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
1988/12/28 935 944 919 944 1,836,001
1988/12/27 939 946 929 929 3,295,002
1988/12/26 930 941 927 929 2,735,001
1988/12/24 930 935 919 927 1,684,001
1988/12/23 962 963 939 940 3,363,002
1988/12/22 968 982 952 958 6,900,003
1988/12/21 960 970 951 965 3,746,002
1988/12/20 972 983 955 955 6,391,003
1988/12/19 950 970 941 969 2,209,001
1988/12/16 973 981 935 947 10,574,005
1988/12/15 949 988 943 973 17,413,008
1988/12/14 970 970 950 951 3,277,002
1988/12/13 967 979 957 965 5,522,003
1988/12/12 974 984 966 967 12,738,006
1988/12/09 967 983 963 973 36,938,018
1988/12/08 921 966 919 957 10,082,005
1988/12/07 950 954 920 921 5,306,003
1988/12/06 957 965 945 945 4,513,002
1988/12/05 946 955 945 947 3,109,001
1988/12/03 945 965 942 959 8,091,004
1988/12/02 936 968 936 942 15,043,007
1988/12/01 963 964 941 945 12,163,006
1988/11/30 965 974 952 956 39,509,019
1988/11/29 899 960 888 960 29,902,014
1988/11/28 925 927 885 890 6,010,003
1988/11/26 885 920 880 915 1,999,001
1988/11/25 905 911 881 886 3,006,001
1988/11/24 915 924 903 903 2,906,001
1988/11/22 895 915 882 915 2,226,001
1988/11/21 893 893 882 886 1,738,001
1988/11/18 892 900 880 883 2,452,001
1988/11/17 889 899 886 886 1,845,001
1988/11/16 905 910 890 899 2,443,001
1988/11/15 900 909 890 895 2,542,001
1988/11/14 895 910 895 895 914,000
1988/11/11 910 910 900 905 1,661,001
1988/11/10 925 928 905 905 2,208,001
1988/11/09 929 934 915 918 4,357,002
1988/11/08 919 949 918 925 21,582,010
1988/11/07 895 933 890 920 6,097,003
1988/11/05 887 910 883 890 1,973,001
1988/11/04 892 910 886 887 3,497,002
1988/11/02 912 919 897 897 3,004,001
1988/11/01 902 931 902 907 5,403,003
1988/10/31 904 919 903 907 2,219,001
1988/10/29 932 932 910 910 1,916,001
1988/10/28 935 944 927 927 18,892,009
1988/10/27 930 940 921 925 10,502,005
1988/10/26 925 944 920 925 39,288,019
1988/10/25 871 905 871 905 6,358,003
1988/10/24 876 886 871 872 1,518,001
1988/10/22 880 883 873 880 1,214,001
1988/10/21 895 895 870 872 1,987,001
1988/10/20 860 895 860 884 2,894,001
1988/10/19 859 880 855 870 1,703,001
1988/10/18 866 870 845 849 1,954,001
1988/10/17 875 885 870 870 908,000
1988/10/14 900 900 877 879 2,826,001
1988/10/13 878 915 872 881 7,769,004
1988/10/12 892 914 878 888 8,192,004
1988/10/11 890 890 870 887 2,290,001
1988/10/07 861 880 855 880 2,093,001
1988/10/06 867 885 841 855 4,557,002
1988/10/05 895 900 865 867 5,069,002
1988/10/04 900 907 882 885 10,671,005
1988/10/03 900 918 890 890 8,558,004
1988/10/01 925 927 891 901 8,546,004
1988/09/30 935 940 915 925 43,018,021
1988/09/29 890 935 890 915 67,797,033
1988/09/28 819 847 819 840 11,163,005
1988/09/27 781 809 780 800 2,624,001
1988/09/26 800 800 771 777 1,911,001
1988/09/24 810 814 785 790 4,217,002
1988/09/22 799 819 781 819 2,306,001
1988/09/21 796 799 775 799 1,706,001
1988/09/20 817 818 790 790 4,435,002
1988/09/19 824 827 806 812 3,344,002
1988/09/16 817 830 816 816 3,045,001
1988/09/14 831 833 811 815 5,079,002
1988/09/13 804 835 795 821 9,592,005
1988/09/12 789 799 775 799 919,000
1988/09/09 786 799 780 785 2,172,001
1988/09/08 798 805 771 780 1,888,001
1988/09/07 782 802 778 778 3,597,002
1988/09/06 772 780 756 772 1,747,001
1988/09/05 797 804 770 770 2,137,001
1988/09/03 835 835 780 805 8,087,004
1988/09/02 735 835 726 825 10,755,005
1988/09/01 749 755 731 735 4,957,002
1988/08/31 790 805 766 769 3,353,002
