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 |
---|---|---|---|---|---|
1986/12/27 | 236 | 241 | 235 | 235 | 372,000 |
1986/12/26 | 237 | 241 | 236 | 240 | 1,273,001 |
1986/12/25 | 241 | 245 | 235 | 236 | 703,000 |
1986/12/24 | 244 | 248 | 238 | 245 | 1,224,001 |
1986/12/23 | 239 | 239 | 233 | 234 | 1,366,001 |
1986/12/22 | 240 | 242 | 235 | 240 | 2,645,001 |
1986/12/19 | 247 | 248 | 245 | 245 | 918,000 |
1986/12/18 | 250 | 252 | 246 | 249 | 729,000 |
1986/12/17 | 251 | 256 | 250 | 251 | 936,000 |
1986/12/16 | 252 | 255 | 251 | 253 | 698,000 |
1986/12/15 | 253 | 256 | 251 | 251 | 670,000 |
1986/12/12 | 256 | 260 | 252 | 253 | 1,267,001 |
1986/12/11 | 260 | 262 | 256 | 256 | 1,569,001 |
1986/12/10 | 272 | 272 | 260 | 261 | 1,322,001 |
1986/12/09 | 266 | 272 | 261 | 262 | 1,610,001 |
1986/12/08 | 277 | 277 | 266 | 266 | 1,688,001 |
1986/12/06 | 274 | 278 | 265 | 269 | 2,261,001 |
1986/12/05 | 263 | 280 | 262 | 274 | 7,357,004 |
1986/12/04 | 262 | 270 | 260 | 260 | 3,071,001 |
1986/12/03 | 257 | 267 | 257 | 257 | 2,528,001 |
1986/12/02 | 257 | 260 | 256 | 257 | 898,000 |
1986/12/01 | 259 | 262 | 256 | 258 | 1,117,001 |
1986/11/29 | 261 | 264 | 257 | 262 | 1,230,001 |
1986/11/28 | 263 | 266 | 260 | 262 | 1,298,001 |
1986/11/27 | 275 | 278 | 258 | 258 | 6,107,003 |
1986/11/26 | 255 | 272 | 255 | 270 | 7,845,004 |
1986/11/25 | 253 | 258 | 251 | 252 | 2,846,001 |
1986/11/22 | 261 | 267 | 258 | 258 | 2,730,001 |
1986/11/21 | 270 | 275 | 263 | 274 | 6,480,003 |
1986/11/20 | 276 | 278 | 263 | 275 | 15,091,007 |
1986/11/19 | 300 | 307 | 267 | 268 | 48,935,023 |
1986/11/18 | 296 | 296 | 296 | 296 | 18,568,009 |
1986/11/17 | 224 | 225 | 212 | 216 | 343,000 |
1986/11/14 | 221 | 225 | 220 | 224 | 229,000 |
1986/11/13 | 226 | 231 | 221 | 221 | 613,000 |
1986/11/12 | 238 | 240 | 225 | 226 | 1,574,001 |
1986/11/11 | 215 | 249 | 215 | 243 | 4,043,002 |
1986/11/10 | 210 | 210 | 205 | 210 | 315,000 |
1986/11/07 | 218 | 220 | 209 | 210 | 363,000 |
1986/11/06 | 210 | 216 | 208 | 215 | 228,000 |
1986/11/05 | 210 | 222 | 208 | 212 | 492,000 |
1986/11/04 | 203 | 204 | 200 | 200 | 296,000 |
1986/11/01 | 205 | 208 | 203 | 204 | 177,000 |
1986/10/31 | 211 | 211 | 205 | 205 | 186,000 |
1986/10/30 | 200 | 208 | 199 | 201 | 671,000 |
1986/10/29 | 199 | 200 | 199 | 199 | 184,000 |
1986/10/28 | 200 | 200 | 198 | 199 | 87,000 |
1986/10/27 | 198 | 200 | 198 | 198 | 244,000 |
1986/10/25 | 200 | 201 | 195 | 195 | 693,000 |
1986/10/24 | 204 | 205 | 200 | 200 | 169,000 |
1986/10/23 | 203 | 203 | 197 | 199 | 386,000 |
1986/10/22 | 202 | 202 | 193 | 193 | 380,000 |
1986/10/21 | 202 | 205 | 200 | 200 | 526,000 |
1986/10/20 | 202 | 205 | 202 | 203 | 125,000 |
