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 |
---|---|---|---|---|---|
1992/12/30 | 386 | 386 | 371 | 372 | 401,000 |
1992/12/29 | 389 | 389 | 382 | 386 | 433,000 |
1992/12/28 | 392 | 396 | 387 | 387 | 351,000 |
1992/12/25 | 396 | 397 | 390 | 392 | 230,000 |
1992/12/24 | 402 | 402 | 392 | 397 | 297,000 |
1992/12/22 | 395 | 400 | 395 | 400 | 395,000 |
1992/12/21 | 403 | 403 | 398 | 398 | 281,000 |
1992/12/18 | 397 | 405 | 393 | 405 | 1,133,000 |
1992/12/17 | 392 | 398 | 391 | 395 | 414,000 |
1992/12/16 | 398 | 398 | 391 | 391 | 405,000 |
1992/12/15 | 399 | 400 | 392 | 398 | 319,000 |
1992/12/14 | 397 | 400 | 392 | 400 | 308,000 |
1992/12/11 | 398 | 398 | 392 | 392 | 1,419,000 |
1992/12/10 | 401 | 406 | 396 | 402 | 723,000 |
1992/12/09 | 395 | 399 | 392 | 395 | 569,000 |
1992/12/08 | 397 | 400 | 392 | 395 | 302,000 |
1992/12/07 | 401 | 401 | 396 | 397 | 286,000 |
1992/12/04 | 403 | 403 | 395 | 399 | 238,000 |
1992/12/03 | 405 | 409 | 399 | 399 | 382,000 |
1992/12/02 | 408 | 408 | 399 | 403 | 249,000 |
1992/12/01 | 418 | 418 | 403 | 403 | 219,000 |
1992/11/30 | 415 | 416 | 409 | 416 | 325,000 |
1992/11/27 | 406 | 415 | 406 | 411 | 299,000 |
1992/11/26 | 409 | 417 | 408 | 408 | 3,028,000 |
1992/11/25 | 410 | 410 | 404 | 408 | 335,000 |
1992/11/24 | 405 | 415 | 402 | 410 | 2,982,000 |
1992/11/20 | 386 | 403 | 386 | 402 | 1,023,000 |
1992/11/19 | 398 | 398 | 390 | 393 | 636,000 |
1992/11/18 | 372 | 394 | 372 | 394 | 1,059,000 |
1992/11/17 | 371 | 377 | 370 | 375 | 329,000 |
1992/11/16 | 376 | 376 | 373 | 373 | 121,000 |
1992/11/13 | 380 | 380 | 371 | 371 | 1,304,000 |
1992/11/12 | 380 | 384 | 374 | 376 | 684,000 |
1992/11/11 | 392 | 394 | 381 | 381 | 995,000 |
1992/11/10 | 393 | 397 | 385 | 388 | 980,000 |
1992/11/09 | 415 | 415 | 402 | 403 | 525,000 |
1992/11/06 | 422 | 425 | 417 | 417 | 640,000 |
1992/11/05 | 429 | 434 | 423 | 430 | 398,000 |
1992/11/04 | 427 | 439 | 426 | 439 | 402,000 |
1992/11/02 | 425 | 434 | 425 | 432 | 304,000 |
1992/10/30 | 437 | 440 | 428 | 434 | 495,000 |
1992/10/29 | 441 | 448 | 435 | 440 | 1,166,000 |
1992/10/28 | 442 | 452 | 434 | 436 | 2,715,000 |
1992/10/27 | 432 | 440 | 428 | 435 | 1,653,000 |
1992/10/26 | 435 | 439 | 417 | 417 | 593,000 |
1992/10/23 | 431 | 442 | 419 | 430 | 1,427,000 |
1992/10/22 | 422 | 422 | 416 | 416 | 459,000 |
1992/10/21 | 420 | 422 | 416 | 422 | 267,000 |
