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 |
|---|---|---|---|---|---|
| 1985/12/28 | 206 | 211 | 206 | 207 | 74,000 |
| 1985/12/27 | 206 | 210 | 205 | 205 | 87,000 |
| 1985/12/26 | 210 | 210 | 206 | 209 | 200,000 |
| 1985/12/25 | 205 | 210 | 204 | 210 | 323,000 |
| 1985/12/24 | 206 | 206 | 204 | 204 | 468,000 |
| 1985/12/23 | 206 | 206 | 205 | 206 | 243,000 |
| 1985/12/21 | 207 | 207 | 205 | 206 | 107,000 |
| 1985/12/20 | 205 | 206 | 205 | 206 | 295,000 |
| 1985/12/19 | 206 | 207 | 205 | 205 | 345,000 |
| 1985/12/18 | 206 | 207 | 205 | 206 | 620,000 |
| 1985/12/17 | 206 | 208 | 205 | 206 | 260,000 |
| 1985/12/16 | 209 | 209 | 206 | 209 | 366,000 |
| 1985/12/13 | 208 | 209 | 207 | 207 | 652,000 |
| 1985/12/12 | 210 | 210 | 208 | 208 | 386,000 |
| 1985/12/11 | 209 | 210 | 209 | 210 | 234,000 |
| 1985/12/10 | 210 | 210 | 208 | 209 | 492,000 |
| 1985/12/09 | 210 | 210 | 209 | 209 | 116,000 |
| 1985/12/07 | 209 | 212 | 208 | 210 | 317,000 |
| 1985/12/06 | 214 | 214 | 209 | 209 | 767,000 |
| 1985/12/05 | 217 | 217 | 215 | 216 | 132,000 |
| 1985/12/04 | 215 | 217 | 213 | 217 | 276,000 |
| 1985/12/03 | 214 | 217 | 214 | 215 | 105,000 |
| 1985/12/02 | 215 | 218 | 214 | 218 | 212,000 |
| 1985/11/30 | 213 | 218 | 212 | 214 | 153,000 |
| 1985/11/29 | 212 | 220 | 212 | 220 | 122,000 |
| 1985/11/28 | 215 | 218 | 212 | 212 | 292,000 |
| 1985/11/27 | 220 | 221 | 215 | 219 | 266,000 |
| 1985/11/26 | 224 | 226 | 219 | 220 | 282,000 |
| 1985/11/25 | 219 | 219 | 219 | 219 | 66,000 |
| 1985/11/22 | 219 | 220 | 218 | 219 | 229,000 |
| 1985/11/21 | 214 | 215 | 210 | 215 | 633,000 |
| 1985/11/20 | 216 | 218 | 215 | 215 | 252,000 |
| 1985/11/19 | 216 | 218 | 215 | 216 | 163,000 |
| 1985/11/18 | 215 | 217 | 214 | 216 | 190,000 |
| 1985/11/16 | 214 | 216 | 214 | 216 | 138,000 |
| 1985/11/15 | 211 | 215 | 210 | 214 | 375,000 |
| 1985/11/14 | 216 | 216 | 211 | 211 | 662,000 |
| 1985/11/13 | 219 | 219 | 216 | 216 | 413,000 |
| 1985/11/12 | 220 | 220 | 218 | 219 | 435,000 |
| 1985/11/11 | 220 | 223 | 220 | 221 | 109,000 |
| 1985/11/08 | 220 | 221 | 218 | 220 | 336,000 |
| 1985/11/07 | 226 | 226 | 217 | 220 | 910,000 |
| 1985/11/06 | 231 | 234 | 231 | 231 | 263,000 |
| 1985/11/05 | 233 | 236 | 231 | 231 | 149,000 |
| 1985/11/02 | 234 | 235 | 233 | 234 | 85,000 |
| 1985/11/01 | 237 | 237 | 234 | 236 | 251,000 |
| 1985/10/31 | 236 | 239 | 235 | 235 | 129,000 |
