 |
| 1983/12/19 | 203 | 203 | 200 | 201 | 193,000 |
| 1983/12/17 | 202 | 204 | 202 | 202 | 185,000 |
| 1983/12/16 | 203 | 204 | 201 | 202 | 135,000 |
| 1983/12/15 | 201 | 202 | 200 | 202 | 126,000 |
| 1983/12/14 | 201 | 203 | 200 | 201 | 142,000 |
| 1983/12/13 | 204 | 204 | 201 | 202 | 163,000 |
| 1983/12/12 | 202 | 205 | 200 | 203 | 306,000 |
| 1983/12/09 | 203 | 204 | 202 | 204 | 259,000 |
| 1983/12/08 | 202 | 204 | 202 | 204 | 172,000 |
| 1983/12/07 | 202 | 204 | 202 | 202 | 155,000 |
| 1983/12/06 | 203 | 204 | 202 | 202 | 144,000 |
| 1983/12/05 | 203 | 206 | 203 | 205 | 80,000 |
| 1983/12/03 | 207 | 208 | 203 | 204 | 95,000 |
| 1983/12/02 | 204 | 205 | 204 | 204 | 180,000 |
| 1983/12/01 | 203 | 206 | 202 | 202 | 680,000 |
| 1983/11/30 | 209 | 209 | 205 | 206 | 87,000 |
| 1983/11/29 | 212 | 213 | 209 | 209 | 69,000 |
| 1983/11/28 | 207 | 216 | 205 | 211 | 318,000 |
| 1983/11/26 | 207 | 207 | 203 | 203 | 182,000 |
| 1983/11/25 | 203 | 205 | 202 | 203 | 174,000 |
| 1983/11/24 | 203 | 203 | 202 | 202 | 193,000 |
| 1983/11/22 | 203 | 206 | 203 | 204 | 195,000 |
| 1983/11/21 | 202 | 207 | 202 | 203 | 226,000 |
| 1983/11/19 | 203 | 203 | 202 | 202 | 233,000 |
| 1983/11/18 | 204 | 205 | 203 | 203 | 442,000 |
| 1983/11/17 | 205 | 206 | 204 | 204 | 270,000 |
| 1983/11/16 | 207 | 207 | 205 | 205 | 447,000 |
| 1983/11/15 | 205 | 208 | 204 | 208 | 374,000 |
| 1983/11/14 | 206 | 207 | 205 | 206 | 255,000 |
| 1983/11/11 | 206 | 208 | 205 | 207 | 493,000 |
| 1983/11/10 | 206 | 210 | 206 | 206 | 209,000 |
| 1983/11/09 | 206 | 207 | 206 | 207 | 290,000 |
| 1983/11/08 | 208 | 208 | 207 | 207 | 207,000 |
| 1983/11/07 | 208 | 210 | 207 | 208 | 254,000 |
| 1983/11/05 | 210 | 210 | 209 | 209 | 83,000 |
| 1983/11/04 | 211 | 213 | 210 | 210 | 95,000 |
| 1983/11/02 | 210 | 210 | 209 | 210 | 137,000 |
| 1983/11/01 | 210 | 210 | 208 | 209 | 188,000 |
| 1983/10/31 | 208 | 210 | 205 | 209 | 263,000 |
| 1983/10/29 | 208 | 210 | 206 | 208 | 165,000 |
| 1983/10/28 | 210 | 211 | 206 | 208 | 1,027,000 |
| 1983/10/27 | 212 | 212 | 209 | 210 | 416,000 |
| 1983/10/26 | 215 | 215 | 211 | 212 | 198,000 |
| 1983/10/25 | 215 | 217 | 214 | 214 | 532,000 |
| 1983/10/24 | 217 | 218 | 215 | 215 | 138,000 |
| 1983/10/22 | 214 | 218 | 213 | 214 | 442,000 |
| 1983/10/21 | 220 | 221 | 218 | 219 | 244,000 |
| 1983/10/20 | 220 | 225 | 219 | 219 | 515,000 |
| 1983/10/19 | 226 | 227 | 218 | 219 | 878,000 |
| 1983/10/18 | 218 | 230 | 218 | 227 | 4,218,002 |
| 1983/10/17 | 210 | 214 | 210 | 213 | 429,000 |
| 1983/10/15 | 208 | 210 | 208 | 210 | 160,000 |
| 1983/10/14 | 208 | 210 | 208 | 209 | 198,000 |
| 1983/10/13 | 209 | 209 | 208 | 208 | 200,000 |
| 1983/10/12 | 208 | 210 | 208 | 210 | 164,000 |
