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 |
|---|---|---|---|---|---|
| 1991/12/30 | 676 | 688 | 676 | 688 | 1,075,000 |
| 1991/12/27 | 675 | 680 | 670 | 670 | 693,000 |
| 1991/12/26 | 679 | 679 | 655 | 675 | 446,000 |
| 1991/12/25 | 655 | 673 | 650 | 670 | 1,044,000 |
| 1991/12/24 | 673 | 678 | 653 | 656 | 628,000 |
| 1991/12/20 | 667 | 675 | 650 | 653 | 878,000 |
| 1991/12/19 | 671 | 675 | 665 | 670 | 397,000 |
| 1991/12/18 | 665 | 679 | 665 | 678 | 280,000 |
| 1991/12/17 | 695 | 695 | 685 | 685 | 1,014,000 |
| 1991/12/16 | 688 | 690 | 679 | 690 | 471,000 |
| 1991/12/13 | 686 | 689 | 667 | 688 | 3,824,000 |
| 1991/12/12 | 664 | 668 | 656 | 666 | 506,000 |
| 1991/12/11 | 640 | 644 | 635 | 644 | 720,000 |
| 1991/12/10 | 654 | 654 | 645 | 648 | 354,000 |
| 1991/12/09 | 655 | 660 | 645 | 660 | 258,000 |
| 1991/12/06 | 664 | 665 | 655 | 660 | 525,000 |
| 1991/12/05 | 668 | 670 | 661 | 663 | 408,000 |
| 1991/12/04 | 658 | 675 | 652 | 675 | 960,000 |
| 1991/12/03 | 645 | 655 | 640 | 648 | 1,250,000 |
| 1991/12/02 | 655 | 655 | 640 | 640 | 664,000 |
| 1991/11/29 | 668 | 675 | 651 | 655 | 1,926,000 |
| 1991/11/28 | 682 | 682 | 665 | 667 | 881,000 |
| 1991/11/27 | 700 | 700 | 686 | 686 | 726,000 |
| 1991/11/26 | 691 | 696 | 688 | 696 | 540,000 |
| 1991/11/25 | 698 | 698 | 686 | 690 | 276,000 |
| 1991/11/22 | 691 | 705 | 686 | 700 | 1,290,000 |
| 1991/11/21 | 697 | 700 | 690 | 698 | 423,000 |
| 1991/11/20 | 686 | 699 | 685 | 695 | 576,000 |
| 1991/11/19 | 703 | 704 | 694 | 694 | 568,000 |
| 1991/11/18 | 697 | 703 | 688 | 693 | 1,192,000 |
| 1991/11/15 | 724 | 725 | 717 | 717 | 1,169,000 |
| 1991/11/14 | 727 | 737 | 722 | 724 | 612,000 |
| 1991/11/13 | 743 | 745 | 731 | 731 | 793,000 |
| 1991/11/12 | 727 | 743 | 726 | 740 | 365,000 |
| 1991/11/11 | 727 | 729 | 721 | 722 | 500,000 |
| 1991/11/08 | 743 | 748 | 730 | 735 | 1,257,000 |
| 1991/11/07 | 745 | 748 | 743 | 743 | 647,000 |
| 1991/11/06 | 750 | 755 | 742 | 742 | 659,000 |
| 1991/11/05 | 755 | 759 | 750 | 757 | 638,000 |
| 1991/11/01 | 745 | 760 | 745 | 760 | 699,000 |
| 1991/10/31 | 750 | 756 | 748 | 753 | 721,000 |
| 1991/10/30 | 770 | 770 | 751 | 751 | 779,000 |
| 1991/10/29 | 768 | 772 | 762 | 764 | 1,554,000 |
| 1991/10/28 | 770 | 775 | 756 | 770 | 2,049,000 |
| 1991/10/25 | 770 | 770 | 760 | 765 | 862,000 |
| 1991/10/24 | 787 | 790 | 762 | 765 | 3,305,000 |
| 1991/10/23 | 773 | 797 | 756 | 777 | 3,879,000 |
| 1991/10/22 | 770 | 775 | 763 | 763 | 557,000 |