| 1985/10/30 | 240 | 240 | 235 | 236 | 162,000 |
| 1985/10/29 | 240 | 245 | 238 | 243 | 172,000 |
| 1985/10/28 | 236 | 245 | 235 | 238 | 86,000 |
| 1985/10/26 | 240 | 240 | 235 | 238 | 107,000 |
| 1985/10/25 | 235 | 237 | 235 | 235 | 150,000 |
| 1985/10/24 | 238 | 238 | 235 | 235 | 247,000 |
| 1985/10/23 | 239 | 240 | 233 | 233 | 532,000 |
| 1985/10/22 | 245 | 246 | 237 | 240 | 495,000 |
| 1985/10/21 | 249 | 249 | 246 | 246 | 190,000 |
| 1985/10/19 | 248 | 249 | 246 | 247 | 276,000 |
| 1985/10/18 | 248 | 249 | 248 | 248 | 714,000 |
| 1985/10/17 | 248 | 250 | 248 | 248 | 127,000 |
| 1985/10/16 | 247 | 251 | 246 | 250 | 354,000 |
| 1985/10/15 | 249 | 250 | 248 | 250 | 271,000 |
| 1985/10/14 | 248 | 250 | 246 | 249 | 241,000 |
| 1985/10/11 | 248 | 250 | 247 | 249 | 227,000 |
| 1985/10/09 | 255 | 257 | 247 | 248 | 607,000 |
| 1985/10/08 | 257 | 260 | 256 | 256 | 392,000 |
| 1985/10/07 | 259 | 262 | 259 | 259 | 186,000 |
| 1985/10/05 | 261 | 262 | 259 | 259 | 250,000 |
| 1985/10/04 | 261 | 265 | 261 | 262 | 241,000 |
| 1985/10/03 | 262 | 265 | 261 | 261 | 224,000 |
| 1985/10/02 | 269 | 270 | 262 | 263 | 487,000 |
| 1985/10/01 | 265 | 270 | 264 | 264 | 905,000 |
| 1985/09/30 | 265 | 269 | 260 | 268 | 702,000 |
| 1985/09/28 | 259 | 260 | 259 | 259 | 95,000 |
| 1985/09/27 | 270 | 271 | 260 | 260 | 554,000 |
| 1985/09/26 | 260 | 270 | 256 | 268 | 1,073,001 |
| 1985/09/25 | 258 | 263 | 255 | 260 | 726,000 |
| 1985/09/24 | 264 | 266 | 258 | 259 | 749,000 |
| 1985/09/21 | 267 | 269 | 264 | 265 | 236,000 |
| 1985/09/20 | 264 | 267 | 263 | 263 | 408,000 |
| 1985/09/19 | 270 | 270 | 264 | 267 | 318,000 |
| 1985/09/18 | 268 | 272 | 264 | 269 | 1,342,001 |
| 1985/09/17 | 271 | 271 | 267 | 271 | 272,000 |
| 1985/09/13 | 269 | 272 | 265 | 266 | 664,000 |
| 1985/09/12 | 272 | 274 | 270 | 274 | 697,000 |
| 1985/09/11 | 269 | 275 | 268 | 275 | 1,461,001 |
| 1985/09/10 | 267 | 268 | 261 | 267 | 406,000 |
| 1985/09/09 | 266 | 269 | 261 | 262 | 384,000 |
| 1985/09/07 | 269 | 270 | 268 | 270 | 568,000 |
| 1985/09/06 | 271 | 274 | 269 | 270 | 863,000 |
| 1985/09/05 | 270 | 273 | 268 | 273 | 750,000 |
| 1985/09/04 | 270 | 272 | 267 | 271 | 1,066,001 |
| 1985/09/03 | 279 | 280 | 265 | 265 | 1,647,001 |
| 1985/09/02 | 280 | 284 | 276 | 278 | 2,881,001 |
| 1985/08/31 | 288 | 289 | 286 | 286 | 1,592,001 |
