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 |
|---|---|---|---|---|---|
| 1990/12/28 | 540 | 549 | 531 | 531 | 321,000 |
| 1990/12/27 | 550 | 558 | 542 | 550 | 552,000 |
| 1990/12/26 | 541 | 555 | 536 | 541 | 700,000 |
| 1990/12/25 | 551 | 551 | 545 | 545 | 527,000 |
| 1990/12/21 | 570 | 570 | 551 | 561 | 937,000 |
| 1990/12/20 | 595 | 595 | 580 | 580 | 378,000 |
| 1990/12/19 | 619 | 619 | 599 | 599 | 1,413,000 |
| 1990/12/18 | 589 | 598 | 581 | 589 | 1,459,000 |
| 1990/12/17 | 595 | 605 | 595 | 599 | 672,000 |
| 1990/12/14 | 609 | 622 | 609 | 612 | 2,152,000 |
| 1990/12/13 | 602 | 620 | 602 | 615 | 3,046,000 |
| 1990/12/12 | 576 | 607 | 576 | 592 | 1,677,000 |
| 1990/12/11 | 574 | 604 | 560 | 586 | 1,617,000 |
| 1990/12/10 | 569 | 578 | 551 | 576 | 1,511,000 |
| 1990/12/07 | 520 | 555 | 511 | 550 | 1,769,000 |
| 1990/12/06 | 479 | 490 | 479 | 489 | 601,000 |
| 1990/12/05 | 475 | 480 | 447 | 469 | 1,205,000 |
| 1990/12/04 | 481 | 481 | 471 | 475 | 353,000 |
| 1990/12/03 | 494 | 496 | 490 | 496 | 678,000 |
| 1990/11/30 | 480 | 489 | 466 | 466 | 1,087,000 |
| 1990/11/29 | 493 | 493 | 479 | 490 | 756,000 |
| 1990/11/28 | 516 | 519 | 497 | 497 | 1,023,000 |
| 1990/11/27 | 523 | 523 | 506 | 506 | 576,000 |
| 1990/11/26 | 534 | 540 | 514 | 524 | 478,000 |
| 1990/11/22 | 500 | 514 | 500 | 514 | 1,443,000 |
| 1990/11/21 | 500 | 518 | 499 | 500 | 760,000 |
| 1990/11/20 | 538 | 539 | 521 | 529 | 406,000 |
| 1990/11/19 | 545 | 550 | 531 | 538 | 532,000 |
| 1990/11/16 | 531 | 539 | 523 | 531 | 842,000 |
| 1990/11/15 | 556 | 570 | 541 | 541 | 473,000 |
| 1990/11/14 | 579 | 585 | 551 | 551 | 856,000 |
| 1990/11/13 | 577 | 588 | 571 | 580 | 680,000 |
| 1990/11/09 | 550 | 551 | 520 | 537 | 1,384,000 |
| 1990/11/08 | 556 | 570 | 553 | 564 | 828,000 |
| 1990/11/07 | 585 | 594 | 580 | 586 | 953,000 |
| 1990/11/06 | 627 | 630 | 599 | 600 | 693,000 |
| 1990/11/05 | 615 | 635 | 615 | 620 | 636,000 |
| 1990/11/02 | 604 | 619 | 581 | 610 | 861,000 |
| 1990/11/01 | 620 | 625 | 601 | 604 | 1,057,000 |
| 1990/10/31 | 635 | 640 | 630 | 630 | 672,000 |
| 1990/10/30 | 645 | 649 | 633 | 638 | 439,000 |
| 1990/10/29 | 640 | 654 | 640 | 646 | 912,000 |
| 1990/10/26 | 658 | 660 | 641 | 650 | 1,660,000 |
| 1990/10/25 | 651 | 668 | 644 | 664 | 2,998,000 |
| 1990/10/24 | 615 | 645 | 615 | 636 | 1,449,000 |
| 1990/10/23 | 650 | 665 | 640 | 645 | 1,373,000 |
| 1990/10/22 | 669 | 675 | 660 | 660 | 2,273,000 |
| 1990/10/19 | 644 | 691 | 644 | 651 | 6,029,000 |
| 1990/10/18 | 610 | 640 | 609 | 634 | 6,110,000 |
