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 |
|---|---|---|---|---|---|
| 1984/12/28 | 228 | 236 | 228 | 236 | 161,000 |
| 1984/12/27 | 235 | 236 | 229 | 229 | 473,000 |
| 1984/12/26 | 234 | 240 | 230 | 236 | 564,000 |
| 1984/12/25 | 230 | 233 | 227 | 233 | 430,000 |
| 1984/12/24 | 230 | 233 | 226 | 227 | 301,000 |
| 1984/12/22 | 230 | 232 | 230 | 230 | 230,000 |
| 1984/12/21 | 233 | 235 | 231 | 232 | 832,000 |
| 1984/12/20 | 234 | 236 | 232 | 233 | 677,000 |
| 1984/12/19 | 230 | 237 | 230 | 235 | 931,000 |
| 1984/12/18 | 232 | 232 | 228 | 228 | 322,000 |
| 1984/12/17 | 232 | 235 | 231 | 231 | 263,000 |
| 1984/12/15 | 235 | 237 | 233 | 233 | 349,000 |
| 1984/12/14 | 235 | 238 | 234 | 234 | 624,000 |
| 1984/12/13 | 236 | 239 | 235 | 236 | 447,000 |
| 1984/12/12 | 236 | 240 | 236 | 239 | 406,000 |
| 1984/12/11 | 240 | 241 | 235 | 235 | 824,000 |
| 1984/12/10 | 242 | 244 | 239 | 241 | 989,000 |
| 1984/12/07 | 247 | 252 | 238 | 242 | 3,809,002 |
| 1984/12/06 | 246 | 248 | 241 | 242 | 2,788,001 |
| 1984/12/05 | 242 | 254 | 242 | 248 | 10,311,005 |
| 1984/12/04 | 227 | 240 | 226 | 238 | 1,946,001 |
| 1984/12/03 | 226 | 227 | 225 | 225 | 657,000 |
| 1984/12/01 | 227 | 229 | 225 | 226 | 422,000 |
| 1984/11/30 | 229 | 230 | 225 | 226 | 405,000 |
| 1984/11/29 | 225 | 225 | 222 | 224 | 277,000 |
| 1984/11/28 | 224 | 224 | 220 | 220 | 855,000 |
| 1984/11/27 | 225 | 227 | 220 | 221 | 1,420,001 |
| 1984/11/26 | 226 | 227 | 225 | 227 | 263,000 |
| 1984/11/24 | 226 | 229 | 226 | 228 | 119,000 |
| 1984/11/22 | 227 | 230 | 227 | 227 | 375,000 |
| 1984/11/21 | 230 | 232 | 228 | 228 | 194,000 |
| 1984/11/20 | 233 | 235 | 230 | 230 | 491,000 |
| 1984/11/19 | 239 | 239 | 235 | 235 | 533,000 |
| 1984/11/17 | 235 | 240 | 235 | 240 | 589,000 |
| 1984/11/16 | 244 | 244 | 235 | 235 | 3,255,002 |
| 1984/11/15 | 236 | 244 | 234 | 244 | 2,623,001 |
| 1984/11/14 | 234 | 234 | 230 | 234 | 689,000 |
| 1984/11/13 | 243 | 244 | 232 | 232 | 3,112,001 |
| 1984/11/12 | 240 | 247 | 238 | 240 | 9,540,005 |
| 1984/11/09 | 221 | 233 | 221 | 229 | 1,344,001 |
| 1984/11/08 | 219 | 220 | 217 | 219 | 204,000 |
| 1984/11/07 | 221 | 224 | 217 | 217 | 394,000 |
| 1984/11/06 | 225 | 227 | 225 | 226 | 298,000 |
| 1984/11/05 | 225 | 226 | 223 | 225 | 282,000 |
| 1984/11/02 | 218 | 225 | 218 | 225 | 408,000 |
| 1984/11/01 | 220 | 220 | 218 | 218 | 286,000 |
