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 |
|---|---|---|---|---|---|
| 1996/12/30 | 340 | 352 | 336 | 352 | 539,000 |
| 1996/12/27 | 354 | 354 | 340 | 340 | 1,065,000 |
| 1996/12/26 | 346 | 349 | 340 | 349 | 1,770,000 |
| 1996/12/25 | 341 | 355 | 341 | 355 | 495,000 |
| 1996/12/24 | 363 | 363 | 340 | 340 | 679,000 |
| 1996/12/20 | 360 | 364 | 355 | 358 | 654,000 |
| 1996/12/19 | 366 | 366 | 359 | 359 | 1,032,000 |
| 1996/12/18 | 367 | 369 | 365 | 366 | 589,000 |
| 1996/12/17 | 369 | 373 | 365 | 365 | 250,000 |
| 1996/12/16 | 374 | 375 | 368 | 374 | 289,000 |
| 1996/12/13 | 374 | 374 | 365 | 374 | 2,705,000 |
| 1996/12/12 | 361 | 367 | 360 | 364 | 570,000 |
| 1996/12/11 | 364 | 369 | 359 | 364 | 1,234,000 |
| 1996/12/10 | 360 | 365 | 357 | 365 | 388,000 |
| 1996/12/09 | 350 | 359 | 348 | 350 | 874,000 |
| 1996/12/06 | 371 | 372 | 340 | 345 | 1,817,000 |
| 1996/12/05 | 369 | 372 | 368 | 369 | 427,000 |
| 1996/12/04 | 365 | 370 | 365 | 368 | 385,000 |
| 1996/12/03 | 371 | 371 | 353 | 365 | 641,000 |
| 1996/12/02 | 375 | 377 | 371 | 372 | 610,000 |
| 1996/11/29 | 380 | 382 | 372 | 378 | 735,000 |
| 1996/11/28 | 392 | 393 | 380 | 385 | 457,000 |
| 1996/11/27 | 395 | 398 | 393 | 393 | 805,000 |
| 1996/11/26 | 400 | 401 | 395 | 397 | 1,007,000 |
| 1996/11/25 | 400 | 401 | 396 | 399 | 400,000 |
| 1996/11/22 | 399 | 401 | 393 | 399 | 616,000 |
| 1996/11/21 | 400 | 402 | 399 | 402 | 588,000 |
| 1996/11/20 | 400 | 404 | 400 | 400 | 477,000 |
| 1996/11/19 | 400 | 401 | 397 | 400 | 190,000 |
| 1996/11/18 | 408 | 408 | 401 | 401 | 275,000 |
| 1996/11/15 | 414 | 415 | 403 | 403 | 392,000 |
| 1996/11/14 | 410 | 410 | 408 | 409 | 334,000 |
| 1996/11/13 | 414 | 414 | 409 | 411 | 463,000 |
| 1996/11/12 | 411 | 414 | 409 | 413 | 818,000 |
| 1996/11/11 | 406 | 414 | 401 | 401 | 214,000 |
| 1996/11/08 | 395 | 406 | 395 | 406 | 755,000 |
| 1996/11/07 | 408 | 409 | 395 | 397 | 869,000 |
| 1996/11/06 | 400 | 409 | 399 | 403 | 804,000 |
| 1996/11/05 | 398 | 402 | 394 | 396 | 258,000 |
| 1996/11/01 | 403 | 406 | 396 | 396 | 849,000 |
| 1996/10/31 | 406 | 407 | 401 | 401 | 430,000 |
| 1996/10/30 | 410 | 410 | 404 | 407 | 583,000 |
| 1996/10/29 | 409 | 414 | 405 | 405 | 375,000 |
| 1996/10/28 | 408 | 410 | 405 | 410 | 445,000 |
| 1996/10/25 | 402 | 406 | 400 | 404 | 472,000 |
| 1996/10/24 | 402 | 407 | 398 | 402 | 386,000 |
| 1996/10/23 | 411 | 411 | 403 | 408 | 600,000 |
| 1996/10/22 | 401 | 409 | 401 | 406 | 365,000 |
| 1996/10/21 | 422 | 422 | 406 | 409 | 1,831,000 |
| 1996/10/18 | 420 | 421 | 416 | 417 | 487,000 |
| 1996/10/17 | 413 | 421 | 413 | 418 | 404,000 |
| 1996/10/16 | 421 | 423 | 417 | 423 | 475,000 |
| 1996/10/15 | 407 | 420 | 403 | 420 | 443,000 |
| 1996/10/14 | 406 | 408 | 403 | 406 | 214,000 |
| 1996/10/11 | 400 | 406 | 393 | 406 | 1,176,000 |
| 1996/10/09 | 403 | 406 | 391 | 393 | 774,000 |
| 1996/10/08 | 410 | 415 | 400 | 403 | 849,000 |
| 1996/10/07 | 421 | 422 | 415 | 420 | 300,000 |
| 1996/10/04 | 413 | 420 | 413 | 420 | 583,000 |
| 1996/10/03 | 422 | 422 | 416 | 422 | 594,000 |
