日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 402 410 396 410 1,559,001
1987/12/26 412 418 406 406 2,439,001
1987/12/25 419 426 401 407 4,119,002
1987/12/24 414 420 411 418 1,998,001
1987/12/23 415 416 410 410 1,361,001
1987/12/22 415 417 410 414 1,134,001
1987/12/21 415 420 410 410 1,139,001
1987/12/18 405 412 404 410 1,463,001
1987/12/17 407 414 405 410 1,794,001
1987/12/16 415 415 406 407 1,256,001
1987/12/15 422 427 402 405 1,697,001
1987/12/14 425 429 420 420 1,565,001
1987/12/11 425 430 422 422 2,782,001
1987/12/10 426 439 426 427 5,045,002
1987/12/09 439 439 425 425 3,057,001
1987/12/08 444 446 433 433 5,491,003
1987/12/07 452 454 435 439 15,287,007
1987/12/05 429 443 427 443 6,652,003
1987/12/04 437 437 426 427 5,891,003
1987/12/03 443 447 427 437 14,983,007
1987/12/02 436 450 433 440 42,399,020
1987/12/01 391 426 388 426 16,804,008
1987/11/30 400 408 395 396 3,413,002
1987/11/28 387 400 387 400 920,000
1987/11/27 390 394 386 390 1,519,001
1987/11/26 399 400 390 395 907,000
1987/11/25 396 400 392 400 1,425,001
1987/11/24 397 402 393 399 2,174,001
1987/11/20 394 399 391 397 2,129,001
1987/11/19 405 411 396 399 10,411,005
1987/11/18 381 404 380 404 3,764,002
1987/11/17 389 389 375 378 1,551,001
1987/11/16 380 388 376 384 613,000
1987/11/13 387 394 380 383 1,120,001
1987/11/12 380 384 370 379 737,000
1987/11/11 375 385 350 365 1,458,001
1987/11/10 390 394 374 375 1,435,001
1987/11/09 405 405 391 394 2,851,001
1987/11/07 395 401 393 400 2,557,001
1987/11/06 390 399 385 395 2,612,001
1987/11/05 390 398 381 383 1,274,001
1987/11/04 385 398 382 390 1,064,001
1987/11/02 390 392 380 389 1,241,001
1987/10/31 395 398 386 390 1,628,001
1987/10/30 388 395 386 394 1,015,000
1987/10/29 381 389 375 378 1,741,001
1987/10/28 400 400 385 385 1,974,001
1987/10/27 374 401 374 400 2,460,001
1987/10/26 388 398 355 379 2,107,001
1987/10/24 390 394 385 385 1,381,001
1987/10/23 390 400 370 370 3,005,001
1987/10/22 414 415 393 396 3,779,002
1987/10/21 392 399 381 393 3,669,002
1987/10/20 342 342 342 342 1,682,001
1987/10/19 412 424 412 422 2,826,001
1987/10/16 421 434 420 434 2,368,001
1987/10/15 425 439 418 430 3,230,002
1987/10/14 449 450 428 428 7,703,004
1987/10/13 436 448 435 440 3,374,002
1987/10/12 436 436 426 435 3,771,002
1987/10/09 433 443 431 432 6,316,003
1987/10/08 449 454 436 437 16,244,008
1987/10/07 438 465 433 446 37,694,018
1987/10/06 430 449 426 438 43,761,021
1987/10/05 409 429 405 426 23,062,011
1987/10/03 400 404 397 401 1,708,001
1987/10/02 400 403 396 400 1,771,001
1987/10/01 408 408 398 398 3,903,002
1987/09/30 399 409 396 409 3,977,002
1987/09/29 407 407 395 396 2,891,001
1987/09/28 395 407 392 397 4,873,002
1987/09/26 401 402 391 398 4,273,002
1987/09/25 391 398 380 386 2,896,001
1987/09/24 414 417 395 398 8,784,004
1987/09/22 391 412 385 409 14,016,007
1987/09/21 393 401 391 392 7,539,004
1987/09/18 393 400 388 388 18,709,009
1987/09/17 367 388 362 388 8,285,004
1987/09/16 350 367 347 367 1,799,001
1987/09/14 349 358 347 355 688,000
1987/09/11 350 351 345 345 652,000
1987/09/10 355 359 345 345 695,000
1987/09/09 352 355 350 355 739,000
1987/09/08 350 352 345 352 1,031,000
1987/09/07 362 364 352 352 631,000
1987/09/05 365 371 365 365 789,000
1987/09/04 364 374 361 374 1,491,001
1987/09/03 367 370 360 365 1,751,001
1987/09/02 371 382 370 372 3,356,002
1987/09/01 365 372 365 371 2,588,001