| 1984/10/31 | 222 | 222 | 219 | 220 | 233,000 |
| 1984/10/30 | 220 | 222 | 219 | 222 | 167,000 |
| 1984/10/29 | 223 | 224 | 219 | 219 | 533,000 |
| 1984/10/27 | 221 | 225 | 221 | 222 | 236,000 |
| 1984/10/26 | 227 | 227 | 220 | 221 | 292,000 |
| 1984/10/25 | 222 | 226 | 219 | 223 | 250,000 |
| 1984/10/24 | 220 | 227 | 219 | 227 | 506,000 |
| 1984/10/23 | 217 | 220 | 217 | 219 | 530,000 |
| 1984/10/22 | 218 | 220 | 217 | 217 | 368,000 |
| 1984/10/20 | 216 | 218 | 215 | 216 | 216,000 |
| 1984/10/19 | 220 | 220 | 217 | 219 | 228,000 |
| 1984/10/18 | 220 | 220 | 217 | 220 | 208,000 |
| 1984/10/17 | 218 | 219 | 217 | 217 | 246,000 |
| 1984/10/16 | 225 | 226 | 219 | 219 | 450,000 |
| 1984/10/15 | 228 | 229 | 225 | 226 | 344,000 |
| 1984/10/12 | 227 | 229 | 226 | 226 | 620,000 |
| 1984/10/11 | 230 | 232 | 226 | 226 | 339,000 |
| 1984/10/09 | 232 | 232 | 225 | 225 | 1,981,001 |
| 1984/10/08 | 233 | 234 | 231 | 232 | 1,000,000 |
| 1984/10/06 | 235 | 235 | 231 | 231 | 1,338,001 |
| 1984/10/05 | 229 | 236 | 228 | 231 | 6,584,003 |
| 1984/10/04 | 228 | 234 | 226 | 226 | 4,075,002 |
| 1984/10/03 | 227 | 227 | 223 | 223 | 3,092,001 |
| 1984/10/02 | 218 | 231 | 215 | 229 | 2,509,001 |
| 1984/10/01 | 211 | 218 | 211 | 218 | 514,000 |
| 1984/09/29 | 205 | 210 | 205 | 210 | 416,000 |
| 1984/09/28 | 206 | 208 | 205 | 205 | 264,000 |
| 1984/09/27 | 208 | 211 | 207 | 210 | 227,000 |
| 1984/09/26 | 218 | 218 | 210 | 211 | 304,000 |
| 1984/09/25 | 213 | 220 | 213 | 220 | 396,000 |
| 1984/09/22 | 211 | 213 | 211 | 213 | 102,000 |
| 1984/09/21 | 213 | 213 | 210 | 212 | 1,415,001 |
| 1984/09/20 | 210 | 212 | 209 | 210 | 158,000 |
| 1984/09/19 | 211 | 214 | 209 | 210 | 231,000 |
| 1984/09/18 | 211 | 211 | 210 | 210 | 190,000 |
| 1984/09/17 | 212 | 214 | 211 | 211 | 93,000 |
| 1984/09/14 | 211 | 214 | 209 | 210 | 236,000 |
| 1984/09/13 | 214 | 214 | 211 | 212 | 141,000 |
| 1984/09/12 | 213 | 215 | 213 | 214 | 183,000 |
| 1984/09/11 | 213 | 215 | 211 | 211 | 210,000 |
| 1984/09/10 | 215 | 215 | 213 | 213 | 108,000 |
| 1984/09/07 | 215 | 217 | 215 | 215 | 127,000 |
| 1984/09/06 | 216 | 217 | 216 | 217 | 112,000 |
| 1984/09/05 | 218 | 219 | 215 | 216 | 256,000 |
| 1984/09/04 | 217 | 218 | 215 | 218 | 110,000 |
| 1984/09/03 | 215 | 219 | 213 | 215 | 194,000 |
| 1984/09/01 | 219 | 219 | 213 | 217 | 189,000 |
| 1984/08/31 | 219 | 219 | 218 | 219 | 204,000 |