| 1996/10/02 | 415 | 423 | 415 | 422 | 928,000 |
| 1996/10/01 | 408 | 416 | 408 | 415 | 1,032,000 |
| 1996/09/30 | 422 | 426 | 421 | 425 | 299,000 |
| 1996/09/27 | 412 | 426 | 412 | 426 | 701,000 |
| 1996/09/26 | 410 | 419 | 410 | 415 | 658,000 |
| 1996/09/25 | 400 | 409 | 400 | 409 | 245,000 |
| 1996/09/24 | 401 | 403 | 399 | 400 | 739,000 |
| 1996/09/20 | 404 | 405 | 400 | 401 | 714,000 |
| 1996/09/19 | 404 | 405 | 400 | 405 | 1,074,000 |
| 1996/09/18 | 409 | 410 | 404 | 405 | 609,000 |
| 1996/09/17 | 407 | 411 | 403 | 411 | 1,449,000 |
| 1996/09/13 | 403 | 405 | 400 | 405 | 2,086,000 |
| 1996/09/12 | 403 | 404 | 400 | 400 | 1,243,000 |
| 1996/09/11 | 402 | 402 | 398 | 401 | 633,000 |
| 1996/09/10 | 395 | 399 | 395 | 399 | 1,322,000 |
| 1996/09/09 | 396 | 398 | 395 | 395 | 289,000 |
| 1996/09/06 | 399 | 400 | 395 | 395 | 1,354,000 |
| 1996/09/05 | 399 | 405 | 399 | 403 | 1,723,000 |
| 1996/09/04 | 400 | 401 | 396 | 398 | 313,000 |
| 1996/09/03 | 395 | 404 | 393 | 402 | 594,000 |
| 1996/09/02 | 395 | 399 | 390 | 398 | 553,000 |
| 1996/08/30 | 401 | 403 | 387 | 388 | 1,038,000 |
| 1996/08/29 | 410 | 410 | 401 | 403 | 575,000 |
| 1996/08/28 | 419 | 420 | 408 | 408 | 1,486,000 |
| 1996/08/27 | 422 | 424 | 420 | 423 | 475,000 |
| 1996/08/26 | 429 | 430 | 422 | 422 | 228,000 |
| 1996/08/23 | 438 | 438 | 425 | 428 | 384,000 |
| 1996/08/22 | 432 | 437 | 430 | 433 | 357,000 |
| 1996/08/21 | 433 | 435 | 430 | 432 | 546,000 |
| 1996/08/20 | 427 | 428 | 423 | 428 | 373,000 |
| 1996/08/19 | 424 | 425 | 421 | 421 | 779,000 |
| 1996/08/16 | 430 | 431 | 426 | 426 | 346,000 |
| 1996/08/15 | 432 | 433 | 427 | 431 | 376,000 |
| 1996/08/14 | 430 | 435 | 430 | 434 | 576,000 |
| 1996/08/13 | 428 | 435 | 428 | 434 | 1,005,000 |
| 1996/08/12 | 429 | 429 | 426 | 428 | 255,000 |
| 1996/08/09 | 434 | 434 | 425 | 430 | 748,000 |
| 1996/08/08 | 431 | 436 | 428 | 434 | 492,000 |
| 1996/08/07 | 439 | 441 | 430 | 433 | 384,000 |
| 1996/08/06 | 444 | 449 | 440 | 444 | 259,000 |
| 1996/08/05 | 455 | 456 | 451 | 454 | 429,000 |
| 1996/08/02 | 452 | 459 | 450 | 456 | 749,000 |
| 1996/08/01 | 437 | 452 | 434 | 450 | 648,000 |
| 1996/07/31 | 440 | 444 | 439 | 442 | 850,000 |
| 1996/07/30 | 432 | 446 | 432 | 446 | 334,000 |
| 1996/07/29 | 453 | 453 | 446 | 447 | 744,000 |
| 1996/07/26 | 434 | 444 | 431 | 444 | 536,000 |
| 1996/07/25 | 429 | 432 | 422 | 430 | 650,000 |
| 1996/07/24 | 440 | 440 | 427 | 428 | 556,000 |
| 1996/07/23 | 442 | 444 | 438 | 444 | 523,000 |
| 1996/07/22 | 452 | 453 | 438 | 438 | 1,229,000 |
| 1996/07/19 | 457 | 458 | 452 | 452 | 576,000 |
| 1996/07/18 | 458 | 460 | 450 | 451 | 1,062,000 |
| 1996/07/17 | 460 | 461 | 455 | 458 | 520,000 |
| 1996/07/16 | 455 | 460 | 452 | 452 | 665,000 |
| 1996/07/15 | 462 | 465 | 457 | 465 | 315,000 |
| 1996/07/12 | 462 | 468 | 461 | 464 | 529,000 |
| 1996/07/11 | 468 | 471 | 465 | 471 | 376,000 |
| 1996/07/10 | 470 | 470 | 462 | 463 | 686,000 |
| 1996/07/09 | 462 | 467 | 462 | 466 | 515,000 |
| 1996/07/08 | 466 | 468 | 460 | 467 | 925,000 |
