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
1993/12/30 366 368 363 368 171,000
1993/12/29 360 368 356 363 197,000
1993/12/28 350 357 345 355 379,000
1993/12/27 353 356 341 345 314,000
1993/12/24 356 358 350 353 384,000
1993/12/22 355 356 348 356 201,000
1993/12/21 351 359 348 359 255,000
1993/12/20 368 368 350 350 295,000
1993/12/17 365 369 358 369 294,000
1993/12/16 360 366 357 360 316,000
1993/12/15 358 358 352 352 178,000
1993/12/14 365 365 353 353 238,000
1993/12/13 357 367 352 358 147,000
1993/12/10 345 370 345 362 1,389,000
1993/12/09 358 366 349 365 262,000
1993/12/08 362 362 338 349 529,000
1993/12/07 360 366 354 357 195,000
1993/12/06 371 374 350 350 294,000
1993/12/03 370 379 365 379 581,000
1993/12/02 360 380 355 367 795,000
1993/12/01 348 355 339 353 791,000
1993/11/30 346 346 331 338 583,000
1993/11/29 341 344 321 343 549,000
1993/11/26 358 359 341 342 591,000
1993/11/25 350 360 341 359 376,000
1993/11/24 360 360 340 340 627,000
1993/11/22 362 363 336 340 544,000
1993/11/19 373 385 363 368 624,000
1993/11/18 386 392 369 371 328,000
1993/11/17 393 396 383 385 253,000
1993/11/16 385 396 383 396 309,000
1993/11/15 392 396 382 393 760,000
1993/11/12 382 394 382 393 2,245,000
1993/11/11 385 391 382 383 1,062,000
1993/11/10 399 399 382 382 837,000
1993/11/09 420 422 389 397 610,000
1993/11/08 425 425 415 425 374,000
1993/11/05 429 429 415 425 935,000
1993/11/04 430 434 421 425 373,000
1993/11/02 430 437 429 429 251,000
1993/11/01 444 446 430 432 314,000
1993/10/29 446 446 440 446 530,000
1993/10/28 447 455 439 443 316,000
1993/10/27 445 450 444 447 426,000
1993/10/26 458 463 443 448 444,000
1993/10/25 470 470 453 463 482,000
1993/10/22 463 465 458 462 294,000
1993/10/21 465 465 451 453 335,000
1993/10/20 464 465 460 460 311,000
1993/10/19 459 468 453 455 308,000
1993/10/18 453 456 448 451 329,000
1993/10/15 454 455 448 448 520,000
1993/10/14 447 458 444 450 448,000
1993/10/13 457 458 447 452 407,000
1993/10/12 459 459 450 455 173,000
1993/10/08 445 459 445 456 619,000
1993/10/07 463 467 450 450 340,000
1993/10/06 451 468 451 463 552,000
1993/10/05 463 465 446 451 488,000
1993/10/04 460 465 459 463 148,000
1993/10/01 457 475 452 466 518,000
1993/09/30 455 458 450 457 552,000
1993/09/29 457 458 452 453 232,000
1993/09/28 465 469 457 457 206,000
1993/09/27 462 465 455 455 389,000
1993/09/24 469 470 458 458 295,000
1993/09/22 471 471 455 464 440,000
1993/09/21 483 483 476 481 437,000
1993/09/20 487 487 476 478 170,000
1993/09/17 488 493 481 486 415,000
1993/09/16 498 498 485 488 489,000
1993/09/14 495 500 490 499 761,000
1993/09/13 489 495 486 495 615,000
1993/09/10 492 496 487 490 1,528,000
1993/09/09 492 492 488 488 418,000
1993/09/08 493 496 490 490 1,231,000
1993/09/07 486 497 486 495 771,000
1993/09/06 492 494 487 491 199,000
1993/09/03 490 498 490 493 560,000
1993/09/02 490 495 487 495 295,000
1993/09/01 493 500 490 491 373,000
1993/08/31 491 503 488 503 1,187,000