| 1985/08/30 | 289 | 293 | 286 | 286 | 9,035,004 |
| 1985/08/29 | 280 | 291 | 279 | 289 | 12,667,006 |
| 1985/08/28 | 284 | 284 | 278 | 280 | 4,396,002 |
| 1985/08/27 | 280 | 283 | 276 | 278 | 3,252,002 |
| 1985/08/26 | 284 | 288 | 275 | 275 | 6,973,003 |
| 1985/08/24 | 272 | 283 | 267 | 280 | 4,797,002 |
| 1985/08/23 | 273 | 273 | 267 | 273 | 2,473,001 |
| 1985/08/22 | 269 | 278 | 266 | 274 | 6,056,003 |
| 1985/08/21 | 269 | 274 | 266 | 267 | 3,927,002 |
| 1985/08/20 | 261 | 274 | 258 | 274 | 1,971,001 |
| 1985/08/19 | 263 | 265 | 259 | 259 | 1,846,001 |
| 1985/08/17 | 261 | 263 | 258 | 262 | 398,000 |
| 1985/08/16 | 259 | 263 | 256 | 263 | 590,000 |
| 1985/08/15 | 257 | 259 | 253 | 256 | 754,000 |
| 1985/08/14 | 256 | 257 | 255 | 256 | 469,000 |
| 1985/08/13 | 258 | 259 | 257 | 257 | 309,000 |
| 1985/08/12 | 262 | 265 | 257 | 257 | 443,000 |
| 1985/08/09 | 258 | 261 | 258 | 258 | 337,000 |
| 1985/08/08 | 264 | 264 | 259 | 262 | 350,000 |
| 1985/08/07 | 260 | 262 | 259 | 259 | 504,000 |
| 1985/08/06 | 268 | 268 | 261 | 261 | 546,000 |
| 1985/08/05 | 269 | 272 | 263 | 269 | 3,505,002 |
| 1985/08/03 | 265 | 273 | 265 | 270 | 5,869,003 |
| 1985/08/02 | 260 | 270 | 257 | 260 | 5,123,002 |
| 1985/08/01 | 249 | 262 | 249 | 260 | 1,185,001 |
| 1985/07/31 | 251 | 256 | 249 | 250 | 725,000 |
| 1985/07/30 | 260 | 260 | 245 | 249 | 1,130,001 |
| 1985/07/29 | 265 | 267 | 258 | 262 | 1,715,001 |
| 1985/07/27 | 263 | 266 | 258 | 260 | 1,120,001 |
| 1985/07/26 | 267 | 269 | 262 | 262 | 3,037,001 |
| 1985/07/25 | 264 | 273 | 262 | 264 | 3,972,002 |
| 1985/07/24 | 267 | 269 | 261 | 261 | 4,270,002 |
| 1985/07/23 | 268 | 277 | 265 | 267 | 26,487,013 |
| 1985/07/22 | 254 | 268 | 254 | 267 | 15,822,008 |
| 1985/07/20 | 249 | 253 | 249 | 253 | 1,169,001 |
| 1985/07/19 | 252 | 256 | 246 | 248 | 5,202,002 |
| 1985/07/18 | 241 | 252 | 240 | 251 | 4,125,002 |
| 1985/07/17 | 239 | 241 | 237 | 241 | 597,000 |
| 1985/07/16 | 241 | 242 | 239 | 240 | 459,000 |
| 1985/07/15 | 240 | 244 | 237 | 242 | 1,182,001 |
| 1985/07/12 | 235 | 240 | 235 | 237 | 783,000 |
| 1985/07/11 | 236 | 238 | 236 | 236 | 714,000 |
| 1985/07/10 | 238 | 239 | 236 | 238 | 324,000 |
| 1985/07/09 | 239 | 240 | 236 | 236 | 542,000 |
| 1985/07/08 | 239 | 239 | 237 | 237 | 280,000 |
| 1985/07/06 | 238 | 239 | 236 | 236 | 179,000 |
| 1985/07/05 | 239 | 240 | 236 | 236 | 263,000 |