1986/10/17 | 205 | 208 | 202 | 207 | 384,000 |
1986/10/16 | 205 | 210 | 205 | 206 | 178,000 |
1986/10/15 | 212 | 213 | 202 | 211 | 968,000 |
1986/10/14 | 210 | 211 | 208 | 211 | 446,000 |
1986/10/13 | 211 | 214 | 211 | 211 | 258,000 |
1986/10/09 | 213 | 218 | 210 | 213 | 168,000 |
1986/10/08 | 216 | 217 | 212 | 216 | 173,000 |
1986/10/07 | 223 | 225 | 212 | 217 | 321,000 |
1986/10/06 | 221 | 230 | 221 | 223 | 139,000 |
1986/10/04 | 213 | 220 | 213 | 220 | 103,000 |
1986/10/03 | 210 | 215 | 210 | 211 | 236,000 |
1986/10/02 | 212 | 215 | 208 | 208 | 510,000 |
1986/10/01 | 215 | 220 | 212 | 212 | 292,000 |
1986/09/30 | 216 | 220 | 215 | 215 | 351,000 |
1986/09/29 | 220 | 225 | 218 | 219 | 310,000 |
1986/09/27 | 225 | 225 | 220 | 220 | 188,000 |
1986/09/26 | 228 | 230 | 225 | 225 | 324,000 |
1986/09/25 | 230 | 230 | 226 | 229 | 175,000 |
1986/09/24 | 223 | 231 | 221 | 231 | 272,000 |
1986/09/22 | 222 | 227 | 220 | 224 | 486,000 |
1986/09/19 | 223 | 228 | 208 | 208 | 1,544,001 |
1986/09/18 | 230 | 230 | 228 | 228 | 514,000 |
1986/09/17 | 232 | 235 | 230 | 232 | 322,000 |
1986/09/16 | 235 | 239 | 231 | 231 | 382,000 |
1986/09/12 | 228 | 243 | 228 | 240 | 655,000 |
1986/09/11 | 246 | 255 | 243 | 243 | 636,000 |
1986/09/10 | 247 | 249 | 243 | 245 | 429,000 |
1986/09/09 | 250 | 251 | 247 | 247 | 364,000 |
1986/09/08 | 256 | 258 | 254 | 255 | 455,000 |
1986/09/06 | 260 | 260 | 255 | 255 | 505,000 |
1986/09/05 | 253 | 258 | 250 | 257 | 987,000 |
1986/09/04 | 255 | 256 | 251 | 252 | 540,000 |
1986/09/03 | 250 | 258 | 247 | 258 | 1,032,000 |
1986/09/02 | 270 | 270 | 257 | 260 | 5,662,003 |
1986/09/01 | 263 | 270 | 257 | 270 | 6,083,003 |
1986/08/30 | 247 | 248 | 243 | 246 | 234,000 |
1986/08/29 | 249 | 249 | 242 | 246 | 419,000 |
1986/08/28 | 252 | 253 | 239 | 241 | 702,000 |
1986/08/27 | 263 | 265 | 250 | 250 | 2,127,001 |
1986/08/26 | 245 | 262 | 245 | 260 | 2,437,001 |
1986/08/25 | 241 | 243 | 238 | 243 | 355,000 |
1986/08/23 | 240 | 242 | 239 | 241 | 177,000 |
1986/08/22 | 240 | 245 | 240 | 242 | 742,000 |
1986/08/21 | 244 | 247 | 237 | 241 | 405,000 |
1986/08/20 | 237 | 248 | 235 | 242 | 541,000 |
1986/08/19 | 245 | 249 | 230 | 237 | 477,000 |
1986/08/18 | 255 | 255 | 245 | 245 | 1,064,001 |
1986/08/15 | 258 | 259 | 250 | 250 | 1,518,001 |
1986/08/14 | 247 | 262 | 245 | 255 | 1,349,001 |
1986/08/13 | 236 | 249 | 236 | 249 | 891,000 |
1986/08/12 | 238 | 240 | 235 | 238 | 355,000 |
1986/08/11 | 232 | 240 | 230 | 235 | 136,000 |
1986/08/08 | 230 | 232 | 229 | 230 | 206,000 |
1986/08/07 | 230 | 232 | 229 | 230 | 283,000 |
1986/08/06 | 235 | 235 | 230 | 230 | 192,000 |
1986/08/05 | 231 | 236 | 230 | 235 | 116,000 |