| 1991/10/21 | 780 | 782 | 767 | 771 | 1,029,000 |
| 1991/10/18 | 760 | 779 | 755 | 775 | 2,000,000 |
| 1991/10/17 | 748 | 759 | 746 | 753 | 1,010,000 |
| 1991/10/16 | 755 | 760 | 746 | 746 | 533,000 |
| 1991/10/15 | 749 | 766 | 740 | 765 | 948,000 |
| 1991/10/14 | 747 | 755 | 741 | 741 | 649,000 |
| 1991/10/11 | 756 | 756 | 748 | 749 | 655,000 |
| 1991/10/09 | 749 | 755 | 745 | 750 | 988,000 |
| 1991/10/08 | 760 | 763 | 751 | 751 | 1,823,000 |
| 1991/10/07 | 766 | 770 | 763 | 763 | 398,000 |
| 1991/10/04 | 775 | 778 | 766 | 774 | 1,604,000 |
| 1991/10/03 | 766 | 779 | 765 | 770 | 2,540,000 |
| 1991/10/02 | 780 | 780 | 766 | 766 | 2,250,000 |
| 1991/10/01 | 799 | 804 | 782 | 782 | 9,783,000 |
| 1991/09/30 | 787 | 800 | 778 | 800 | 6,920,000 |
| 1991/09/27 | 795 | 795 | 776 | 785 | 6,139,000 |
| 1991/09/26 | 759 | 799 | 755 | 787 | 24,109,000 |
| 1991/09/25 | 743 | 754 | 735 | 749 | 4,568,000 |
| 1991/09/24 | 719 | 735 | 715 | 733 | 1,849,000 |
| 1991/09/20 | 715 | 720 | 710 | 715 | 1,690,000 |
| 1991/09/19 | 718 | 725 | 711 | 711 | 1,807,000 |
| 1991/09/18 | 711 | 727 | 711 | 727 | 2,516,000 |
| 1991/09/17 | 744 | 744 | 724 | 730 | 4,032,000 |
| 1991/09/13 | 705 | 740 | 705 | 739 | 6,764,000 |
| 1991/09/12 | 717 | 724 | 702 | 710 | 5,446,000 |
| 1991/09/11 | 686 | 712 | 682 | 709 | 3,497,000 |
| 1991/09/10 | 698 | 705 | 683 | 688 | 3,054,000 |
| 1991/09/09 | 695 | 710 | 691 | 691 | 2,741,000 |
| 1991/09/06 | 696 | 705 | 693 | 695 | 8,502,000 |
| 1991/09/05 | 665 | 700 | 665 | 688 | 11,664,000 |
| 1991/09/04 | 636 | 660 | 634 | 655 | 3,398,000 |
| 1991/09/03 | 640 | 644 | 633 | 637 | 1,427,000 |
| 1991/09/02 | 622 | 640 | 615 | 637 | 3,070,000 |
| 1991/08/30 | 610 | 625 | 607 | 618 | 1,530,000 |
| 1991/08/29 | 577 | 600 | 572 | 600 | 1,228,000 |
| 1991/08/28 | 559 | 567 | 557 | 567 | 421,000 |
| 1991/08/27 | 571 | 571 | 555 | 559 | 721,000 |
| 1991/08/26 | 580 | 580 | 552 | 561 | 1,413,000 |
| 1991/08/23 | 589 | 592 | 580 | 580 | 968,000 |
| 1991/08/22 | 603 | 603 | 590 | 595 | 1,745,000 |
| 1991/08/21 | 544 | 568 | 544 | 563 | 1,493,000 |
| 1991/08/20 | 546 | 564 | 530 | 540 | 1,762,000 |
| 1991/08/19 | 594 | 594 | 530 | 541 | 1,873,000 |
| 1991/08/16 | 600 | 603 | 594 | 594 | 1,235,000 |
| 1991/08/15 | 599 | 606 | 598 | 598 | 1,333,000 |
| 1991/08/14 | 595 | 600 | 595 | 598 | 702,000 |
| 1991/08/13 | 595 | 597 | 591 | 594 | 679,000 |
| 1991/08/12 | 610 | 610 | 593 | 595 | 488,000 |
| 1991/08/09 | 619 | 619 | 608 | 610 | 610,000 |