1987/08/31 365 367 361 365 856,000
1987/08/29 369 369 365 365 1,176,001
1987/08/28 359 369 355 369 3,363,002
1987/08/27 357 360 351 355 1,746,001
1987/08/26 346 346 342 342 850,000
1987/08/25 353 353 341 341 1,122,001
1987/08/24 351 355 349 350 1,059,001
1987/08/22 354 358 351 357 754,000
1987/08/21 348 354 346 354 1,323,001
1987/08/20 337 344 336 343 732,000
1987/08/19 336 339 335 338 475,000
1987/08/18 340 344 335 339 535,000
1987/08/17 335 340 333 337 387,000
1987/08/14 341 347 336 340 655,000
1987/08/13 346 350 343 350 954,000
1987/08/12 340 348 340 348 985,000
1987/08/11 344 348 341 341 940,000
1987/08/10 338 345 333 341 1,349,001
1987/08/07 316 326 316 323 1,364,001
1987/08/06 316 325 316 320 963,000
1987/08/05 317 327 317 317 1,015,000
1987/08/04 325 329 310 319 2,756,001
1987/08/03 327 335 327 327 1,013,000
1987/08/01 323 332 323 332 1,020,000
1987/07/31 326 333 325 332 1,117,001
1987/07/30 320 325 320 322 1,569,001
1987/07/29 328 335 321 321 2,234,001
1987/07/28 333 337 332 333 758,000
1987/07/27 340 341 334 338 687,000
1987/07/25 334 344 331 337 2,350,001
1987/07/24 311 335 311 325 1,214,001
1987/07/23 303 316 300 315 717,000
1987/07/22 308 317 300 300 1,097,001
1987/07/21 296 314 295 310 2,145,001
1987/07/20 311 319 307 312 1,727,001
1987/07/17 321 329 315 320 4,363,002
1987/07/16 340 345 316 320 5,674,003
1987/07/15 340 345 335 336 1,548,001
1987/07/14 347 352 347 350 1,527,001
1987/07/13 355 358 351 358 836,000
1987/07/10 346 355 345 350 784,000
1987/07/09 340 349 336 345 1,439,001
1987/07/08 341 349 335 336 1,106,001
1987/07/07 337 340 332 338 1,810,001
1987/07/06 342 344 337 337 1,079,001
1987/07/04 346 350 341 341 934,000
1987/07/03 352 353 346 348 1,540,001
1987/07/02 355 357 350 353 1,047,001
1987/07/01 346 350 338 350 1,909,001
1987/06/30 356 357 349 356 1,258,001
1987/06/29 365 365 357 358 656,000
1987/06/27 363 364 355 360 1,460,001
1987/06/26 370 370 356 358 2,505,001
1987/06/25 364 375 361 370 766,000
1987/06/24 355 364 355 359 910,000
1987/06/23 361 370 351 351 2,494,001
1987/06/22 365 367 357 360 1,744,001
1987/06/19 381 389 366 367 3,049,001
1987/06/18 393 396 370 381 3,750,002
1987/06/17 373 392 370 388 4,030,002
1987/06/16 367 375 365 368 1,605,001
1987/06/15 384 384 362 362 2,412,001
1987/06/12 384 384 371 374 2,139,001
1987/06/11 389 391 370 385 3,463,002
1987/06/10 388 399 384 384 4,117,002
1987/06/09 391 394 383 389 1,491,001
1987/06/08 395 395 390 390 1,866,001
1987/06/06 388 388 383 387 1,234,001
1987/06/05 403 404 381 383 2,096,001
1987/06/04 397 403 387 400 5,132,002
1987/06/03 393 395 387 387 3,252,002
1987/06/02 405 405 388 388 5,042,002
1987/06/01 404 415 400 400 19,135,009
1987/05/30 396 400 386 400 4,394,002
1987/05/29 391 405 381 391 21,441,010
1987/05/28 368 395 368 376 3,987,002
1987/05/27 376 378 366 367 2,403,001
1987/05/26 388 388 371 371 2,899,001
1987/05/25 397 398 381 383 7,341,004
1987/05/23 384 399 381 392 15,541,007
1987/05/22 387 396 381 384 22,030,011
1987/05/21 373 383 365 377 16,058,008
1987/05/20 350 375 336 363 6,150,003
1987/05/19 345 350 340 345 1,262,001
1987/05/18 350 350 330 335 2,482,001
1987/05/15 363 363 351 351 1,246,001
1987/05/14 353 354 347 353 1,536,001
1987/05/13 353 353 345 352 921,000
1987/05/12 355 356 351 354 1,089,001
1987/05/11 369 369 357 360 1,656,001
1987/05/08 362 363 355 360 2,024,001
1987/05/07 353 360 350 357 1,106,001