1986/08/04 | 230 | 235 | 230 | 230 | 171,000 |
1986/08/02 | 230 | 230 | 228 | 229 | 275,000 |
1986/08/01 | 242 | 243 | 231 | 231 | 321,000 |
1986/07/31 | 240 | 245 | 240 | 242 | 1,212,001 |
1986/07/30 | 241 | 244 | 240 | 240 | 653,000 |
1986/07/29 | 243 | 248 | 241 | 241 | 349,000 |
1986/07/28 | 244 | 245 | 242 | 244 | 315,000 |
1986/07/26 | 246 | 248 | 240 | 242 | 468,000 |
1986/07/25 | 247 | 250 | 245 | 245 | 274,000 |
1986/07/24 | 252 | 253 | 247 | 247 | 458,000 |
1986/07/23 | 248 | 253 | 247 | 249 | 506,000 |
1986/07/22 | 245 | 248 | 245 | 247 | 278,000 |
1986/07/21 | 253 | 253 | 243 | 243 | 668,000 |
1986/07/19 | 255 | 257 | 253 | 253 | 545,000 |
1986/07/18 | 250 | 255 | 250 | 255 | 490,000 |
1986/07/17 | 252 | 254 | 250 | 251 | 691,000 |
1986/07/16 | 260 | 262 | 255 | 257 | 903,000 |
1986/07/15 | 265 | 267 | 262 | 262 | 2,101,001 |
1986/07/14 | 269 | 269 | 261 | 263 | 1,681,001 |
1986/07/11 | 268 | 270 | 264 | 268 | 4,863,002 |
1986/07/10 | 250 | 270 | 249 | 260 | 4,499,002 |
1986/07/09 | 250 | 258 | 250 | 250 | 777,000 |
1986/07/08 | 250 | 250 | 245 | 245 | 673,000 |
1986/07/07 | 254 | 255 | 251 | 251 | 446,000 |
1986/07/05 | 252 | 254 | 251 | 252 | 298,000 |
1986/07/04 | 255 | 258 | 251 | 252 | 764,000 |
1986/07/03 | 262 | 262 | 256 | 259 | 879,000 |
1986/07/02 | 253 | 262 | 253 | 262 | 1,869,001 |
1986/07/01 | 256 | 259 | 250 | 252 | 1,088,001 |
1986/06/30 | 255 | 259 | 255 | 255 | 362,000 |
1986/06/28 | 255 | 255 | 252 | 255 | 462,000 |
1986/06/27 | 257 | 261 | 254 | 254 | 1,257,001 |
1986/06/26 | 259 | 263 | 257 | 262 | 1,850,001 |
1986/06/25 | 260 | 262 | 255 | 256 | 1,804,001 |
1986/06/24 | 273 | 274 | 258 | 265 | 7,077,003 |
1986/06/23 | 244 | 270 | 243 | 270 | 12,437,006 |
1986/06/21 | 242 | 244 | 241 | 243 | 2,443,001 |
1986/06/20 | 240 | 242 | 238 | 241 | 3,380,002 |
1986/06/19 | 235 | 244 | 234 | 240 | 2,791,001 |
1986/06/18 | 234 | 236 | 227 | 231 | 681,000 |
1986/06/17 | 236 | 238 | 231 | 234 | 603,000 |
1986/06/16 | 239 | 239 | 236 | 236 | 700,000 |
1986/06/13 | 239 | 240 | 237 | 239 | 1,796,001 |
1986/06/12 | 231 | 240 | 231 | 240 | 2,347,001 |
1986/06/11 | 228 | 230 | 226 | 230 | 710,000 |
1986/06/10 | 227 | 228 | 225 | 228 | 342,000 |
1986/06/09 | 228 | 230 | 227 | 228 | 249,000 |
1986/06/07 | 230 | 230 | 227 | 227 | 335,000 |
1986/06/06 | 230 | 230 | 227 | 230 | 424,000 |
1986/06/05 | 230 | 230 | 229 | 230 | 640,000 |
1986/06/04 | 228 | 230 | 226 | 230 | 753,000 |
1986/06/03 | 228 | 230 | 226 | 227 | 583,000 |
1986/06/02 | 223 | 227 | 222 | 227 | 457,000 |
1986/05/31 | 225 | 227 | 223 | 226 | 245,000 |
1986/05/30 | 226 | 227 | 225 | 227 | 296,000 |
1986/05/29 | 225 | 229 | 220 | 227 | 496,000 |