| 1983/10/11 | 208 | 209 | 208 | 208 | 162,000 |
| 1983/10/07 | 210 | 210 | 207 | 208 | 259,000 |
| 1983/10/06 | 209 | 210 | 209 | 210 | 156,000 |
| 1983/10/05 | 209 | 210 | 208 | 209 | 106,000 |
| 1983/10/04 | 210 | 212 | 210 | 210 | 122,000 |
| 1983/10/03 | 210 | 213 | 205 | 210 | 126,000 |
| 1983/10/01 | 217 | 217 | 212 | 212 | 127,000 |
| 1983/09/30 | 217 | 218 | 217 | 218 | 138,000 |
| 1983/09/29 | 218 | 218 | 217 | 218 | 349,000 |
| 1983/09/28 | 217 | 218 | 217 | 218 | 582,000 |
| 1983/09/27 | 220 | 220 | 217 | 217 | 387,000 |
| 1983/09/26 | 217 | 219 | 216 | 219 | 249,000 |
| 1983/09/24 | 218 | 218 | 215 | 217 | 258,000 |
| 1983/09/22 | 218 | 219 | 214 | 215 | 573,000 |
| 1983/09/21 | 217 | 218 | 212 | 218 | 646,000 |
| 1983/09/20 | 207 | 215 | 207 | 211 | 508,000 |
| 1983/09/19 | 206 | 209 | 205 | 207 | 146,000 |
| 1983/09/17 | 205 | 206 | 205 | 206 | 100,000 |
| 1983/09/16 | 206 | 207 | 205 | 206 | 121,000 |
| 1983/09/14 | 206 | 208 | 206 | 207 | 153,000 |
| 1983/09/13 | 204 | 208 | 202 | 208 | 123,000 |
| 1983/09/12 | 202 | 205 | 201 | 205 | 99,000 |
| 1983/09/09 | 208 | 208 | 205 | 207 | 127,000 |
| 1983/09/08 | 210 | 214 | 209 | 209 | 412,000 |
| 1983/09/07 | 200 | 211 | 199 | 210 | 353,000 |
| 1983/09/06 | 201 | 201 | 199 | 200 | 287,000 |
| 1983/09/05 | 205 | 205 | 201 | 201 | 142,000 |
| 1983/09/03 | 200 | 206 | 200 | 206 | 100,000 |
| 1983/09/02 | 200 | 204 | 199 | 201 | 211,000 |
| 1983/09/01 | 199 | 203 | 198 | 200 | 545,000 |
| 1983/08/31 | 199 | 200 | 198 | 199 | 317,000 |
| 1983/08/29 | 200 | 200 | 198 | 198 | 182,000 |
| 1983/08/27 | 200 | 200 | 199 | 200 | 78,000 |
| 1983/08/26 | 200 | 200 | 198 | 200 | 486,000 |
| 1983/08/25 | 200 | 201 | 199 | 200 | 276,000 |
| 1983/08/24 | 202 | 202 | 200 | 200 | 202,000 |
| 1983/08/23 | 199 | 205 | 198 | 202 | 1,052,001 |
| 1983/08/22 | 200 | 204 | 199 | 199 | 305,000 |
| 1983/08/20 | 200 | 202 | 200 | 201 | 252,000 |
| 1983/08/19 | 201 | 201 | 200 | 200 | 149,000 |
| 1983/08/18 | 200 | 202 | 200 | 201 | 363,000 |
| 1983/08/17 | 201 | 201 | 200 | 200 | 98,000 |
| 1983/08/16 | 202 | 202 | 201 | 201 | 207,000 |
| 1983/08/15 | 203 | 203 | 202 | 202 | 91,000 |
| 1983/08/12 | 203 | 204 | 203 | 203 | 43,000 |
| 1983/08/11 | 203 | 203 | 202 | 202 | 50,000 |
| 1983/08/10 | 203 | 204 | 202 | 202 | 125,000 |
| 1983/08/09 | 202 | 204 | 202 | 202 | 81,000 |
| 1983/08/08 | 204 | 205 | 202 | 202 | 139,000 |
| 1983/08/06 | 205 | 206 | 204 | 204 | 76,000 |
| 1983/08/05 | 204 | 206 | 204 | 206 | 147,000 |
| 1983/08/04 | 204 | 207 | 204 | 206 | 115,000 |
| 1983/08/03 | 205 | 207 | 204 | 204 | 92,000 |
| 1983/08/02 | 206 | 207 | 205 | 205 | 120,000 |
| 1983/08/01 | 207 | 207 | 207 | 207 | 46,000 |
| 1983/07/30 | 207 | 209 | 206 | 206 | 81,000 |