| 1984/08/30 | 217 | 217 | 215 | 217 | 306,000 |
| 1984/08/29 | 216 | 218 | 215 | 215 | 164,000 |
| 1984/08/28 | 212 | 215 | 211 | 213 | 74,000 |
| 1984/08/27 | 219 | 219 | 211 | 211 | 254,000 |
| 1984/08/25 | 213 | 219 | 210 | 214 | 183,000 |
| 1984/08/24 | 210 | 212 | 208 | 208 | 359,000 |
| 1984/08/23 | 209 | 209 | 208 | 208 | 140,000 |
| 1984/08/22 | 209 | 210 | 206 | 209 | 223,000 |
| 1984/08/21 | 206 | 210 | 206 | 209 | 114,000 |
| 1984/08/20 | 208 | 208 | 205 | 205 | 52,000 |
| 1984/08/18 | 205 | 207 | 205 | 206 | 60,000 |
| 1984/08/17 | 205 | 205 | 204 | 204 | 100,000 |
| 1984/08/16 | 207 | 209 | 205 | 208 | 73,000 |
| 1984/08/15 | 208 | 210 | 208 | 209 | 42,000 |
| 1984/08/14 | 210 | 210 | 210 | 210 | 19,000 |
| 1984/08/13 | 205 | 208 | 205 | 207 | 65,000 |
| 1984/08/10 | 205 | 206 | 205 | 205 | 29,000 |
| 1984/08/09 | 204 | 205 | 203 | 203 | 39,000 |
| 1984/08/08 | 203 | 206 | 203 | 203 | 56,000 |
| 1984/08/07 | 205 | 207 | 203 | 204 | 76,000 |
| 1984/08/06 | 205 | 210 | 204 | 210 | 120,000 |
| 1984/08/04 | 208 | 210 | 205 | 210 | 63,000 |
| 1984/08/03 | 206 | 210 | 203 | 204 | 70,000 |
| 1984/08/02 | 202 | 203 | 202 | 202 | 120,000 |
| 1984/08/01 | 202 | 204 | 201 | 202 | 349,000 |
| 1984/07/31 | 205 | 205 | 202 | 203 | 178,000 |
| 1984/07/30 | 208 | 208 | 204 | 204 | 158,000 |
| 1984/07/28 | 206 | 208 | 205 | 208 | 78,000 |
| 1984/07/27 | 204 | 206 | 203 | 204 | 414,000 |
| 1984/07/26 | 209 | 209 | 203 | 204 | 252,000 |
| 1984/07/25 | 204 | 205 | 202 | 204 | 246,000 |
| 1984/07/24 | 205 | 206 | 204 | 204 | 207,000 |
| 1984/07/23 | 207 | 207 | 206 | 206 | 50,000 |
| 1984/07/21 | 207 | 207 | 206 | 207 | 35,000 |
| 1984/07/20 | 208 | 209 | 207 | 209 | 119,000 |
| 1984/07/19 | 208 | 209 | 208 | 208 | 157,000 |
| 1984/07/18 | 209 | 210 | 208 | 208 | 66,000 |
| 1984/07/17 | 210 | 210 | 208 | 208 | 167,000 |
| 1984/07/16 | 208 | 210 | 208 | 210 | 148,000 |
| 1984/07/13 | 208 | 209 | 208 | 209 | 288,000 |
| 1984/07/12 | 209 | 212 | 208 | 209 | 200,000 |
| 1984/07/11 | 211 | 213 | 209 | 209 | 135,000 |
| 1984/07/10 | 211 | 213 | 210 | 211 | 256,000 |
| 1984/07/09 | 214 | 215 | 213 | 213 | 107,000 |
| 1984/07/07 | 214 | 214 | 212 | 213 | 89,000 |
| 1984/07/06 | 210 | 213 | 210 | 212 | 223,000 |
| 1984/07/05 | 212 | 212 | 210 | 210 | 181,000 |
| 1984/07/04 | 217 | 217 | 212 | 212 | 203,000 |