| 1990/10/17 | 575 | 616 | 570 | 605 | 3,703,000 |
| 1990/10/16 | 561 | 570 | 555 | 570 | 1,251,000 |
| 1990/10/15 | 540 | 550 | 535 | 541 | 388,000 |
| 1990/10/12 | 518 | 538 | 515 | 534 | 559,000 |
| 1990/10/11 | 528 | 539 | 528 | 530 | 651,000 |
| 1990/10/09 | 570 | 589 | 560 | 568 | 1,348,000 |
| 1990/10/08 | 545 | 565 | 535 | 560 | 1,237,000 |
| 1990/10/05 | 511 | 559 | 510 | 513 | 1,169,000 |
| 1990/10/04 | 520 | 520 | 500 | 505 | 395,000 |
| 1990/10/03 | 540 | 560 | 520 | 520 | 2,499,000 |
| 1990/10/02 | 480 | 530 | 476 | 530 | 2,151,000 |
| 1990/10/01 | 476 | 480 | 421 | 450 | 1,487,000 |
| 1990/09/28 | 515 | 519 | 460 | 481 | 2,145,000 |
| 1990/09/27 | 545 | 549 | 499 | 520 | 1,262,000 |
| 1990/09/26 | 617 | 621 | 550 | 564 | 923,000 |
| 1990/09/25 | 620 | 630 | 615 | 618 | 440,000 |
| 1990/09/21 | 630 | 635 | 625 | 634 | 946,000 |
| 1990/09/20 | 646 | 652 | 631 | 640 | 557,000 |
| 1990/09/19 | 652 | 670 | 652 | 656 | 437,000 |
| 1990/09/18 | 665 | 670 | 630 | 650 | 1,022,000 |
| 1990/09/17 | 696 | 696 | 680 | 680 | 397,000 |
| 1990/09/14 | 679 | 714 | 672 | 696 | 2,312,000 |
| 1990/09/13 | 679 | 680 | 671 | 671 | 520,000 |
| 1990/09/12 | 655 | 679 | 651 | 670 | 669,000 |
| 1990/09/11 | 659 | 670 | 655 | 658 | 270,000 |
| 1990/09/10 | 635 | 679 | 635 | 679 | 610,000 |
| 1990/09/07 | 631 | 650 | 625 | 632 | 640,000 |
| 1990/09/06 | 670 | 680 | 637 | 637 | 568,000 |
| 1990/09/05 | 640 | 660 | 629 | 660 | 521,000 |
| 1990/09/04 | 672 | 672 | 631 | 640 | 495,000 |
| 1990/09/03 | 700 | 700 | 680 | 680 | 219,000 |
| 1990/08/31 | 690 | 700 | 690 | 699 | 688,000 |
| 1990/08/30 | 694 | 704 | 670 | 704 | 705,000 |
| 1990/08/29 | 675 | 691 | 668 | 668 | 804,000 |
| 1990/08/28 | 695 | 709 | 660 | 665 | 1,597,000 |
| 1990/08/27 | 661 | 670 | 650 | 670 | 586,000 |
| 1990/08/24 | 620 | 690 | 620 | 631 | 1,926,000 |
| 1990/08/23 | 660 | 670 | 630 | 630 | 1,491,000 |
| 1990/08/22 | 675 | 690 | 661 | 679 | 1,162,000 |
| 1990/08/21 | 706 | 725 | 695 | 695 | 676,000 |
| 1990/08/20 | 705 | 719 | 700 | 705 | 928,000 |
| 1990/08/17 | 715 | 730 | 706 | 715 | 1,561,000 |
| 1990/08/16 | 745 | 748 | 730 | 745 | 1,191,000 |
| 1990/08/15 | 718 | 740 | 710 | 740 | 1,512,000 |
| 1990/08/14 | 677 | 704 | 677 | 688 | 1,254,000 |
| 1990/08/13 | 701 | 715 | 655 | 670 | 494,000 |
| 1990/08/10 | 730 | 730 | 700 | 710 | 746,000 |
| 1990/08/09 | 739 | 740 | 720 | 720 | 748,000 |
| 1990/08/08 | 690 | 740 | 680 | 730 | 1,746,000 |
| 1990/08/07 | 682 | 690 | 642 | 670 | 3,094,000 |
| 1990/08/06 | 700 | 705 | 650 | 692 | 1,193,000 |
| 1990/08/03 | 735 | 745 | 732 | 732 | 1,355,000 |