| 1991/08/08 | 621 | 625 | 619 | 623 | 484,000 |
| 1991/08/07 | 629 | 629 | 613 | 620 | 723,000 |
| 1991/08/06 | 619 | 619 | 609 | 609 | 305,000 |
| 1991/08/05 | 626 | 632 | 621 | 623 | 192,000 |
| 1991/08/02 | 630 | 635 | 626 | 626 | 294,000 |
| 1991/08/01 | 647 | 650 | 637 | 638 | 732,000 |
| 1991/07/31 | 639 | 642 | 636 | 642 | 751,000 |
| 1991/07/30 | 618 | 630 | 618 | 626 | 473,000 |
| 1991/07/29 | 637 | 642 | 612 | 612 | 730,000 |
| 1991/07/26 | 620 | 636 | 617 | 636 | 592,000 |
| 1991/07/25 | 620 | 623 | 616 | 617 | 579,000 |
| 1991/07/24 | 596 | 612 | 596 | 612 | 560,000 |
| 1991/07/23 | 595 | 599 | 594 | 595 | 544,000 |
| 1991/07/22 | 597 | 601 | 594 | 594 | 366,000 |
| 1991/07/19 | 614 | 615 | 597 | 597 | 1,014,000 |
| 1991/07/18 | 620 | 624 | 601 | 612 | 454,000 |
| 1991/07/17 | 629 | 630 | 621 | 625 | 578,000 |
| 1991/07/16 | 644 | 644 | 628 | 632 | 623,000 |
| 1991/07/15 | 625 | 639 | 625 | 638 | 543,000 |
| 1991/07/12 | 621 | 621 | 614 | 621 | 229,000 |
| 1991/07/11 | 622 | 630 | 620 | 621 | 731,000 |
| 1991/07/10 | 599 | 625 | 599 | 625 | 854,000 |
| 1991/07/09 | 581 | 610 | 560 | 599 | 1,833,000 |
| 1991/07/08 | 607 | 614 | 580 | 580 | 1,208,000 |
| 1991/07/05 | 627 | 640 | 617 | 617 | 859,000 |
| 1991/07/04 | 631 | 635 | 623 | 630 | 1,434,000 |
| 1991/07/03 | 675 | 675 | 647 | 647 | 949,000 |
| 1991/07/02 | 690 | 693 | 680 | 680 | 523,000 |
| 1991/07/01 | 690 | 693 | 680 | 685 | 1,467,000 |
| 1991/06/28 | 670 | 679 | 655 | 660 | 1,047,000 |
| 1991/06/27 | 669 | 672 | 662 | 670 | 915,000 |
| 1991/06/26 | 679 | 700 | 679 | 679 | 645,000 |
| 1991/06/25 | 678 | 682 | 657 | 679 | 823,000 |
| 1991/06/24 | 695 | 695 | 685 | 688 | 385,000 |
| 1991/06/21 | 699 | 705 | 695 | 705 | 637,000 |
| 1991/06/20 | 692 | 704 | 686 | 699 | 1,022,000 |
| 1991/06/19 | 706 | 706 | 692 | 697 | 903,000 |
| 1991/06/18 | 727 | 733 | 715 | 715 | 410,000 |
| 1991/06/17 | 734 | 740 | 732 | 737 | 353,000 |
| 1991/06/14 | 730 | 748 | 728 | 748 | 721,000 |
| 1991/06/13 | 721 | 740 | 721 | 740 | 430,000 |
| 1991/06/12 | 730 | 732 | 721 | 730 | 596,000 |
| 1991/06/11 | 718 | 728 | 717 | 725 | 313,000 |
| 1991/06/10 | 735 | 735 | 726 | 728 | 360,000 |
| 1991/06/07 | 733 | 742 | 731 | 739 | 589,000 |
| 1991/06/06 | 746 | 746 | 732 | 743 | 576,000 |
| 1991/06/05 | 764 | 770 | 735 | 742 | 804,000 |
| 1991/06/04 | 773 | 780 | 764 | 770 | 6,768,000 |
| 1991/06/03 | 769 | 779 | 765 | 779 | 7,016,000 |
| 1991/05/31 | 770 | 772 | 757 | 760 | 3,129,000 |