| 1984/07/03 | 212 | 215 | 212 | 215 | 97,000 |
| 1984/07/02 | 212 | 215 | 212 | 212 | 80,000 |
| 1984/06/30 | 211 | 213 | 211 | 212 | 60,000 |
| 1984/06/29 | 211 | 213 | 210 | 210 | 94,000 |
| 1984/06/28 | 212 | 212 | 209 | 210 | 96,000 |
| 1984/06/27 | 208 | 213 | 208 | 213 | 172,000 |
| 1984/06/26 | 215 | 215 | 208 | 209 | 152,000 |
| 1984/06/25 | 208 | 210 | 207 | 210 | 162,000 |
| 1984/06/23 | 209 | 210 | 208 | 208 | 149,000 |
| 1984/06/22 | 210 | 210 | 208 | 208 | 118,000 |
| 1984/06/21 | 213 | 214 | 210 | 210 | 161,000 |
| 1984/06/20 | 211 | 215 | 211 | 211 | 134,000 |
| 1984/06/19 | 210 | 211 | 208 | 210 | 161,000 |
| 1984/06/18 | 206 | 208 | 206 | 207 | 67,000 |
| 1984/06/16 | 206 | 207 | 206 | 207 | 121,000 |
| 1984/06/15 | 207 | 207 | 206 | 206 | 115,000 |
| 1984/06/14 | 210 | 210 | 206 | 207 | 354,000 |
| 1984/06/13 | 208 | 212 | 208 | 210 | 71,000 |
| 1984/06/12 | 210 | 210 | 206 | 208 | 338,000 |
| 1984/06/11 | 213 | 214 | 209 | 210 | 344,000 |
| 1984/06/08 | 208 | 214 | 206 | 213 | 213,000 |
| 1984/06/07 | 209 | 209 | 207 | 208 | 318,000 |
| 1984/06/06 | 209 | 209 | 207 | 208 | 175,000 |
| 1984/06/05 | 209 | 209 | 207 | 207 | 192,000 |
| 1984/06/04 | 208 | 211 | 207 | 209 | 242,000 |
| 1984/06/02 | 210 | 210 | 207 | 208 | 41,000 |
| 1984/06/01 | 209 | 209 | 206 | 207 | 221,000 |
| 1984/05/31 | 210 | 212 | 209 | 210 | 74,000 |
| 1984/05/30 | 211 | 211 | 209 | 209 | 113,000 |
| 1984/05/29 | 212 | 212 | 210 | 211 | 71,000 |
| 1984/05/28 | 214 | 215 | 211 | 215 | 42,000 |
| 1984/05/26 | 215 | 215 | 211 | 215 | 95,000 |
| 1984/05/25 | 213 | 213 | 210 | 210 | 90,000 |
| 1984/05/24 | 208 | 213 | 208 | 209 | 179,000 |
| 1984/05/23 | 211 | 211 | 207 | 207 | 161,000 |
| 1984/05/22 | 212 | 214 | 209 | 209 | 256,000 |
| 1984/05/21 | 212 | 214 | 211 | 212 | 83,000 |
| 1984/05/19 | 211 | 215 | 211 | 211 | 86,000 |
| 1984/05/18 | 214 | 216 | 211 | 212 | 204,000 |
| 1984/05/17 | 224 | 224 | 211 | 211 | 346,000 |
| 1984/05/16 | 220 | 220 | 218 | 219 | 243,000 |
| 1984/05/15 | 220 | 220 | 218 | 218 | 179,000 |
| 1984/05/14 | 223 | 224 | 220 | 221 | 198,000 |
| 1984/05/11 | 223 | 227 | 223 | 224 | 108,000 |
| 1984/05/10 | 228 | 228 | 224 | 224 | 369,000 |
| 1984/05/09 | 230 | 230 | 224 | 224 | 506,000 |
| 1984/05/08 | 230 | 235 | 230 | 232 | 224,000 |
| 1984/05/07 | 237 | 237 | 231 | 231 | 215,000 |
| 1984/05/04 | 230 | 238 | 229 | 238 | 420,000 |