1992/10/20 | 422 | 422 | 413 | 418 | 422,000 |
1992/10/19 | 416 | 420 | 412 | 412 | 340,000 |
1992/10/16 | 422 | 429 | 418 | 418 | 588,000 |
1992/10/15 | 416 | 427 | 416 | 427 | 206,000 |
1992/10/14 | 435 | 436 | 418 | 418 | 476,000 |
1992/10/13 | 425 | 430 | 423 | 425 | 327,000 |
1992/10/12 | 419 | 425 | 415 | 420 | 402,000 |
1992/10/09 | 417 | 427 | 414 | 414 | 1,763,000 |
1992/10/08 | 430 | 435 | 420 | 422 | 504,000 |
1992/10/07 | 421 | 439 | 420 | 427 | 783,000 |
1992/10/06 | 410 | 414 | 401 | 413 | 708,000 |
1992/10/05 | 419 | 420 | 411 | 415 | 289,000 |
1992/10/02 | 430 | 432 | 421 | 422 | 340,000 |
1992/10/01 | 431 | 436 | 415 | 429 | 790,000 |
1992/09/30 | 440 | 443 | 430 | 432 | 428,000 |
1992/09/29 | 437 | 443 | 430 | 440 | 344,000 |
1992/09/28 | 445 | 450 | 438 | 439 | 278,000 |
1992/09/25 | 460 | 461 | 447 | 453 | 692,000 |
1992/09/24 | 458 | 465 | 455 | 460 | 860,000 |
1992/09/22 | 455 | 465 | 454 | 456 | 852,000 |
1992/09/21 | 442 | 457 | 441 | 455 | 1,166,000 |
1992/09/18 | 439 | 442 | 431 | 440 | 678,000 |
1992/09/17 | 431 | 448 | 429 | 447 | 988,000 |
1992/09/16 | 439 | 440 | 429 | 429 | 857,000 |
1992/09/14 | 449 | 455 | 441 | 442 | 1,427,000 |
1992/09/11 | 470 | 481 | 445 | 445 | 4,460,000 |
1992/09/10 | 454 | 468 | 450 | 462 | 3,046,000 |
1992/09/09 | 430 | 447 | 429 | 444 | 558,000 |
1992/09/08 | 440 | 446 | 429 | 435 | 917,000 |
1992/09/07 | 443 | 455 | 443 | 445 | 514,000 |
1992/09/04 | 445 | 455 | 435 | 446 | 1,864,000 |
1992/09/03 | 420 | 436 | 412 | 435 | 814,000 |
1992/09/02 | 417 | 426 | 411 | 415 | 345,000 |
1992/09/01 | 434 | 439 | 420 | 421 | 508,000 |
1992/08/31 | 437 | 445 | 429 | 439 | 1,268,000 |
1992/08/28 | 415 | 434 | 406 | 430 | 1,844,000 |
1992/08/27 | 425 | 430 | 422 | 424 | 1,636,000 |
1992/08/26 | 390 | 393 | 382 | 383 | 448,000 |
1992/08/25 | 386 | 400 | 380 | 389 | 534,000 |
1992/08/24 | 390 | 419 | 370 | 389 | 1,286,000 |
1992/08/21 | 354 | 381 | 354 | 381 | 736,000 |
1992/08/20 | 327 | 357 | 327 | 354 | 634,000 |
1992/08/19 | 329 | 330 | 321 | 326 | 468,000 |
1992/08/18 | 331 | 331 | 325 | 325 | 548,000 |
1992/08/17 | 330 | 340 | 330 | 330 | 279,000 |
1992/08/14 | 325 | 332 | 325 | 330 | 947,000 |
1992/08/13 | 337 | 345 | 332 | 332 | 318,000 |
1992/08/12 | 349 | 350 | 340 | 342 | 435,000 |
1992/08/11 | 360 | 360 | 349 | 349 | 447,000 |
1992/08/10 | 368 | 370 | 351 | 351 | 431,000 |