| 1991/05/30 | 747 | 768 | 743 | 763 | 3,868,000 |
| 1991/05/29 | 766 | 769 | 742 | 742 | 4,217,000 |
| 1991/05/28 | 739 | 760 | 732 | 756 | 2,702,000 |
| 1991/05/27 | 751 | 764 | 730 | 740 | 3,727,000 |
| 1991/05/24 | 735 | 757 | 735 | 747 | 4,525,000 |
| 1991/05/23 | 723 | 740 | 715 | 737 | 1,744,000 |
| 1991/05/22 | 700 | 727 | 697 | 705 | 1,224,000 |
| 1991/05/21 | 685 | 697 | 683 | 692 | 325,000 |
| 1991/05/20 | 700 | 700 | 687 | 688 | 184,000 |
| 1991/05/17 | 695 | 698 | 685 | 696 | 1,126,000 |
| 1991/05/16 | 692 | 699 | 686 | 687 | 675,000 |
| 1991/05/15 | 699 | 700 | 693 | 693 | 799,000 |
| 1991/05/14 | 703 | 710 | 693 | 693 | 1,422,000 |
| 1991/05/13 | 701 | 707 | 699 | 700 | 1,347,000 |
| 1991/05/10 | 710 | 713 | 698 | 711 | 372,000 |
| 1991/05/09 | 700 | 713 | 696 | 707 | 469,000 |
| 1991/05/08 | 700 | 705 | 694 | 704 | 276,000 |
| 1991/05/07 | 721 | 723 | 705 | 706 | 158,000 |
| 1991/05/02 | 734 | 747 | 717 | 726 | 1,486,000 |
| 1991/05/01 | 697 | 727 | 695 | 724 | 1,632,000 |
| 1991/04/30 | 687 | 689 | 683 | 689 | 371,000 |
| 1991/04/26 | 687 | 700 | 685 | 687 | 447,000 |
| 1991/04/25 | 703 | 707 | 682 | 687 | 668,000 |
| 1991/04/24 | 710 | 710 | 701 | 703 | 950,000 |
| 1991/04/23 | 701 | 715 | 700 | 705 | 804,000 |
| 1991/04/22 | 708 | 715 | 706 | 708 | 439,000 |
| 1991/04/19 | 721 | 729 | 711 | 718 | 640,000 |
| 1991/04/18 | 731 | 737 | 716 | 716 | 561,000 |
| 1991/04/17 | 741 | 746 | 729 | 729 | 711,000 |
| 1991/04/16 | 740 | 741 | 735 | 739 | 835,000 |
| 1991/04/15 | 741 | 744 | 740 | 741 | 433,000 |
| 1991/04/12 | 739 | 745 | 736 | 741 | 517,000 |
| 1991/04/11 | 745 | 749 | 736 | 740 | 600,000 |
| 1991/04/10 | 731 | 743 | 731 | 735 | 409,000 |
| 1991/04/09 | 760 | 760 | 735 | 735 | 993,000 |
| 1991/04/08 | 764 | 773 | 755 | 760 | 1,396,000 |
| 1991/04/05 | 742 | 765 | 742 | 756 | 1,940,000 |
| 1991/04/04 | 750 | 755 | 739 | 740 | 806,000 |
| 1991/04/03 | 750 | 762 | 745 | 758 | 2,823,000 |
| 1991/04/02 | 730 | 738 | 715 | 725 | 551,000 |
| 1991/04/01 | 710 | 725 | 705 | 725 | 449,000 |
| 1991/03/29 | 711 | 730 | 710 | 725 | 794,000 |
| 1991/03/28 | 710 | 716 | 706 | 710 | 604,000 |
| 1991/03/27 | 727 | 734 | 711 | 717 | 527,000 |
| 1991/03/26 | 717 | 732 | 711 | 717 | 1,158,000 |
| 1991/03/25 | 727 | 727 | 716 | 717 | 2,363,000 |
| 1991/03/22 | 731 | 738 | 729 | 729 | 3,935,000 |
| 1991/03/20 | 734 | 739 | 730 | 731 | 1,319,000 |
| 1991/03/19 | 746 | 755 | 745 | 747 | 1,688,000 |
| 1991/03/18 | 760 | 763 | 752 | 759 | 1,231,000 |