1993/08/30 483 491 483 491 431,000
1993/08/27 486 487 479 487 371,000
1993/08/26 487 488 482 487 217,000
1993/08/25 482 487 482 484 162,000
1993/08/24 480 485 480 482 109,000
1993/08/23 489 489 481 481 165,000
1993/08/20 489 490 482 484 209,000
1993/08/19 481 486 480 485 273,000
1993/08/18 492 497 477 479 593,000
1993/08/17 491 505 484 497 2,816,000
1993/08/16 478 490 474 488 616,000
1993/08/13 480 487 478 478 739,000
1993/08/12 489 489 479 480 968,000
1993/08/11 477 485 472 483 258,000
1993/08/10 480 480 472 477 361,000
1993/08/09 482 482 477 477 184,000
1993/08/06 482 485 477 485 207,000
1993/08/05 489 489 482 484 198,000
1993/08/04 477 489 477 482 234,000
1993/08/03 485 490 477 477 326,000
1993/08/02 486 486 476 476 254,000
1993/07/30 488 489 480 481 526,000
1993/07/29 469 498 464 489 516,000
1993/07/28 467 468 463 463 268,000
1993/07/27 469 473 465 466 283,000
1993/07/26 471 471 463 463 561,000
1993/07/23 475 475 466 466 566,000
1993/07/22 475 476 465 470 315,000
1993/07/21 473 475 465 475 704,000
1993/07/20 475 475 463 470 238,000
1993/07/19 480 481 457 470 285,000
1993/07/16 473 480 467 480 317,000
1993/07/15 475 478 470 473 468,000
1993/07/14 475 476 467 476 255,000
1993/07/13 470 478 465 473 295,000
1993/07/12 478 478 467 472 171,000
1993/07/09 474 478 470 473 941,000
1993/07/08 470 474 466 474 399,000
1993/07/07 467 468 461 465 288,000
1993/07/06 461 470 459 462 139,000
1993/07/05 461 466 461 462 260,000
1993/07/02 466 466 456 461 205,000
1993/07/01 460 470 460 470 218,000
1993/06/30 452 459 450 455 232,000
1993/06/29 463 463 447 447 296,000
1993/06/28 459 465 456 465 322,000
1993/06/25 460 464 455 464 440,000
1993/06/24 455 462 451 452 650,000
1993/06/23 459 459 454 456 583,000
1993/06/22 450 459 438 454 558,000
1993/06/21 463 464 441 450 799,000
1993/06/18 475 475 467 471 822,000
1993/06/17 480 480 465 472 887,000
1993/06/16 483 485 475 475 800,000
1993/06/15 493 497 485 485 1,067,000
1993/06/14 496 505 495 500 380,000
1993/06/11 504 506 495 500 1,753,000
1993/06/10 510 510 499 499 877,000
1993/06/08 514 514 500 501 758,000
1993/06/07 501 513 500 512 966,000
1993/06/04 510 515 500 500 1,669,000
1993/06/03 500 516 500 510 2,943,000
1993/06/02 490 500 485 500 625,000
1993/06/01 491 493 483 489 1,345,000
1993/05/31 502 502 495 495 523,000
1993/05/28 501 503 495 498 842,000
1993/05/27 505 506 497 499 2,249,000
1993/05/26 494 505 490 498 1,005,000
1993/05/25 492 499 491 492 701,000
1993/05/24 505 505 491 494 1,056,000
1993/05/21 485 503 485 500 1,587,000
1993/05/20 488 492 482 485 707,000
1993/05/19 486 490 483 488 566,000
1993/05/18 496 498 486 486 1,386,000
1993/05/17 491 500 490 499 867,000
1993/05/14 495 500 486 486 1,589,000
1993/05/13 500 501 495 495 1,484,000
1993/05/12 507 516 491 495 7,140,000
1993/05/11 503 517 498 505 15,102,000
1993/05/10 473 478 466 478 1,984,000
1993/05/07 476 476 465 470 535,000
1993/05/06 478 481 471 471 988,000