| 1990/08/02 | 809 | 809 | 770 | 771 | 840,000 |
| 1990/08/01 | 815 | 815 | 793 | 810 | 854,000 |
| 1990/07/31 | 800 | 810 | 796 | 805 | 909,000 |
| 1990/07/30 | 791 | 810 | 790 | 791 | 465,000 |
| 1990/07/27 | 808 | 810 | 786 | 800 | 879,000 |
| 1990/07/26 | 830 | 837 | 808 | 810 | 913,000 |
| 1990/07/25 | 845 | 848 | 831 | 840 | 713,000 |
| 1990/07/24 | 850 | 854 | 840 | 840 | 845,000 |
| 1990/07/23 | 866 | 873 | 853 | 854 | 714,000 |
| 1990/07/20 | 890 | 890 | 868 | 872 | 700,000 |
| 1990/07/19 | 920 | 920 | 892 | 900 | 838,000 |
| 1990/07/18 | 903 | 920 | 898 | 911 | 913,000 |
| 1990/07/17 | 908 | 908 | 890 | 898 | 553,000 |
| 1990/07/16 | 869 | 910 | 865 | 898 | 1,373,000 |
| 1990/07/13 | 852 | 880 | 852 | 865 | 799,000 |
| 1990/07/12 | 866 | 870 | 849 | 849 | 770,000 |
| 1990/07/11 | 861 | 875 | 861 | 866 | 730,000 |
| 1990/07/10 | 875 | 875 | 865 | 865 | 585,000 |
| 1990/07/09 | 882 | 892 | 875 | 875 | 436,000 |
| 1990/07/06 | 885 | 892 | 880 | 892 | 338,000 |
| 1990/07/05 | 900 | 910 | 885 | 885 | 560,000 |
| 1990/07/04 | 865 | 890 | 865 | 890 | 1,067,000 |
| 1990/07/03 | 874 | 875 | 852 | 865 | 1,364,000 |
| 1990/07/02 | 870 | 875 | 862 | 865 | 609,000 |
| 1990/06/29 | 910 | 910 | 870 | 870 | 1,342,000 |
| 1990/06/28 | 910 | 912 | 891 | 900 | 916,000 |
| 1990/06/27 | 902 | 910 | 900 | 904 | 970,000 |
| 1990/06/26 | 896 | 903 | 890 | 894 | 1,041,000 |
| 1990/06/25 | 907 | 910 | 892 | 895 | 1,456,000 |
| 1990/06/22 | 931 | 931 | 912 | 925 | 1,865,000 |
| 1990/06/21 | 949 | 978 | 936 | 936 | 1,559,000 |
| 1990/06/20 | 936 | 970 | 936 | 950 | 485,000 |
| 1990/06/19 | 949 | 950 | 940 | 940 | 461,000 |
| 1990/06/18 | 955 | 964 | 946 | 946 | 674,000 |
| 1990/06/15 | 955 | 969 | 951 | 969 | 1,076,000 |
| 1990/06/14 | 963 | 968 | 951 | 965 | 2,233,000 |
| 1990/06/13 | 965 | 969 | 947 | 964 | 2,086,000 |
| 1990/06/12 | 965 | 978 | 961 | 961 | 803,000 |
| 1990/06/11 | 969 | 973 | 965 | 970 | 1,259,000 |
| 1990/06/08 | 987 | 995 | 973 | 973 | 1,426,000 |
| 1990/06/07 | 990 | 1,000 | 985 | 997 | 1,116,000 |
| 1990/06/06 | 980 | 1,010 | 972 | 1,010 | 1,988,000 |
| 1990/06/05 | 995 | 1,010 | 980 | 980 | 1,160,000 |
| 1990/06/04 | 990 | 1,020 | 990 | 995 | 2,657,000 |
| 1990/06/01 | 991 | 991 | 975 | 990 | 1,956,000 |
| 1990/05/31 | 1,000 | 1,020 | 991 | 997 | 4,340,000 |
| 1990/05/30 | 971 | 1,010 | 970 | 1,010 | 5,455,000 |
| 1990/05/29 | 1,000 | 1,000 | 965 | 966 | 2,822,000 |
| 1990/05/28 | 1,030 | 1,030 | 990 | 991 | 3,285,000 |
| 1990/05/25 | 1,030 | 1,030 | 1,000 | 1,030 | 9,874,000 |