| 1984/05/02 | 228 | 235 | 227 | 230 | 157,000 |
| 1984/05/01 | 226 | 228 | 226 | 226 | 173,000 |
| 1984/04/28 | 224 | 235 | 224 | 235 | 214,000 |
| 1984/04/27 | 238 | 238 | 230 | 234 | 198,000 |
| 1984/04/26 | 230 | 238 | 225 | 238 | 515,000 |
| 1984/04/25 | 228 | 230 | 226 | 226 | 174,000 |
| 1984/04/24 | 234 | 234 | 228 | 228 | 292,000 |
| 1984/04/23 | 227 | 230 | 227 | 229 | 169,000 |
| 1984/04/21 | 227 | 229 | 227 | 227 | 147,000 |
| 1984/04/20 | 228 | 229 | 227 | 229 | 168,000 |
| 1984/04/19 | 230 | 233 | 227 | 227 | 413,000 |
| 1984/04/18 | 230 | 235 | 229 | 230 | 276,000 |
| 1984/04/17 | 235 | 235 | 227 | 227 | 492,000 |
| 1984/04/16 | 236 | 238 | 234 | 235 | 189,000 |
| 1984/04/13 | 238 | 238 | 232 | 234 | 686,000 |
| 1984/04/12 | 235 | 239 | 235 | 238 | 431,000 |
| 1984/04/11 | 232 | 235 | 230 | 235 | 494,000 |
| 1984/04/10 | 240 | 240 | 230 | 232 | 915,000 |
| 1984/04/09 | 244 | 245 | 240 | 240 | 549,000 |
| 1984/04/07 | 247 | 248 | 245 | 245 | 742,000 |
| 1984/04/06 | 249 | 253 | 247 | 248 | 2,972,001 |
| 1984/04/05 | 247 | 254 | 245 | 252 | 5,789,003 |
| 1984/04/04 | 246 | 250 | 242 | 244 | 2,543,001 |
| 1984/04/03 | 252 | 256 | 241 | 241 | 11,404,005 |
| 1984/04/02 | 233 | 248 | 230 | 248 | 13,819,007 |
| 1984/03/31 | 235 | 235 | 227 | 228 | 3,835,002 |
| 1984/03/30 | 230 | 237 | 228 | 233 | 4,982,002 |
| 1984/03/29 | 230 | 236 | 226 | 230 | 4,515,002 |
| 1984/03/28 | 225 | 230 | 222 | 228 | 2,647,001 |
| 1984/03/27 | 214 | 223 | 212 | 223 | 579,000 |
| 1984/03/26 | 215 | 216 | 211 | 215 | 236,000 |
| 1984/03/24 | 214 | 215 | 211 | 215 | 269,000 |
| 1984/03/23 | 205 | 210 | 205 | 209 | 341,000 |
| 1984/03/22 | 205 | 209 | 205 | 205 | 197,000 |
| 1984/03/21 | 204 | 209 | 204 | 209 | 723,000 |
| 1984/03/19 | 205 | 208 | 204 | 204 | 269,000 |
| 1984/03/17 | 208 | 208 | 205 | 205 | 172,000 |
| 1984/03/16 | 205 | 207 | 204 | 206 | 280,000 |
| 1984/03/15 | 204 | 205 | 203 | 204 | 342,000 |
| 1984/03/14 | 204 | 205 | 202 | 202 | 187,000 |
| 1984/03/13 | 204 | 209 | 203 | 204 | 332,000 |
| 1984/03/12 | 208 | 208 | 204 | 204 | 108,000 |
| 1984/03/09 | 205 | 205 | 204 | 205 | 92,000 |
| 1984/03/08 | 210 | 210 | 205 | 205 | 200,000 |
| 1984/03/07 | 208 | 210 | 206 | 210 | 450,000 |
| 1984/03/06 | 205 | 210 | 205 | 210 | 168,000 |
| 1984/03/05 | 205 | 210 | 204 | 210 | 126,000 |
| 1984/03/03 | 206 | 207 | 204 | 204 | 103,000 |