1993/04/30 462 479 456 479 1,202,000
1993/04/28 458 467 458 462 1,291,000
1993/04/27 426 457 426 452 1,040,000
1993/04/26 429 437 426 430 658,000
1993/04/23 438 443 431 432 699,000
1993/04/22 446 454 441 441 886,000
1993/04/21 458 460 446 450 608,000
1993/04/20 456 462 452 453 850,000
1993/04/19 465 467 457 460 628,000
1993/04/16 479 484 461 465 875,000
1993/04/15 478 485 475 479 895,000
1993/04/14 484 485 475 475 1,436,000
1993/04/13 465 485 463 480 1,897,000
1993/04/12 469 470 458 468 1,026,000
1993/04/09 484 488 465 470 2,025,000
1993/04/08 469 489 462 484 3,791,000
1993/04/07 473 476 457 459 2,390,000
1993/04/06 473 475 463 473 3,636,000
1993/04/05 457 490 453 473 8,021,000
1993/04/02 440 454 434 449 6,865,000
1993/04/01 425 433 411 433 1,495,000
1993/03/31 433 444 422 422 2,457,000
1993/03/30 442 445 428 428 1,885,000
1993/03/29 416 437 415 437 4,006,000
1993/03/26 396 413 392 413 2,542,000
1993/03/25 390 399 390 391 508,000
1993/03/24 388 395 380 380 742,000
1993/03/23 400 404 388 388 1,163,000
1993/03/22 393 403 393 400 703,000
1993/03/19 397 410 388 390 2,039,000
1993/03/18 383 395 383 392 1,428,000
1993/03/17 380 384 377 383 766,000
1993/03/16 384 384 377 378 416,000
1993/03/15 387 390 385 385 304,000
1993/03/12 388 393 388 390 1,717,000
1993/03/11 389 397 386 393 1,303,000
1993/03/10 384 394 383 388 1,362,000
1993/03/09 385 394 385 386 1,610,000
1993/03/08 367 378 364 378 1,232,000
1993/03/05 360 369 360 367 260,000
1993/03/04 364 365 354 360 565,000
1993/03/03 363 365 360 361 332,000
1993/03/02 362 367 362 363 470,000
1993/03/01 370 371 362 364 476,000
1993/02/26 375 375 370 373 435,000
1993/02/25 373 375 369 375 399,000
1993/02/24 372 378 368 368 263,000
1993/02/23 377 378 371 372 535,000
1993/02/22 381 381 372 372 236,000
1993/02/19 383 385 377 381 557,000
1993/02/18 383 383 378 379 254,000
1993/02/17 377 382 375 382 160,000
1993/02/16 382 386 376 382 593,000
1993/02/15 377 382 375 382 351,000
1993/02/12 385 385 376 376 628,000
1993/02/10 388 388 381 388 671,000
1993/02/09 390 392 382 383 284,000
1993/02/08 390 395 389 390 311,000
1993/02/05 398 401 390 390 831,000
1993/02/04 405 405 390 390 762,000
1993/02/03 405 410 402 402 1,151,000
1993/02/02 398 403 397 400 1,137,000
1993/02/01 394 403 389 400 761,000
1993/01/29 392 399 389 392 1,430,000
1993/01/28 373 395 370 392 1,721,000
1993/01/27 365 376 357 368 465,000
1993/01/26 360 367 354 367 405,000
1993/01/25 369 369 360 360 463,000
1993/01/22 366 369 364 364 394,000
1993/01/21 368 372 366 367 294,000
1993/01/20 374 377 367 368 342,000
1993/01/19 373 373 369 369 668,000
1993/01/18 366 374 366 369 233,000
1993/01/14 365 370 363 370 246,000
1993/01/13 374 374 367 370 421,000
1993/01/12 370 375 368 371 213,000
1993/01/11 370 372 367 370 218,000
1993/01/08 371 383 370 370 468,000
1993/01/07 377 385 375 376 265,000
1993/01/06 383 384 372 377 530,000
1993/01/05 381 382 378 381 378,000
1993/01/04 381 382 375 381 214,000

このページの先頭へ