| 1990/05/24 | 972 | 1,020 | 972 | 1,020 | 5,441,000 |
| 1990/05/23 | 990 | 995 | 971 | 982 | 3,305,000 |
| 1990/05/22 | 968 | 990 | 961 | 980 | 2,790,000 |
| 1990/05/21 | 961 | 990 | 955 | 968 | 1,711,000 |
| 1990/05/18 | 971 | 978 | 961 | 965 | 1,919,000 |
| 1990/05/17 | 999 | 1,000 | 976 | 980 | 7,028,000 |
| 1990/05/16 | 970 | 970 | 965 | 970 | 520,000 |
| 1990/05/15 | 990 | 994 | 970 | 970 | 2,648,000 |
| 1990/05/14 | 980 | 995 | 970 | 988 | 3,314,000 |
| 1990/05/11 | 965 | 968 | 951 | 967 | 1,687,000 |
| 1990/05/10 | 970 | 984 | 951 | 951 | 2,098,000 |
| 1990/05/09 | 976 | 984 | 967 | 970 | 1,526,000 |
| 1990/05/08 | 991 | 995 | 965 | 966 | 2,153,000 |
| 1990/05/07 | 1,000 | 1,010 | 981 | 981 | 3,824,000 |
| 1990/05/02 | 959 | 999 | 952 | 982 | 7,576,000 |
| 1990/05/01 | 960 | 968 | 950 | 960 | 1,717,000 |
| 1990/04/27 | 998 | 999 | 962 | 970 | 7,107,000 |
| 1990/04/26 | 1,000 | 1,030 | 986 | 998 | 14,500,000 |
| 1990/04/25 | 1,010 | 1,040 | 1,000 | 1,000 | 25,354,000 |
| 1990/04/24 | 945 | 1,020 | 940 | 1,020 | 34,966,000 |
| 1990/04/23 | 947 | 967 | 941 | 955 | 19,781,000 |
| 1990/04/20 | 933 | 960 | 923 | 945 | 28,190,000 |
| 1990/04/19 | 873 | 873 | 873 | 873 | 1,687,000 |
| 1990/04/18 | 765 | 781 | 756 | 773 | 3,144,000 |
| 1990/04/17 | 710 | 752 | 710 | 745 | 2,247,000 |
| 1990/04/16 | 721 | 731 | 717 | 717 | 187,000 |
| 1990/04/13 | 740 | 748 | 726 | 741 | 277,000 |
| 1990/04/12 | 740 | 749 | 720 | 738 | 435,000 |
| 1990/04/11 | 760 | 764 | 735 | 741 | 404,000 |
| 1990/04/10 | 780 | 780 | 751 | 765 | 779,000 |
| 1990/04/09 | 780 | 790 | 765 | 773 | 1,521,000 |
| 1990/04/06 | 717 | 750 | 710 | 750 | 1,922,000 |
| 1990/04/05 | 675 | 677 | 635 | 677 | 1,376,000 |
| 1990/04/04 | 699 | 710 | 680 | 685 | 827,000 |
| 1990/04/03 | 700 | 700 | 670 | 698 | 1,017,000 |
| 1990/04/02 | 720 | 735 | 680 | 680 | 778,000 |
| 1990/03/30 | 809 | 810 | 780 | 780 | 756,000 |
| 1990/03/29 | 794 | 810 | 791 | 810 | 933,000 |
| 1990/03/28 | 795 | 808 | 785 | 791 | 1,545,000 |
| 1990/03/27 | 773 | 826 | 765 | 815 | 2,407,000 |
| 1990/03/27 | 1 -> 1.04 分割 | ||||
| 1990/03/26 | 770 | 805 | 760 | 798 | 2,420,001 |
| 1990/03/23 | 771 | 784 | 750 | 760 | 1,135,001 |
| 1990/03/22 | 780 | 790 | 770 | 770 | 1,237,001 |
| 1990/03/20 | 877 | 879 | 834 | 840 | 574,000 |
| 1990/03/19 | 908 | 909 | 877 | 880 | 610,000 |
| 1990/03/16 | 904 | 910 | 902 | 909 | 794,000 |
| 1990/03/15 | 900 | 910 | 895 | 905 | 926,000 |
| 1990/03/14 | 918 | 920 | 900 | 900 | 980,000 |
| 1990/03/13 | 917 | 930 | 916 | 920 | 451,000 |