| 1984/03/02 | 205 | 206 | 205 | 206 | 118,000 |
| 1984/03/01 | 206 | 207 | 205 | 205 | 168,000 |
| 1984/02/29 | 206 | 207 | 206 | 207 | 69,000 |
| 1984/02/28 | 206 | 210 | 205 | 205 | 179,000 |
| 1984/02/27 | 206 | 210 | 206 | 206 | 144,000 |
| 1984/02/25 | 205 | 206 | 205 | 206 | 95,000 |
| 1984/02/24 | 207 | 208 | 205 | 205 | 71,000 |
| 1984/02/23 | 208 | 208 | 207 | 208 | 159,000 |
| 1984/02/22 | 209 | 210 | 208 | 208 | 110,000 |
| 1984/02/21 | 209 | 210 | 208 | 210 | 113,000 |
| 1984/02/20 | 209 | 210 | 208 | 209 | 52,000 |
| 1984/02/18 | 209 | 210 | 208 | 209 | 47,000 |
| 1984/02/17 | 211 | 214 | 209 | 209 | 85,000 |
| 1984/02/16 | 210 | 212 | 209 | 209 | 107,000 |
| 1984/02/15 | 210 | 215 | 209 | 215 | 144,000 |
| 1984/02/14 | 210 | 215 | 209 | 215 | 232,000 |
| 1984/02/13 | 212 | 215 | 208 | 215 | 184,000 |
| 1984/02/10 | 208 | 215 | 208 | 215 | 95,000 |
| 1984/02/09 | 210 | 216 | 208 | 216 | 144,000 |
| 1984/02/08 | 209 | 214 | 208 | 214 | 338,000 |
| 1984/02/07 | 210 | 211 | 209 | 209 | 100,000 |
| 1984/02/06 | 210 | 213 | 210 | 213 | 109,000 |
| 1984/02/04 | 212 | 215 | 209 | 215 | 60,000 |
| 1984/02/03 | 208 | 212 | 208 | 209 | 166,000 |
| 1984/02/02 | 210 | 210 | 208 | 208 | 144,000 |
| 1984/02/01 | 211 | 211 | 210 | 210 | 236,000 |
| 1984/01/31 | 210 | 211 | 210 | 211 | 97,000 |
| 1984/01/30 | 213 | 215 | 210 | 210 | 251,000 |
| 1984/01/28 | 213 | 213 | 213 | 213 | 64,000 |
| 1984/01/27 | 216 | 218 | 213 | 213 | 233,000 |
| 1984/01/26 | 219 | 219 | 216 | 216 | 195,000 |
| 1984/01/25 | 217 | 218 | 216 | 216 | 270,000 |
| 1984/01/24 | 216 | 218 | 216 | 216 | 139,000 |
| 1984/01/23 | 217 | 218 | 216 | 216 | 178,000 |
| 1984/01/21 | 217 | 218 | 216 | 217 | 74,000 |
| 1984/01/20 | 216 | 220 | 216 | 216 | 181,000 |
| 1984/01/19 | 222 | 222 | 219 | 219 | 280,000 |
| 1984/01/18 | 225 | 227 | 221 | 221 | 411,000 |
| 1984/01/17 | 228 | 228 | 226 | 228 | 556,000 |
| 1984/01/13 | 225 | 232 | 223 | 225 | 2,487,001 |
| 1984/01/12 | 215 | 223 | 213 | 221 | 1,045,001 |
| 1984/01/11 | 215 | 215 | 212 | 215 | 258,000 |
| 1984/01/10 | 218 | 218 | 215 | 215 | 240,000 |
| 1984/01/09 | 215 | 218 | 214 | 218 | 487,000 |
| 1984/01/07 | 214 | 215 | 213 | 214 | 298,000 |
| 1984/01/06 | 213 | 218 | 212 | 213 | 251,000 |
| 1984/01/05 | 213 | 214 | 210 | 210 | 142,000 |
| 1984/01/04 | 218 | 218 | 213 | 214 | 116,000 |