| 1985/07/04 | 235 | 240 | 234 | 240 | 544,000 |
| 1985/07/03 | 235 | 238 | 234 | 234 | 264,000 |
| 1985/07/02 | 235 | 239 | 235 | 235 | 238,000 |
| 1985/07/01 | 243 | 243 | 238 | 241 | 360,000 |
| 1985/06/29 | 233 | 240 | 231 | 233 | 179,000 |
| 1985/06/28 | 235 | 238 | 233 | 234 | 383,000 |
| 1985/06/27 | 235 | 240 | 234 | 236 | 244,000 |
| 1985/06/26 | 238 | 238 | 233 | 233 | 392,000 |
| 1985/06/25 | 239 | 240 | 236 | 236 | 305,000 |
| 1985/06/24 | 239 | 240 | 238 | 239 | 153,000 |
| 1985/06/22 | 241 | 243 | 239 | 240 | 269,000 |
| 1985/06/21 | 242 | 244 | 240 | 240 | 360,000 |
| 1985/06/20 | 250 | 250 | 242 | 245 | 1,824,001 |
| 1985/06/19 | 242 | 248 | 241 | 246 | 3,051,001 |
| 1985/06/18 | 241 | 243 | 240 | 240 | 1,836,001 |
| 1985/06/17 | 241 | 242 | 239 | 240 | 1,053,001 |
| 1985/06/15 | 240 | 242 | 240 | 240 | 321,000 |
| 1985/06/14 | 243 | 243 | 236 | 238 | 1,555,001 |
| 1985/06/13 | 239 | 245 | 238 | 240 | 2,607,001 |
| 1985/06/12 | 238 | 239 | 234 | 239 | 1,183,001 |
| 1985/06/11 | 237 | 239 | 234 | 238 | 486,000 |
| 1985/06/10 | 237 | 238 | 232 | 235 | 578,000 |
| 1985/06/07 | 242 | 242 | 235 | 237 | 1,383,001 |
| 1985/06/06 | 237 | 239 | 230 | 238 | 1,022,000 |
| 1985/06/05 | 225 | 230 | 225 | 230 | 1,163,001 |
| 1985/06/04 | 228 | 229 | 225 | 226 | 398,000 |
| 1985/06/03 | 229 | 231 | 228 | 228 | 329,000 |
| 1985/06/01 | 235 | 238 | 231 | 231 | 389,000 |
| 1985/05/31 | 243 | 243 | 238 | 240 | 620,000 |
| 1985/05/30 | 241 | 243 | 240 | 241 | 666,000 |
| 1985/05/29 | 244 | 246 | 240 | 240 | 1,575,001 |
| 1985/05/28 | 239 | 242 | 238 | 242 | 546,000 |
| 1985/05/27 | 238 | 239 | 236 | 239 | 408,000 |
| 1985/05/25 | 236 | 238 | 230 | 238 | 365,000 |
| 1985/05/24 | 236 | 236 | 230 | 233 | 215,000 |
| 1985/05/23 | 236 | 238 | 230 | 232 | 321,000 |
| 1985/05/22 | 227 | 235 | 227 | 233 | 424,000 |
| 1985/05/21 | 225 | 229 | 225 | 228 | 300,000 |
| 1985/05/20 | 229 | 229 | 226 | 229 | 313,000 |
| 1985/05/18 | 223 | 229 | 222 | 229 | 178,000 |
| 1985/05/17 | 224 | 227 | 223 | 223 | 241,000 |
| 1985/05/16 | 223 | 229 | 223 | 225 | 298,000 |
| 1985/05/15 | 226 | 227 | 222 | 222 | 520,000 |
| 1985/05/14 | 227 | 228 | 226 | 227 | 334,000 |
| 1985/05/13 | 227 | 228 | 226 | 228 | 228,000 |
| 1985/05/10 | 228 | 228 | 225 | 226 | 486,000 |
| 1985/05/09 | 227 | 229 | 226 | 228 | 185,000 |
| 1985/05/08 | 232 | 232 | 227 | 229 | 191,000 |