1986/05/28 | 220 | 224 | 220 | 224 | 375,000 |
1986/05/27 | 225 | 225 | 221 | 224 | 465,000 |
1986/05/26 | 227 | 230 | 223 | 223 | 500,000 |
1986/05/24 | 225 | 228 | 225 | 226 | 255,000 |
1986/05/23 | 230 | 231 | 227 | 227 | 308,000 |
1986/05/22 | 229 | 230 | 227 | 230 | 358,000 |
1986/05/21 | 230 | 232 | 227 | 229 | 290,000 |
1986/05/20 | 231 | 232 | 230 | 230 | 280,000 |
1986/05/19 | 228 | 232 | 227 | 230 | 223,000 |
1986/05/17 | 227 | 230 | 227 | 228 | 161,000 |
1986/05/16 | 232 | 232 | 226 | 226 | 487,000 |
1986/05/15 | 233 | 237 | 230 | 230 | 723,000 |
1986/05/14 | 235 | 235 | 229 | 233 | 366,000 |
1986/05/13 | 234 | 235 | 229 | 229 | 584,000 |
1986/05/12 | 240 | 240 | 234 | 234 | 1,380,001 |
1986/05/09 | 234 | 240 | 231 | 236 | 3,969,002 |
1986/05/08 | 226 | 235 | 226 | 233 | 2,402,001 |
1986/05/07 | 221 | 225 | 220 | 225 | 474,000 |
1986/05/06 | 219 | 221 | 218 | 221 | 325,000 |
1986/05/02 | 220 | 220 | 218 | 218 | 227,000 |
1986/05/01 | 219 | 220 | 218 | 218 | 226,000 |
1986/04/30 | 220 | 222 | 218 | 218 | 233,000 |
1986/04/28 | 220 | 222 | 218 | 220 | 203,000 |
1986/04/26 | 218 | 222 | 215 | 222 | 312,000 |
1986/04/25 | 221 | 223 | 220 | 220 | 390,000 |
1986/04/24 | 221 | 223 | 220 | 220 | 363,000 |
1986/04/23 | 222 | 224 | 220 | 221 | 429,000 |
1986/04/22 | 225 | 225 | 220 | 220 | 378,000 |
1986/04/21 | 225 | 227 | 225 | 226 | 455,000 |
1986/04/19 | 226 | 227 | 225 | 225 | 328,000 |
1986/04/18 | 227 | 228 | 226 | 226 | 796,000 |
1986/04/17 | 225 | 227 | 224 | 224 | 419,000 |
1986/04/16 | 221 | 224 | 220 | 221 | 305,000 |
1986/04/15 | 225 | 227 | 221 | 221 | 472,000 |
1986/04/14 | 228 | 229 | 225 | 225 | 755,000 |
1986/04/11 | 229 | 230 | 227 | 228 | 1,071,001 |
1986/04/10 | 225 | 229 | 225 | 227 | 1,760,001 |
1986/04/09 | 224 | 224 | 222 | 224 | 668,000 |
1986/04/08 | 221 | 221 | 220 | 221 | 287,000 |
1986/04/07 | 223 | 224 | 221 | 222 | 315,000 |
1986/04/05 | 223 | 224 | 220 | 222 | 410,000 |
1986/04/04 | 215 | 222 | 215 | 220 | 942,000 |
1986/04/03 | 215 | 216 | 212 | 212 | 744,000 |
1986/04/02 | 216 | 218 | 212 | 213 | 627,000 |
1986/04/01 | 224 | 224 | 218 | 218 | 1,170,001 |
1986/03/31 | 215 | 225 | 213 | 220 | 1,333,001 |
1986/03/29 | 212 | 215 | 210 | 212 | 182,000 |
1986/03/28 | 212 | 215 | 210 | 212 | 345,000 |
1986/03/27 | 211 | 215 | 210 | 212 | 542,000 |
1986/03/26 | 205 | 213 | 205 | 213 | 746,000 |
1986/03/25 | 210 | 210 | 205 | 206 | 542,000 |
1986/03/24 | 206 | 208 | 206 | 206 | 590,000 |
1986/03/22 | 208 | 210 | 207 | 207 | 674,000 |
1986/03/20 | 210 | 210 | 208 | 210 | 1,180,001 |
1986/03/19 | 216 | 217 | 212 | 212 | 954,000 |
1986/03/18 | 216 | 220 | 216 | 218 | 1,146,001 |
1986/03/17 | 220 | 222 | 218 | 218 | 620,000 |