1992/08/07 | 373 | 382 | 370 | 378 | 140,000 |
1992/08/06 | 378 | 384 | 373 | 383 | 307,000 |
1992/08/05 | 374 | 384 | 374 | 380 | 320,000 |
1992/08/04 | 372 | 384 | 372 | 373 | 201,000 |
1992/08/03 | 378 | 381 | 371 | 372 | 150,000 |
1992/07/31 | 365 | 384 | 365 | 382 | 403,000 |
1992/07/30 | 360 | 375 | 360 | 373 | 546,000 |
1992/07/29 | 380 | 380 | 352 | 360 | 558,000 |
1992/07/28 | 379 | 379 | 371 | 375 | 469,000 |
1992/07/27 | 385 | 389 | 378 | 384 | 652,000 |
1992/07/24 | 385 | 394 | 380 | 380 | 574,000 |
1992/07/23 | 385 | 397 | 380 | 386 | 603,000 |
1992/07/22 | 398 | 399 | 382 | 382 | 803,000 |
1992/07/21 | 390 | 394 | 388 | 390 | 433,000 |
1992/07/20 | 399 | 399 | 386 | 388 | 448,000 |
1992/07/17 | 408 | 411 | 401 | 406 | 346,000 |
1992/07/16 | 418 | 418 | 404 | 404 | 444,000 |
1992/07/15 | 425 | 430 | 417 | 417 | 383,000 |
1992/07/14 | 429 | 429 | 417 | 424 | 346,000 |
1992/07/13 | 410 | 430 | 410 | 429 | 249,000 |
1992/07/10 | 427 | 427 | 419 | 419 | 661,000 |
1992/07/09 | 413 | 423 | 406 | 419 | 318,000 |
1992/07/08 | 412 | 415 | 406 | 415 | 413,000 |
1992/07/07 | 412 | 416 | 410 | 412 | 238,000 |
1992/07/06 | 415 | 428 | 415 | 416 | 292,000 |
1992/07/03 | 429 | 429 | 410 | 410 | 839,000 |
1992/07/02 | 405 | 435 | 400 | 429 | 1,234,000 |
1992/07/01 | 400 | 409 | 390 | 409 | 414,000 |
1992/06/30 | 391 | 397 | 390 | 390 | 366,000 |
1992/06/29 | 386 | 394 | 381 | 386 | 688,000 |
1992/06/26 | 400 | 400 | 384 | 388 | 1,434,000 |
1992/06/25 | 400 | 404 | 395 | 395 | 596,000 |
1992/06/24 | 410 | 414 | 400 | 400 | 606,000 |
1992/06/23 | 410 | 415 | 404 | 412 | 554,000 |
1992/06/22 | 417 | 422 | 405 | 405 | 696,000 |
1992/06/19 | 415 | 423 | 411 | 416 | 490,000 |
1992/06/18 | 425 | 425 | 406 | 415 | 1,356,000 |
1992/06/17 | 432 | 440 | 431 | 431 | 525,000 |
1992/06/16 | 440 | 450 | 437 | 444 | 372,000 |
1992/06/15 | 451 | 451 | 440 | 440 | 710,000 |
1992/06/12 | 457 | 468 | 452 | 456 | 2,460,000 |
1992/06/11 | 465 | 470 | 461 | 462 | 334,000 |
1992/06/10 | 472 | 476 | 465 | 474 | 305,000 |
1992/06/09 | 468 | 472 | 467 | 467 | 256,000 |
1992/06/08 | 477 | 477 | 469 | 473 | 336,000 |
1992/06/05 | 478 | 488 | 475 | 476 | 164,000 |
1992/06/04 | 490 | 490 | 480 | 480 | 370,000 |
1992/06/03 | 490 | 493 | 485 | 490 | 323,000 |
1992/06/02 | 485 | 492 | 482 | 490 | 367,000 |
1992/06/01 | 498 | 498 | 481 | 481 | 309,000 |