| 1983/07/29 | 208 | 210 | 208 | 210 | 158,000 |
| 1983/07/28 | 205 | 209 | 205 | 208 | 141,000 |
| 1983/07/27 | 205 | 206 | 203 | 204 | 223,000 |
| 1983/07/26 | 206 | 207 | 205 | 205 | 158,000 |
| 1983/07/25 | 208 | 209 | 204 | 206 | 120,000 |
| 1983/07/23 | 210 | 210 | 207 | 207 | 149,000 |
| 1983/07/22 | 201 | 208 | 201 | 207 | 241,000 |
| 1983/07/21 | 200 | 203 | 199 | 200 | 578,000 |
| 1983/07/20 | 200 | 202 | 199 | 200 | 488,000 |
| 1983/07/19 | 201 | 201 | 200 | 201 | 421,000 |
| 1983/07/18 | 203 | 203 | 201 | 201 | 462,000 |
| 1983/07/15 | 204 | 204 | 203 | 203 | 291,000 |
| 1983/07/14 | 205 | 205 | 204 | 204 | 221,000 |
| 1983/07/13 | 205 | 206 | 205 | 205 | 289,000 |
| 1983/07/12 | 207 | 207 | 206 | 206 | 401,000 |
| 1983/07/11 | 208 | 208 | 206 | 207 | 204,000 |
| 1983/07/09 | 208 | 210 | 207 | 210 | 366,000 |
| 1983/07/08 | 204 | 210 | 204 | 210 | 618,000 |
| 1983/07/07 | 205 | 206 | 204 | 204 | 530,000 |
| 1983/07/06 | 206 | 206 | 204 | 204 | 436,000 |
| 1983/07/05 | 205 | 208 | 205 | 205 | 434,000 |
| 1983/07/04 | 208 | 210 | 205 | 206 | 558,000 |
| 1983/07/02 | 205 | 210 | 205 | 210 | 157,000 |
| 1983/07/01 | 205 | 205 | 204 | 205 | 315,000 |
| 1983/06/30 | 205 | 209 | 204 | 205 | 469,000 |
| 1983/06/29 | 205 | 210 | 205 | 207 | 250,000 |
| 1983/06/28 | 204 | 207 | 204 | 206 | 345,000 |
| 1983/06/27 | 209 | 209 | 206 | 207 | 306,000 |
| 1983/06/25 | 210 | 210 | 209 | 209 | 154,000 |
| 1983/06/24 | 208 | 210 | 208 | 210 | 133,000 |
| 1983/06/23 | 210 | 211 | 208 | 208 | 282,000 |
| 1983/06/22 | 210 | 212 | 210 | 210 | 311,000 |
| 1983/06/21 | 211 | 212 | 210 | 210 | 318,000 |
| 1983/06/20 | 210 | 212 | 210 | 212 | 168,000 |
| 1983/06/17 | 210 | 212 | 210 | 210 | 224,000 |
| 1983/06/16 | 211 | 212 | 210 | 210 | 304,000 |
| 1983/06/15 | 213 | 213 | 210 | 210 | 286,000 |
| 1983/06/14 | 212 | 213 | 211 | 213 | 258,000 |
| 1983/06/13 | 211 | 212 | 211 | 212 | 164,000 |
| 1983/06/11 | 212 | 214 | 212 | 212 | 47,000 |
| 1983/06/10 | 212 | 214 | 212 | 213 | 162,000 |
| 1983/06/09 | 212 | 214 | 212 | 212 | 170,000 |
| 1983/06/08 | 212 | 212 | 211 | 212 | 105,000 |
| 1983/06/07 | 213 | 214 | 212 | 212 | 222,000 |
| 1983/06/06 | 214 | 216 | 213 | 214 | 236,000 |
| 1983/06/04 | 214 | 214 | 213 | 214 | 241,000 |
| 1983/06/03 | 215 | 218 | 214 | 214 | 200,000 |
| 1983/06/02 | 214 | 216 | 214 | 214 | 194,000 |
| 1983/06/01 | 217 | 218 | 213 | 213 | 303,000 |
| 1983/05/31 | 218 | 220 | 217 | 218 | 95,000 |
| 1983/05/30 | 218 | 220 | 218 | 219 | 163,000 |
| 1983/05/28 | 220 | 222 | 217 | 217 | 205,000 |
| 1983/05/27 | 220 | 223 | 220 | 223 | 109,000 |
| 1983/05/26 | 226 | 226 | 220 | 220 | 155,000 |
| 1983/05/25 | 221 | 224 | 221 | 224 | 159,000 |