1986/03/15 | 219 | 220 | 218 | 220 | 756,000 |
1986/03/14 | 218 | 220 | 218 | 219 | 1,247,001 |
1986/03/13 | 214 | 218 | 213 | 216 | 1,867,001 |
1986/03/12 | 213 | 213 | 211 | 212 | 851,000 |
1986/03/11 | 213 | 215 | 211 | 213 | 840,000 |
1986/03/10 | 218 | 218 | 212 | 213 | 1,025,000 |
1986/03/07 | 218 | 219 | 215 | 216 | 1,186,001 |
1986/03/06 | 220 | 221 | 217 | 218 | 1,002,000 |
1986/03/05 | 218 | 224 | 217 | 219 | 1,827,001 |
1986/03/04 | 218 | 220 | 217 | 218 | 823,000 |
1986/03/03 | 215 | 216 | 214 | 216 | 549,000 |
1986/03/01 | 210 | 213 | 210 | 211 | 564,000 |
1986/02/28 | 210 | 212 | 208 | 208 | 1,648,001 |
1986/02/27 | 212 | 212 | 209 | 209 | 1,143,001 |
1986/02/26 | 212 | 212 | 209 | 210 | 958,000 |
1986/02/25 | 212 | 212 | 211 | 212 | 371,000 |
1986/02/24 | 211 | 213 | 211 | 211 | 372,000 |
1986/02/22 | 214 | 214 | 212 | 212 | 237,000 |
1986/02/21 | 216 | 216 | 213 | 215 | 408,000 |
1986/02/20 | 215 | 216 | 214 | 216 | 601,000 |
1986/02/19 | 213 | 216 | 211 | 215 | 525,000 |
1986/02/18 | 213 | 214 | 211 | 212 | 389,000 |
1986/02/17 | 214 | 215 | 212 | 214 | 436,000 |
1986/02/15 | 211 | 214 | 211 | 214 | 350,000 |
1986/02/14 | 208 | 212 | 208 | 211 | 470,000 |
1986/02/13 | 210 | 210 | 207 | 210 | 705,000 |
1986/02/12 | 212 | 212 | 210 | 211 | 979,000 |
1986/02/10 | 210 | 217 | 210 | 217 | 211,000 |
1986/02/07 | 211 | 213 | 210 | 211 | 185,000 |
1986/02/06 | 211 | 215 | 210 | 211 | 230,000 |
1986/02/05 | 209 | 213 | 209 | 211 | 458,000 |
1986/02/04 | 208 | 210 | 208 | 210 | 297,000 |
1986/02/03 | 208 | 209 | 206 | 207 | 286,000 |
1986/02/01 | 207 | 209 | 207 | 207 | 164,000 |
1986/01/31 | 208 | 209 | 206 | 207 | 142,000 |
1986/01/30 | 209 | 209 | 207 | 207 | 264,000 |
1986/01/29 | 211 | 212 | 208 | 208 | 231,000 |
1986/01/28 | 209 | 212 | 209 | 210 | 198,000 |
1986/01/27 | 209 | 215 | 208 | 209 | 161,000 |
1986/01/25 | 208 | 210 | 207 | 210 | 142,000 |
1986/01/24 | 206 | 210 | 206 | 207 | 183,000 |
1986/01/23 | 206 | 210 | 206 | 206 | 372,000 |
1986/01/22 | 210 | 211 | 209 | 210 | 288,000 |
1986/01/21 | 212 | 212 | 210 | 210 | 164,000 |
1986/01/20 | 214 | 214 | 211 | 211 | 260,000 |
1986/01/18 | 214 | 215 | 213 | 213 | 144,000 |
1986/01/17 | 214 | 216 | 214 | 214 | 210,000 |
1986/01/16 | 215 | 217 | 213 | 213 | 264,000 |
1986/01/14 | 213 | 215 | 211 | 215 | 157,000 |
1986/01/13 | 211 | 215 | 211 | 211 | 262,000 |
1986/01/10 | 205 | 210 | 205 | 210 | 389,000 |
1986/01/09 | 207 | 207 | 205 | 205 | 340,000 |
1986/01/08 | 208 | 208 | 205 | 207 | 544,000 |
1986/01/07 | 201 | 210 | 201 | 208 | 388,000 |
1986/01/06 | 206 | 210 | 200 | 200 | 1,095,001 |
1986/01/04 | 212 | 212 | 210 | 210 | 53,000 |