1992/05/29 | 477 | 483 | 477 | 483 | 347,000 |
1992/05/28 | 474 | 482 | 471 | 473 | 303,000 |
1992/05/27 | 482 | 490 | 475 | 483 | 826,000 |
1992/05/26 | 500 | 504 | 490 | 492 | 452,000 |
1992/05/25 | 508 | 510 | 500 | 504 | 331,000 |
1992/05/22 | 500 | 504 | 492 | 500 | 661,000 |
1992/05/21 | 500 | 510 | 499 | 508 | 533,000 |
1992/05/20 | 513 | 514 | 496 | 497 | 1,045,000 |
1992/05/19 | 511 | 517 | 500 | 503 | 439,000 |
1992/05/18 | 505 | 505 | 500 | 505 | 259,000 |
1992/05/15 | 520 | 520 | 495 | 495 | 1,008,000 |
1992/05/14 | 530 | 534 | 517 | 520 | 1,392,000 |
1992/05/13 | 514 | 527 | 513 | 522 | 784,000 |
1992/05/12 | 516 | 518 | 511 | 512 | 1,264,000 |
1992/05/11 | 504 | 519 | 504 | 513 | 1,763,000 |
1992/05/08 | 500 | 506 | 499 | 506 | 1,119,000 |
1992/05/07 | 490 | 504 | 480 | 504 | 1,969,000 |
1992/05/06 | 472 | 492 | 472 | 487 | 1,445,000 |
1992/05/01 | 467 | 479 | 464 | 472 | 866,000 |
1992/04/30 | 465 | 468 | 460 | 464 | 523,000 |
1992/04/28 | 456 | 463 | 448 | 462 | 821,000 |
1992/04/27 | 443 | 450 | 442 | 446 | 461,000 |
1992/04/24 | 455 | 455 | 440 | 440 | 1,068,000 |
1992/04/23 | 454 | 455 | 447 | 450 | 720,000 |
1992/04/22 | 455 | 459 | 447 | 454 | 533,000 |
1992/04/21 | 446 | 454 | 445 | 454 | 514,000 |
1992/04/20 | 460 | 465 | 451 | 451 | 458,000 |
1992/04/17 | 473 | 475 | 460 | 461 | 651,000 |
1992/04/16 | 471 | 483 | 465 | 472 | 1,115,000 |
1992/04/15 | 468 | 474 | 461 | 470 | 616,000 |
1992/04/14 | 456 | 465 | 445 | 460 | 633,000 |
1992/04/13 | 460 | 476 | 455 | 456 | 1,143,000 |
1992/04/10 | 440 | 456 | 433 | 455 | 1,655,000 |
1992/04/09 | 439 | 455 | 426 | 426 | 1,187,000 |
1992/04/08 | 460 | 469 | 444 | 449 | 1,095,000 |
1992/04/07 | 491 | 491 | 469 | 469 | 422,000 |
1992/04/06 | 491 | 500 | 488 | 488 | 275,000 |
1992/04/03 | 485 | 495 | 472 | 488 | 1,275,000 |
1992/04/02 | 498 | 510 | 475 | 480 | 1,169,000 |
1992/04/01 | 516 | 517 | 493 | 493 | 727,000 |
1992/03/31 | 519 | 530 | 518 | 523 | 1,105,000 |
1992/03/30 | 517 | 524 | 516 | 522 | 350,000 |
1992/03/27 | 526 | 530 | 520 | 527 | 592,000 |
1992/03/26 | 531 | 539 | 521 | 521 | 904,000 |
1992/03/25 | 530 | 544 | 525 | 544 | 768,000 |
1992/03/24 | 547 | 547 | 531 | 539 | 1,291,000 |
1992/03/23 | 554 | 554 | 545 | 548 | 1,544,000 |
1992/03/19 | 539 | 550 | 530 | 541 | 1,212,000 |
1992/03/18 | 532 | 540 | 520 | 540 | 786,000 |