| 1983/05/24 | 218 | 225 | 218 | 221 | 89,000 |
| 1983/05/23 | 217 | 219 | 217 | 217 | 172,000 |
| 1983/05/20 | 222 | 222 | 217 | 217 | 290,000 |
| 1983/05/19 | 224 | 225 | 222 | 222 | 215,000 |
| 1983/05/18 | 225 | 227 | 224 | 224 | 304,000 |
| 1983/05/17 | 228 | 230 | 224 | 224 | 747,000 |
| 1983/05/16 | 228 | 228 | 228 | 228 | 125,000 |
| 1983/05/14 | 229 | 230 | 228 | 228 | 123,000 |
| 1983/05/13 | 230 | 231 | 227 | 228 | 258,000 |
| 1983/05/12 | 231 | 232 | 227 | 227 | 140,000 |
| 1983/05/11 | 227 | 232 | 227 | 232 | 327,000 |
| 1983/05/10 | 229 | 230 | 227 | 227 | 109,000 |
| 1983/05/09 | 227 | 230 | 227 | 227 | 133,000 |
| 1983/05/07 | 230 | 230 | 226 | 226 | 171,000 |
| 1983/05/06 | 231 | 231 | 229 | 230 | 175,000 |
| 1983/05/04 | 236 | 236 | 232 | 232 | 191,000 |
| 1983/05/02 | 235 | 236 | 235 | 235 | 232,000 |
| 1983/04/30 | 237 | 239 | 236 | 236 | 156,000 |
| 1983/04/28 | 240 | 243 | 237 | 237 | 1,119,001 |
| 1983/04/27 | 240 | 240 | 235 | 236 | 769,000 |
| 1983/04/26 | 244 | 244 | 238 | 238 | 865,000 |
| 1983/04/25 | 243 | 252 | 242 | 244 | 6,179,003 |
| 1983/04/23 | 230 | 249 | 230 | 247 | 5,572,003 |
| 1983/04/22 | 225 | 228 | 222 | 228 | 212,000 |
| 1983/04/21 | 224 | 224 | 221 | 223 | 337,000 |
| 1983/04/20 | 226 | 228 | 224 | 224 | 268,000 |
| 1983/04/19 | 229 | 232 | 225 | 226 | 673,000 |
| 1983/04/18 | 221 | 228 | 221 | 228 | 483,000 |
| 1983/04/15 | 225 | 225 | 220 | 220 | 887,000 |
| 1983/04/14 | 219 | 225 | 218 | 225 | 207,000 |
| 1983/04/13 | 216 | 219 | 215 | 218 | 111,000 |
| 1983/04/12 | 215 | 217 | 215 | 215 | 126,000 |
| 1983/04/11 | 215 | 216 | 215 | 215 | 97,000 |
| 1983/04/09 | 215 | 216 | 214 | 214 | 101,000 |
| 1983/04/08 | 219 | 219 | 216 | 216 | 87,000 |
| 1983/04/07 | 220 | 220 | 218 | 218 | 342,000 |
| 1983/04/06 | 220 | 220 | 219 | 219 | 276,000 |
| 1983/04/05 | 220 | 223 | 219 | 221 | 489,000 |
| 1983/04/04 | 219 | 220 | 218 | 219 | 237,000 |
| 1983/04/02 | 222 | 222 | 220 | 221 | 57,000 |
| 1983/04/01 | 221 | 223 | 219 | 219 | 169,000 |
| 1983/03/31 | 222 | 223 | 220 | 220 | 82,000 |
| 1983/03/30 | 221 | 223 | 220 | 220 | 133,000 |
| 1983/03/29 | 226 | 226 | 221 | 223 | 112,000 |
| 1983/03/28 | 226 | 226 | 222 | 223 | 115,000 |
| 1983/03/26 | 226 | 228 | 226 | 226 | 171,000 |
| 1983/03/25 | 229 | 229 | 225 | 227 | 360,000 |
| 1983/03/24 | 222 | 228 | 220 | 228 | 2,357,001 |
| 1983/03/23 | 218 | 224 | 218 | 222 | 156,000 |
| 1983/03/22 | 215 | 219 | 214 | 217 | 249,000 |
| 1983/03/18 | 214 | 214 | 213 | 214 | 293,000 |
| 1983/03/17 | 212 | 214 | 212 | 212 | 352,000 |
| 1983/03/16 | 213 | 213 | 212 | 212 | 170,000 |
| 1983/03/15 | 212 | 213 | 212 | 212 | 121,000 |
| 1983/03/14 | 212 | 212 | 211 | 212 | 119,000 |