1988/08/30 809 809 777 795 7,258,003
1988/08/29 845 850 788 799 6,873,003
1988/08/27 850 854 825 840 4,211,002
1988/08/26 860 865 831 832 8,322,004
1988/08/25 887 887 869 870 12,759,006
1988/08/24 905 912 871 877 36,213,017
1988/08/23 875 914 870 895 64,584,031
1988/08/22 850 902 846 875 70,642,034
1988/08/19 763 850 755 847 91,747,044
1988/08/18 750 770 750 757 34,846,017
1988/08/17 695 740 685 740 16,990,008
1988/08/16 700 708 686 686 13,609,007
1988/08/15 656 660 650 657 213,000
1988/08/12 646 658 645 646 777,000
1988/08/11 632 645 630 641 1,167,001
1988/08/10 650 655 632 640 2,480,001
1988/08/09 674 685 658 659 1,354,001
1988/08/08 670 678 665 669 964,000
1988/08/06 673 673 656 670 627,000
1988/08/05 693 693 665 670 1,159,001
1988/08/04 695 700 680 694 1,658,001
1988/08/03 700 707 690 695 4,827,002
1988/08/02 659 699 658 693 2,725,001
1988/08/01 660 672 655 669 2,227,001
1988/07/30 663 671 653 654 2,240,001
1988/07/29 663 675 660 673 1,019,000
1988/07/28 680 685 651 653 1,201,001
1988/07/27 685 690 666 675 2,389,001
1988/07/26 655 687 650 675 4,120,002
1988/07/25 648 654 640 650 1,148,001
1988/07/23 640 655 640 648 1,042,001
1988/07/22 675 690 660 660 3,117,001
1988/07/21 692 693 672 685 3,294,002
1988/07/20 700 705 686 690 2,495,001
1988/07/19 720 724 691 692 2,848,001
1988/07/18 731 739 725 725 1,733,001
1988/07/15 730 740 728 733 2,992,001
1988/07/14 730 748 727 727 12,260,006
1988/07/13 730 737 718 724 4,109,002
1988/07/12 719 735 718 725 3,192,002
1988/07/11 739 739 718 719 2,632,001
1988/07/08 725 739 725 730 1,796,001
1988/07/07 727 737 720 725 3,305,002
1988/07/06 762 768 742 745 9,942,005
1988/07/05 722 755 722 742 5,287,003
1988/07/04 720 737 715 722 2,542,001
1988/07/02 740 749 710 730 3,030,001
1988/07/01 780 786 744 750 25,872,012
1988/06/30 742 778 740 770 53,301,026
1988/06/29 738 749 731 735 10,617,005
1988/06/28 718 744 713 730 5,318,003
1988/06/27 715 735 707 728 5,161,002
1988/06/25 729 729 717 725 1,374,001
1988/06/24 742 751 726 739 15,555,007
1988/06/23 716 737 705 735 5,633,003
1988/06/22 733 740 715 716 2,220,001
1988/06/21 732 738 726 731 2,614,001
1988/06/20 745 752 735 740 2,542,001
1988/06/17 745 754 738 750 22,942,011
1988/06/16 730 750 724 748 25,803,012
1988/06/15 722 733 715 722 8,004,004
1988/06/14 715 721 707 719 2,402,001
1988/06/13 717 729 710 713 3,112,001
1988/06/10 739 739 712 714 5,240,003
1988/06/09 734 748 730 740 51,255,025
1988/06/08 712 732 711 725 31,890,015
1988/06/07 704 722 702 717 12,793,006
1988/06/06 719 723 700 701 11,337,005
1988/06/04 707 715 705 714 12,600,006
1988/06/03 704 712 700 700 9,915,005
1988/06/02 712 713 698 700 16,203,008
1988/06/01 702 718 696 707 33,504,016
1988/05/31 705 710 692 692 44,071,021
1988/05/30 684 698 677 695 27,707,013
1988/05/28 685 685 675 675 12,440,006
1988/05/27 680 695 675 685 56,173,027
1988/05/26 681 687 662 670 31,148,015
1988/05/25 655 680 641 680 29,754,014
1988/05/24 639 652 632 650 5,714,003
1988/05/23 627 649 620 638 1,832,001
1988/05/20 635 640 626 627 932,000
1988/05/19 630 635 625 625 1,740,001
1988/05/18 648 648 635 640 1,807,001
1988/05/17 635 645 630 638 1,638,001
1988/05/16 641 641 629 632 991,000
1988/05/13 650 652 628 639 6,665,003
1988/05/12 622 640 622 640 3,007,001
1988/05/11 633 647 627 632 3,004,001
1988/05/10 630 639 626 626 1,149,001
1988/05/09 643 643 631 636 2,527,001
1988/05/07 655 656 635 635 7,865,004
1988/05/06 638 650 633 645 9,629,005