1992/03/17 | 540 | 545 | 521 | 522 | 1,065,000 |
1992/03/16 | 558 | 558 | 540 | 540 | 676,000 |
1992/03/13 | 540 | 585 | 538 | 548 | 2,666,000 |
1992/03/12 | 545 | 563 | 545 | 550 | 448,000 |
1992/03/11 | 543 | 550 | 538 | 550 | 702,000 |
1992/03/10 | 551 | 560 | 548 | 560 | 347,000 |
1992/03/09 | 565 | 565 | 550 | 551 | 372,000 |
1992/03/06 | 556 | 565 | 555 | 555 | 651,000 |
1992/03/05 | 556 | 560 | 550 | 551 | 445,000 |
1992/03/04 | 552 | 565 | 552 | 562 | 437,000 |
1992/03/03 | 562 | 568 | 552 | 552 | 538,000 |
1992/03/02 | 560 | 570 | 560 | 561 | 448,000 |
1992/02/28 | 565 | 565 | 551 | 551 | 524,000 |
1992/02/27 | 565 | 565 | 558 | 565 | 667,000 |
1992/02/26 | 556 | 565 | 550 | 565 | 306,000 |
1992/02/25 | 560 | 568 | 557 | 560 | 238,000 |
1992/02/24 | 575 | 575 | 563 | 563 | 358,000 |
1992/02/21 | 563 | 575 | 563 | 575 | 571,000 |
1992/02/20 | 556 | 565 | 555 | 564 | 526,000 |
1992/02/19 | 555 | 557 | 552 | 555 | 325,000 |
1992/02/18 | 560 | 565 | 554 | 558 | 1,724,000 |
1992/02/17 | 565 | 565 | 550 | 559 | 1,914,000 |
1992/02/14 | 585 | 588 | 575 | 575 | 780,000 |
1992/02/13 | 590 | 594 | 586 | 586 | 380,000 |
1992/02/12 | 593 | 600 | 590 | 590 | 336,000 |
1992/02/10 | 620 | 620 | 603 | 603 | 249,000 |
1992/02/07 | 632 | 633 | 616 | 616 | 241,000 |
1992/02/06 | 623 | 633 | 623 | 632 | 256,000 |
1992/02/05 | 616 | 627 | 616 | 623 | 205,000 |
1992/02/04 | 617 | 627 | 615 | 617 | 321,000 |
1992/02/03 | 636 | 640 | 622 | 627 | 300,000 |
1992/01/31 | 615 | 644 | 610 | 636 | 718,000 |
1992/01/30 | 599 | 615 | 591 | 613 | 361,000 |
1992/01/29 | 592 | 600 | 588 | 591 | 186,000 |
1992/01/28 | 591 | 594 | 587 | 587 | 360,000 |
1992/01/27 | 593 | 597 | 588 | 588 | 512,000 |
1992/01/24 | 605 | 605 | 590 | 593 | 452,000 |
1992/01/23 | 618 | 618 | 605 | 605 | 960,000 |
1992/01/22 | 597 | 613 | 591 | 608 | 686,000 |
1992/01/21 | 610 | 625 | 596 | 600 | 709,000 |
1992/01/20 | 630 | 630 | 600 | 610 | 394,000 |
1992/01/17 | 625 | 633 | 618 | 625 | 622,000 |
1992/01/16 | 650 | 651 | 633 | 633 | 503,000 |
1992/01/14 | 635 | 647 | 633 | 643 | 388,000 |
1992/01/13 | 650 | 650 | 630 | 641 | 612,000 |
1992/01/10 | 665 | 665 | 650 | 652 | 737,000 |
1992/01/09 | 688 | 688 | 670 | 683 | 329,000 |
1992/01/08 | 690 | 690 | 675 | 678 | 398,000 |
1992/01/07 | 702 | 703 | 696 | 696 | 588,000 |
1992/01/06 | 698 | 700 | 695 | 696 | 900,000 |