| 1983/03/12 | 212 | 213 | 211 | 211 | 106,000 |
| 1983/03/11 | 214 | 214 | 211 | 213 | 68,000 |
| 1983/03/10 | 210 | 214 | 210 | 214 | 170,000 |
| 1983/03/09 | 211 | 213 | 210 | 210 | 277,000 |
| 1983/03/08 | 211 | 213 | 211 | 211 | 97,000 |
| 1983/03/07 | 211 | 214 | 210 | 211 | 186,000 |
| 1983/03/05 | 210 | 212 | 210 | 211 | 140,000 |
| 1983/03/04 | 210 | 211 | 210 | 210 | 153,000 |
| 1983/03/03 | 211 | 214 | 210 | 212 | 125,000 |
| 1983/03/02 | 212 | 213 | 209 | 210 | 231,000 |
| 1983/03/01 | 214 | 215 | 212 | 213 | 82,000 |
| 1983/02/28 | 213 | 215 | 212 | 215 | 53,000 |
| 1983/02/26 | 215 | 215 | 213 | 213 | 135,000 |
| 1983/02/25 | 212 | 215 | 212 | 215 | 195,000 |
| 1983/02/24 | 210 | 212 | 210 | 212 | 110,000 |
| 1983/02/23 | 210 | 212 | 210 | 210 | 106,000 |
| 1983/02/22 | 213 | 214 | 210 | 210 | 213,000 |
| 1983/02/21 | 215 | 218 | 214 | 214 | 123,000 |
| 1983/02/18 | 215 | 216 | 213 | 213 | 218,000 |
| 1983/02/17 | 215 | 216 | 215 | 216 | 169,000 |
| 1983/02/16 | 216 | 217 | 215 | 215 | 166,000 |
| 1983/02/15 | 217 | 218 | 216 | 217 | 257,000 |
| 1983/02/14 | 219 | 220 | 216 | 216 | 111,000 |
| 1983/02/12 | 217 | 218 | 215 | 215 | 83,000 |
| 1983/02/10 | 217 | 218 | 216 | 216 | 148,000 |
| 1983/02/09 | 217 | 219 | 217 | 217 | 94,000 |
| 1983/02/08 | 218 | 219 | 217 | 217 | 90,000 |
| 1983/02/07 | 217 | 220 | 217 | 217 | 193,000 |
| 1983/02/05 | 216 | 218 | 215 | 217 | 80,000 |
| 1983/02/04 | 220 | 220 | 216 | 216 | 104,000 |
| 1983/02/03 | 221 | 226 | 218 | 218 | 210,000 |
| 1983/02/02 | 220 | 226 | 220 | 225 | 493,000 |
| 1983/02/01 | 226 | 226 | 215 | 215 | 242,000 |
| 1983/01/31 | 216 | 228 | 215 | 225 | 352,000 |
| 1983/01/29 | 215 | 218 | 213 | 217 | 255,000 |
| 1983/01/28 | 215 | 218 | 213 | 214 | 190,000 |
| 1983/01/27 | 215 | 220 | 215 | 215 | 125,000 |
| 1983/01/26 | 219 | 220 | 213 | 213 | 230,000 |
| 1983/01/25 | 212 | 213 | 211 | 212 | 113,000 |
| 1983/01/24 | 215 | 219 | 213 | 213 | 177,000 |
| 1983/01/22 | 220 | 220 | 218 | 218 | 118,000 |
| 1983/01/21 | 219 | 223 | 219 | 219 | 209,000 |
| 1983/01/20 | 220 | 222 | 220 | 221 | 174,000 |
| 1983/01/19 | 221 | 225 | 220 | 222 | 137,000 |
| 1983/01/18 | 226 | 229 | 221 | 224 | 193,000 |
| 1983/01/17 | 230 | 232 | 225 | 229 | 229,000 |
| 1983/01/14 | 223 | 230 | 222 | 230 | 456,000 |
| 1983/01/13 | 221 | 223 | 220 | 223 | 138,000 |
| 1983/01/12 | 219 | 225 | 219 | 222 | 139,000 |
| 1983/01/11 | 225 | 225 | 219 | 220 | 424,000 |
| 1983/01/10 | 227 | 229 | 226 | 228 | 155,000 |
| 1983/01/08 | 226 | 231 | 226 | 228 | 156,000 |
| 1983/01/07 | 234 | 236 | 230 | 230 | 616,000 |
| 1983/01/06 | 227 | 237 | 225 | 235 | 979,000 |
| 1983/01/05 | 225 | 228 | 224 | 225 | 251,000 |
| 1983/01/04 | 230 | 230 | 223 | 223 | 90,000 |