| 1990/03/12 | 928 | 930 | 917 | 917 | 536,000 |
| 1990/03/09 | 940 | 946 | 930 | 935 | 933,000 |
| 1990/03/08 | 916 | 958 | 916 | 940 | 1,216,001 |
| 1990/03/07 | 931 | 931 | 917 | 926 | 977,000 |
| 1990/03/06 | 948 | 959 | 931 | 931 | 898,000 |
| 1990/03/05 | 960 | 960 | 946 | 946 | 685,000 |
| 1990/03/02 | 974 | 974 | 952 | 960 | 1,008,000 |
| 1990/03/01 | 980 | 980 | 970 | 975 | 1,466,001 |
| 1990/02/28 | 950 | 978 | 946 | 975 | 1,475,001 |
| 1990/02/27 | 930 | 938 | 900 | 936 | 1,060,001 |
| 1990/02/26 | 965 | 965 | 885 | 920 | 1,080,001 |
| 1990/02/23 | 995 | 1,000 | 960 | 975 | 1,460,001 |
| 1990/02/22 | 1,010 | 1,010 | 998 | 1,000 | 1,378,001 |
| 1990/02/21 | 1,020 | 1,030 | 996 | 998 | 907,000 |
| 1990/02/20 | 1,030 | 1,040 | 1,020 | 1,030 | 472,000 |
| 1990/02/19 | 1,070 | 1,070 | 1,040 | 1,040 | 547,000 |
| 1990/02/16 | 1,070 | 1,070 | 1,050 | 1,060 | 796,000 |
| 1990/02/15 | 1,050 | 1,070 | 1,040 | 1,070 | 1,022,000 |
| 1990/02/14 | 1,060 | 1,060 | 1,040 | 1,050 | 473,000 |
| 1990/02/13 | 1,050 | 1,060 | 1,040 | 1,060 | 606,000 |
| 1990/02/09 | 1,070 | 1,070 | 1,040 | 1,050 | 1,080,001 |
| 1990/02/08 | 1,070 | 1,080 | 1,050 | 1,070 | 1,460,001 |
| 1990/02/07 | 1,070 | 1,080 | 1,060 | 1,070 | 1,227,001 |
| 1990/02/06 | 1,060 | 1,070 | 1,050 | 1,070 | 1,075,001 |
| 1990/02/05 | 1,060 | 1,070 | 1,040 | 1,060 | 2,692,001 |
| 1990/02/02 | 1,040 | 1,080 | 1,040 | 1,050 | 2,119,001 |
| 1990/02/01 | 1,040 | 1,050 | 1,020 | 1,020 | 950,000 |
| 1990/01/31 | 1,050 | 1,050 | 1,020 | 1,020 | 535,000 |
| 1990/01/30 | 1,020 | 1,060 | 1,020 | 1,050 | 1,366,001 |
| 1990/01/29 | 991 | 1,010 | 991 | 1,010 | 913,000 |
| 1990/01/26 | 1,000 | 1,010 | 990 | 990 | 2,180,001 |
| 1990/01/25 | 1,010 | 1,010 | 1,000 | 1,010 | 945,000 |
| 1990/01/24 | 1,020 | 1,030 | 1,010 | 1,010 | 1,181,001 |
| 1990/01/23 | 1,010 | 1,030 | 1,010 | 1,020 | 1,002,000 |
| 1990/01/22 | 1,010 | 1,020 | 1,000 | 1,020 | 1,127,001 |
| 1990/01/19 | 988 | 1,010 | 980 | 1,010 | 1,694,001 |
| 1990/01/18 | 1,020 | 1,030 | 988 | 993 | 2,006,001 |
| 1990/01/17 | 1,050 | 1,060 | 1,010 | 1,020 | 1,004,000 |
| 1990/01/16 | 1,030 | 1,040 | 1,010 | 1,030 | 699,000 |
| 1990/01/12 | 1,070 | 1,080 | 1,050 | 1,050 | 1,442,001 |
| 1990/01/11 | 1,060 | 1,080 | 1,060 | 1,080 | 791,000 |
| 1990/01/10 | 1,060 | 1,070 | 1,060 | 1,060 | 712,000 |
| 1990/01/09 | 1,080 | 1,090 | 1,060 | 1,060 | 735,000 |
| 1990/01/08 | 1,080 | 1,100 | 1,080 | 1,100 | 575,000 |
| 1990/01/05 | 1,110 | 1,110 | 1,070 | 1,090 | 2,280,001 |
| 1990/01/04 | 1,140 | 1,140 | 1,100 | 1,110 | 550,000 |