| 1985/05/07 | 228 | 235 | 228 | 229 | 333,000 |
| 1985/05/04 | 228 | 230 | 228 | 228 | 318,000 |
| 1985/05/02 | 230 | 230 | 227 | 228 | 218,000 |
| 1985/05/01 | 230 | 231 | 229 | 231 | 174,000 |
| 1985/04/30 | 232 | 233 | 229 | 230 | 124,000 |
| 1985/04/27 | 229 | 233 | 228 | 233 | 102,000 |
| 1985/04/26 | 229 | 235 | 229 | 229 | 218,000 |
| 1985/04/25 | 231 | 231 | 227 | 229 | 203,000 |
| 1985/04/24 | 226 | 232 | 226 | 229 | 329,000 |
| 1985/04/23 | 235 | 235 | 226 | 229 | 512,000 |
| 1985/04/22 | 234 | 235 | 231 | 235 | 266,000 |
| 1985/04/20 | 235 | 235 | 231 | 231 | 137,000 |
| 1985/04/19 | 232 | 235 | 230 | 235 | 235,000 |
| 1985/04/18 | 238 | 238 | 231 | 232 | 342,000 |
| 1985/04/17 | 231 | 240 | 230 | 230 | 303,000 |
| 1985/04/16 | 240 | 240 | 231 | 231 | 472,000 |
| 1985/04/15 | 245 | 246 | 242 | 245 | 856,000 |
| 1985/04/12 | 247 | 247 | 240 | 240 | 1,359,001 |
| 1985/04/11 | 243 | 250 | 238 | 246 | 3,159,002 |
| 1985/04/10 | 237 | 242 | 234 | 238 | 983,000 |
| 1985/04/09 | 252 | 252 | 241 | 247 | 4,130,002 |
| 1985/04/08 | 236 | 254 | 235 | 246 | 5,945,003 |
| 1985/04/06 | 232 | 237 | 232 | 236 | 429,000 |
| 1985/04/05 | 230 | 237 | 230 | 231 | 1,034,000 |
| 1985/04/04 | 228 | 228 | 224 | 226 | 1,028,000 |
| 1985/04/03 | 227 | 229 | 221 | 229 | 828,000 |
| 1985/04/02 | 233 | 234 | 226 | 226 | 365,000 |
| 1985/04/01 | 235 | 235 | 231 | 231 | 334,000 |
| 1985/03/30 | 230 | 232 | 229 | 230 | 155,000 |
| 1985/03/29 | 234 | 234 | 229 | 230 | 290,000 |
| 1985/03/28 | 233 | 234 | 229 | 230 | 1,542,001 |
| 1985/03/27 | 228 | 237 | 228 | 232 | 651,000 |
| 1985/03/26 | 228 | 238 | 227 | 235 | 556,000 |
| 1985/03/25 | 230 | 232 | 228 | 228 | 252,000 |
| 1985/03/23 | 227 | 232 | 226 | 228 | 364,000 |
| 1985/03/22 | 228 | 231 | 226 | 230 | 248,000 |
| 1985/03/20 | 230 | 234 | 228 | 228 | 658,000 |
| 1985/03/19 | 230 | 230 | 225 | 226 | 774,000 |
| 1985/03/18 | 232 | 238 | 229 | 229 | 370,000 |
| 1985/03/16 | 239 | 240 | 236 | 236 | 551,000 |
| 1985/03/15 | 244 | 245 | 241 | 244 | 2,369,001 |
| 1985/03/14 | 243 | 250 | 235 | 246 | 6,356,003 |
| 1985/03/13 | 228 | 247 | 225 | 245 | 3,680,002 |
| 1985/03/12 | 225 | 230 | 225 | 229 | 323,000 |
| 1985/03/11 | 230 | 234 | 225 | 225 | 289,000 |
| 1985/03/08 | 231 | 235 | 226 | 230 | 735,000 |
| 1985/03/07 | 234 | 237 | 231 | 232 | 1,625,001 |
| 1985/03/06 | 219 | 234 | 219 | 231 | 966,000 |