| 1991/03/15 | 746 | 775 | 740 | 760 | 1,478,000 |
| 1991/03/14 | 749 | 755 | 743 | 746 | 550,000 |
| 1991/03/13 | 759 | 759 | 738 | 749 | 5,882,000 |
| 1991/03/12 | 751 | 760 | 750 | 760 | 473,000 |
| 1991/03/11 | 760 | 762 | 750 | 755 | 515,000 |
| 1991/03/08 | 743 | 760 | 743 | 755 | 826,000 |
| 1991/03/07 | 750 | 758 | 746 | 748 | 670,000 |
| 1991/03/06 | 760 | 769 | 746 | 746 | 897,000 |
| 1991/03/05 | 750 | 759 | 746 | 759 | 767,000 |
| 1991/03/04 | 760 | 775 | 751 | 760 | 715,000 |
| 1991/03/01 | 793 | 794 | 765 | 770 | 1,898,000 |
| 1991/02/28 | 790 | 800 | 779 | 798 | 7,595,000 |
| 1991/02/27 | 778 | 789 | 775 | 780 | 3,032,000 |
| 1991/02/26 | 807 | 809 | 781 | 788 | 16,603,000 |
| 1991/02/25 | 758 | 805 | 748 | 797 | 11,391,000 |
| 1991/02/22 | 751 | 768 | 735 | 736 | 2,541,000 |
| 1991/02/21 | 745 | 769 | 745 | 746 | 3,361,000 |
| 1991/02/20 | 775 | 795 | 753 | 754 | 8,091,000 |
| 1991/02/19 | 780 | 780 | 760 | 775 | 9,598,000 |
| 1991/02/18 | 750 | 770 | 741 | 770 | 12,056,000 |
| 1991/02/15 | 730 | 770 | 730 | 740 | 22,224,000 |
| 1991/02/14 | 660 | 730 | 660 | 730 | 18,859,000 |
| 1991/02/13 | 636 | 648 | 630 | 630 | 1,941,000 |
| 1991/02/12 | 629 | 645 | 621 | 642 | 3,765,000 |
| 1991/02/08 | 596 | 623 | 596 | 609 | 4,068,000 |
| 1991/02/07 | 605 | 605 | 590 | 593 | 2,093,000 |
| 1991/02/06 | 580 | 599 | 575 | 592 | 4,898,000 |
| 1991/02/05 | 550 | 575 | 550 | 570 | 1,205,000 |
| 1991/02/04 | 540 | 544 | 540 | 542 | 147,000 |
| 1991/02/01 | 535 | 545 | 530 | 535 | 623,000 |
| 1991/01/31 | 555 | 555 | 541 | 545 | 328,000 |
| 1991/01/30 | 547 | 548 | 541 | 541 | 175,000 |
| 1991/01/29 | 561 | 565 | 546 | 546 | 411,000 |
| 1991/01/28 | 569 | 569 | 555 | 555 | 459,000 |
| 1991/01/25 | 570 | 570 | 560 | 560 | 1,090,000 |
| 1991/01/24 | 550 | 565 | 545 | 551 | 1,055,000 |
| 1991/01/23 | 550 | 550 | 541 | 550 | 904,000 |
| 1991/01/22 | 545 | 569 | 541 | 550 | 615,000 |
| 1991/01/21 | 570 | 570 | 548 | 550 | 767,000 |
| 1991/01/18 | 570 | 600 | 570 | 570 | 2,617,000 |
| 1991/01/17 | 505 | 570 | 500 | 550 | 1,216,000 |
| 1991/01/16 | 518 | 520 | 505 | 508 | 674,000 |
| 1991/01/14 | 535 | 547 | 530 | 545 | 398,000 |
| 1991/01/11 | 523 | 547 | 513 | 540 | 503,000 |
| 1991/01/10 | 501 | 525 | 501 | 513 | 337,000 |
| 1991/01/09 | 500 | 515 | 499 | 505 | 678,000 |
| 1991/01/08 | 530 | 532 | 505 | 505 | 831,000 |
| 1991/01/07 | 540 | 549 | 531 | 535 | 251,000 |
| 1991/01/04 | 535 | 551 | 532 | 551 | 241,000 |