1987/05/06 366 367 351 363 1,867,001
1987/05/02 366 370 364 369 1,384,001
1987/05/01 361 365 355 361 2,172,001
1987/04/30 357 357 340 350 1,409,001
1987/04/28 346 355 325 337 2,655,001
1987/04/27 365 365 338 346 2,475,001
1987/04/25 369 369 355 360 781,000
1987/04/24 374 376 359 365 2,836,001
1987/04/23 375 377 360 370 1,557,001
1987/04/22 372 378 368 370 4,862,002
1987/04/21 351 357 346 357 2,039,001
1987/04/20 360 363 341 346 1,433,001
1987/04/17 370 370 358 359 2,425,001
1987/04/16 364 373 360 370 2,482,001
1987/04/15 361 365 350 356 1,940,001
1987/04/14 370 373 355 369 2,554,001
1987/04/13 375 379 352 367 1,591,001
1987/04/10 365 375 364 370 3,146,002
1987/04/09 385 390 374 379 5,270,003
1987/04/08 370 390 365 380 6,325,003
1987/04/07 373 380 370 370 4,813,002
1987/04/06 370 376 360 360 5,273,003
1987/04/04 368 370 361 365 2,125,001
1987/04/03 356 372 355 370 3,061,001
1987/04/02 370 385 361 363 3,519,002
1987/04/01 360 360 346 355 3,536,002
1987/03/31 337 357 337 340 4,677,002
1987/03/30 376 376 355 357 2,763,001
1987/03/28 381 390 375 376 3,227,002
1987/03/27 390 404 386 396 8,841,004
1987/03/26 390 401 380 393 5,005,002
1987/03/25 375 405 375 388 7,345,004
1987/03/24 382 388 360 372 6,780,003
1987/03/23 417 419 380 382 10,619,005
1987/03/20 406 420 392 412 17,232,008
1987/03/19 423 430 397 407 23,871,011
1987/03/18 392 427 386 408 48,027,023
1987/03/17 349 377 345 377 63,940,031
1987/03/16 339 350 337 340 23,070,011
1987/03/13 326 341 317 331 22,650,011
1987/03/12 330 336 323 326 47,531,023
1987/03/11 300 312 299 312 42,273,020
1987/03/10 280 298 280 289 8,842,004
1987/03/09 270 281 265 280 2,136,001
1987/03/07 269 270 265 265 602,000
1987/03/06 273 285 269 270 1,424,001
1987/03/05 273 275 270 274 774,000
1987/03/04 279 283 270 270 883,000
1987/03/03 289 291 279 279 2,583,001
1987/03/02 278 290 278 287 3,299,002
1987/02/28 276 285 270 283 767,000
1987/02/27 271 282 271 276 1,768,001
1987/02/26 284 288 276 276 1,736,001
1987/02/25 294 295 280 284 3,708,002
1987/02/24 279 299 277 286 6,868,003
1987/02/23 277 282 276 280 1,468,001
1987/02/20 280 287 275 278 4,654,002
1987/02/19 299 301 281 290 11,819,006
1987/02/18 280 303 280 295 54,315,026
1987/02/17 253 277 252 274 7,000,003
1987/02/16 260 260 251 253 424,000
1987/02/13 264 265 255 260 2,044,001
1987/02/12 250 270 250 264 2,970,001
1987/02/10 243 248 243 248 301,000
1987/02/09 242 245 240 243 299,000
1987/02/07 245 248 243 245 151,000
1987/02/06 250 252 245 246 589,000
1987/02/05 255 255 245 245 1,178,001
1987/02/04 242 255 241 252 782,000
1987/02/03 250 251 240 240 845,000
1987/02/02 250 251 245 248 422,000
1987/01/31 250 252 245 245 507,000
1987/01/30 259 259 251 251 988,000
1987/01/29 250 260 250 256 2,590,001
1987/01/28 249 251 240 240 1,482,001
1987/01/27 253 253 246 249 674,000
1987/01/26 265 265 255 258 1,537,001
1987/01/24 245 262 245 260 906,000
1987/01/23 236 242 235 235 1,199,001
1987/01/22 236 240 236 236 588,000
1987/01/21 239 240 234 234 777,000
1987/01/20 238 242 238 238 389,000
1987/01/19 237 242 236 240 288,000
1987/01/16 233 243 233 242 540,000
1987/01/14 233 237 231 233 992,000
1987/01/13 235 238 234 234 546,000
1987/01/12 238 240 235 237 370,000
1987/01/09 240 243 238 238 578,000
1987/01/08 236 250 236 237 613,000
1987/01/07 242 245 235 235 422,000
1987/01/06 245 249 241 241 266,000
1987/01/05 250 250 245 245 207,000

このページの先頭へ