1988/05/02 611 635 610 628 2,155,001
1988/04/30 611 618 607 613 1,708,001
1988/04/28 620 625 615 619 932,000
1988/04/27 620 620 610 619 2,174,001
1988/04/26 625 629 620 620 1,996,001
1988/04/25 629 630 619 623 1,230,001
1988/04/23 617 629 617 620 646,000
1988/04/22 624 629 617 622 1,309,001
1988/04/21 635 638 615 615 1,099,001
1988/04/20 610 642 610 633 3,369,002
1988/04/19 620 624 606 610 1,980,001
1988/04/18 637 637 616 616 1,978,001
1988/04/15 626 635 626 627 3,166,002
1988/04/14 649 650 635 636 3,316,002
1988/04/13 629 650 626 649 4,888,002
1988/04/12 642 647 632 638 3,168,002
1988/04/11 651 655 641 641 2,126,001
1988/04/08 651 666 650 655 7,660,004
1988/04/07 660 660 649 650 6,198,003
1988/04/06 668 668 655 656 4,981,002
1988/04/05 669 670 655 664 5,029,002
1988/04/04 675 684 662 669 17,527,008
1988/04/02 670 673 667 667 5,816,003
1988/04/01 670 680 664 667 38,030,018
1988/03/31 668 680 663 663 43,666,021
1988/03/30 656 672 651 670 60,930,029
1988/03/29 633 650 630 646 51,867,025
1988/03/28 611 639 611 635 32,458,016
1988/03/26 611 620 601 620 4,056,002
1988/03/25 620 631 615 631 14,482,007
1988/03/24 628 634 621 630 47,333,023
1988/03/23 599 621 588 620 10,620,005
1988/03/22 602 602 588 590 3,112,001
1988/03/18 598 602 589 593 3,432,002
1988/03/17 606 608 596 603 3,410,002
1988/03/16 615 626 600 607 12,121,006
1988/03/15 595 615 593 610 9,012,004
1988/03/14 600 605 592 595 2,662,001
1988/03/11 605 614 599 605 8,793,004
1988/03/10 615 616 602 602 12,611,006
1988/03/09 609 622 607 611 55,279,027
1988/03/08 593 605 588 605 54,668,026
1988/03/07 574 586 574 585 12,173,006
1988/03/05 574 580 568 572 2,722,001
1988/03/04 566 575 565 575 2,600,001
1988/03/03 570 579 566 566 4,646,002
1988/03/02 586 591 575 576 14,945,007
1988/03/01 579 589 576 579 20,623,010
1988/02/29 573 578 569 574 4,177,002
1988/02/27 569 575 565 573 2,937,001
1988/02/26 579 583 566 570 13,595,007
1988/02/25 576 586 572 575 14,780,007
1988/02/24 582 584 570 575 17,039,008
1988/02/23 571 583 568 582 47,296,023
1988/02/22 556 574 548 573 33,531,016
1988/02/19 550 553 540 546 3,971,002
1988/02/18 547 555 547 550 4,369,002
1988/02/17 558 558 546 553 5,827,003
1988/02/16 562 568 551 551 23,711,011
1988/02/15 539 559 539 559 7,275,003
1988/02/12 544 545 538 545 2,838,001
1988/02/10 548 551 538 540 3,724,002
1988/02/09 550 552 544 545 3,889,002
1988/02/08 551 558 547 551 5,752,003
1988/02/06 552 558 546 546 3,497,002
1988/02/05 564 566 552 553 18,425,009
1988/02/04 545 570 545 564 46,974,023
1988/02/03 545 552 539 550 10,304,005
1988/02/02 550 554 538 538 8,285,004
1988/02/01 557 564 548 550 38,904,019
1988/01/30 535 558 535 558 40,631,020
1988/01/29 525 533 518 525 10,048,005
1988/01/28 511 526 511 519 6,015,003
1988/01/27 514 525 507 509 8,087,004
1988/01/26 520 520 502 505 3,947,002
1988/01/25 521 524 511 511 2,770,001
1988/01/23 522 523 513 520 6,271,003
1988/01/22 537 540 522 525 25,998,012
1988/01/21 515 539 512 521 26,872,013
1988/01/20 501 531 500 518 14,592,007
1988/01/19 505 514 500 500 4,252,002
1988/01/18 530 532 501 512 8,214,004
1988/01/14 500 517 500 515 9,437,005
1988/01/13 510 513 493 500 10,197,005
1988/01/12 535 535 508 520 13,511,006
1988/01/11 520 538 515 525 20,321,010
1988/01/08 530 550 515 532 44,944,022
1988/01/07 520 540 520 520 63,280,030
1988/01/06 475 515 473 509 86,431,041
1988/01/05 442 463 442 463 42,250,020
1988/01/04 405 422 400 422 1,407,001

このページの先頭へ