| 1985/03/05 | 219 | 225 | 219 | 220 | 312,000 |
| 1985/03/04 | 219 | 220 | 217 | 219 | 235,000 |
| 1985/03/02 | 218 | 220 | 216 | 217 | 136,000 |
| 1985/03/01 | 216 | 220 | 215 | 216 | 285,000 |
| 1985/02/28 | 216 | 218 | 215 | 215 | 236,000 |
| 1985/02/27 | 218 | 220 | 216 | 216 | 297,000 |
| 1985/02/26 | 218 | 220 | 217 | 218 | 158,000 |
| 1985/02/25 | 220 | 220 | 217 | 218 | 294,000 |
| 1985/02/23 | 218 | 220 | 218 | 218 | 77,000 |
| 1985/02/22 | 219 | 220 | 217 | 217 | 167,000 |
| 1985/02/21 | 220 | 220 | 219 | 219 | 138,000 |
| 1985/02/20 | 220 | 220 | 219 | 219 | 190,000 |
| 1985/02/19 | 218 | 220 | 218 | 219 | 137,000 |
| 1985/02/18 | 222 | 222 | 218 | 218 | 211,000 |
| 1985/02/16 | 220 | 220 | 220 | 220 | 61,000 |
| 1985/02/15 | 220 | 224 | 219 | 220 | 237,000 |
| 1985/02/14 | 218 | 219 | 215 | 219 | 433,000 |
| 1985/02/13 | 221 | 222 | 218 | 218 | 502,000 |
| 1985/02/12 | 222 | 224 | 220 | 220 | 247,000 |
| 1985/02/08 | 223 | 226 | 222 | 223 | 94,000 |
| 1985/02/07 | 226 | 226 | 222 | 222 | 222,000 |
| 1985/02/06 | 226 | 226 | 224 | 225 | 154,000 |
| 1985/02/05 | 226 | 226 | 224 | 226 | 197,000 |
| 1985/02/04 | 227 | 229 | 226 | 226 | 171,000 |
| 1985/02/02 | 228 | 228 | 226 | 226 | 228,000 |
| 1985/02/01 | 226 | 230 | 225 | 226 | 280,000 |
| 1985/01/31 | 226 | 227 | 225 | 225 | 226,000 |
| 1985/01/30 | 225 | 230 | 225 | 227 | 139,000 |
| 1985/01/29 | 225 | 230 | 224 | 230 | 221,000 |
| 1985/01/28 | 229 | 230 | 220 | 229 | 240,000 |
| 1985/01/26 | 231 | 232 | 228 | 228 | 287,000 |
| 1985/01/25 | 231 | 235 | 231 | 232 | 286,000 |
| 1985/01/24 | 231 | 233 | 230 | 231 | 1,006,000 |
| 1985/01/23 | 232 | 235 | 230 | 231 | 339,000 |
| 1985/01/22 | 234 | 236 | 231 | 232 | 252,000 |
| 1985/01/21 | 233 | 237 | 233 | 234 | 247,000 |
| 1985/01/19 | 232 | 237 | 232 | 237 | 129,000 |
| 1985/01/18 | 232 | 237 | 232 | 232 | 239,000 |
| 1985/01/17 | 236 | 238 | 231 | 231 | 539,000 |
| 1985/01/16 | 236 | 237 | 235 | 237 | 342,000 |
| 1985/01/14 | 237 | 238 | 236 | 237 | 228,000 |
| 1985/01/11 | 239 | 239 | 236 | 238 | 426,000 |
| 1985/01/10 | 239 | 240 | 237 | 237 | 571,000 |
| 1985/01/09 | 236 | 241 | 235 | 239 | 1,352,001 |
| 1985/01/08 | 234 | 237 | 231 | 231 | 543,000 |
| 1985/01/07 | 234 | 234 | 230 | 232 | 133,000 |
| 1985/01/05 | 230 | 235 | 227 | 235 | 163,000 |
| 1985/01/04 | 227 | 230 | 227 | 230 | 122,000 |