| 1996/07/05 | 468 | 473 | 468 | 471 | 866,000 |
| 1996/07/04 | 479 | 481 | 470 | 472 | 773,000 |
| 1996/07/03 | 477 | 484 | 476 | 484 | 1,237,000 |
| 1996/07/02 | 493 | 495 | 479 | 481 | 2,583,000 |
| 1996/07/01 | 484 | 495 | 483 | 490 | 5,103,000 |
| 1996/06/28 | 486 | 487 | 476 | 479 | 1,459,000 |
| 1996/06/27 | 479 | 492 | 474 | 481 | 4,055,000 |
| 1996/06/26 | 470 | 480 | 470 | 480 | 3,586,000 |
| 1996/06/25 | 477 | 477 | 469 | 469 | 2,701,000 |
| 1996/06/24 | 471 | 476 | 470 | 474 | 4,605,000 |
| 1996/06/21 | 464 | 467 | 461 | 466 | 5,610,000 |
| 1996/06/20 | 453 | 459 | 450 | 459 | 1,472,000 |
| 1996/06/19 | 454 | 456 | 450 | 455 | 607,000 |
| 1996/06/18 | 456 | 459 | 453 | 455 | 854,000 |
| 1996/06/17 | 456 | 460 | 452 | 457 | 2,300,000 |
| 1996/06/14 | 456 | 458 | 452 | 455 | 3,834,000 |
| 1996/06/13 | 450 | 451 | 445 | 448 | 917,000 |
| 1996/06/12 | 438 | 448 | 436 | 448 | 788,000 |
| 1996/06/11 | 432 | 440 | 432 | 438 | 493,000 |
| 1996/06/10 | 433 | 435 | 432 | 435 | 392,000 |
| 1996/06/07 | 435 | 439 | 432 | 438 | 369,000 |
| 1996/06/06 | 436 | 439 | 431 | 435 | 472,000 |
| 1996/06/05 | 436 | 438 | 432 | 435 | 624,000 |
| 1996/06/04 | 435 | 436 | 431 | 436 | 303,000 |
| 1996/06/03 | 440 | 440 | 433 | 437 | 785,000 |
| 1996/05/31 | 440 | 440 | 437 | 439 | 935,000 |
| 1996/05/30 | 438 | 442 | 437 | 438 | 542,000 |
| 1996/05/29 | 441 | 446 | 439 | 439 | 744,000 |
| 1996/05/28 | 435 | 443 | 435 | 441 | 481,000 |
| 1996/05/27 | 444 | 444 | 435 | 439 | 162,000 |
| 1996/05/24 | 443 | 444 | 437 | 444 | 555,000 |
| 1996/05/23 | 450 | 451 | 438 | 438 | 481,000 |
| 1996/05/22 | 450 | 456 | 447 | 447 | 1,432,000 |
| 1996/05/21 | 447 | 453 | 447 | 452 | 1,544,000 |
| 1996/05/20 | 444 | 450 | 443 | 447 | 673,000 |
| 1996/05/17 | 447 | 451 | 445 | 445 | 991,000 |
| 1996/05/16 | 448 | 450 | 446 | 446 | 1,171,000 |
| 1996/05/15 | 438 | 446 | 438 | 446 | 1,223,000 |
| 1996/05/14 | 439 | 440 | 435 | 436 | 800,000 |
| 1996/05/13 | 444 | 445 | 441 | 443 | 646,000 |
| 1996/05/10 | 443 | 450 | 441 | 449 | 1,386,000 |
| 1996/05/09 | 445 | 447 | 440 | 441 | 1,804,000 |
| 1996/05/08 | 434 | 438 | 433 | 438 | 666,000 |
| 1996/05/07 | 440 | 442 | 433 | 433 | 1,221,000 |
| 1996/05/02 | 440 | 444 | 440 | 443 | 1,013,000 |
| 1996/05/01 | 455 | 455 | 440 | 440 | 1,268,000 |
| 1996/04/30 | 450 | 454 | 449 | 453 | 685,000 |
| 1996/04/26 | 455 | 456 | 452 | 456 | 1,398,000 |
| 1996/04/25 | 451 | 453 | 444 | 452 | 1,692,000 |
| 1996/04/24 | 448 | 453 | 446 | 448 | 1,141,000 |
| 1996/04/23 | 451 | 456 | 446 | 451 | 2,630,000 |
| 1996/04/22 | 439 | 448 | 439 | 446 | 1,752,000 |
| 1996/04/19 | 437 | 440 | 430 | 439 | 1,015,000 |
| 1996/04/18 | 440 | 441 | 437 | 441 | 1,052,000 |
| 1996/04/17 | 445 | 447 | 439 | 442 | 1,325,000 |
| 1996/04/16 | 457 | 458 | 447 | 448 | 1,339,000 |
| 1996/04/15 | 461 | 464 | 457 | 457 | 1,242,000 |
| 1996/04/12 | 461 | 467 | 458 | 458 | 6,426,000 |
| 1996/04/11 | 447 | 462 | 447 | 462 | 4,476,000 |
| 1996/04/10 | 453 | 453 | 444 | 452 | 4,561,000 |
| 1996/04/09 | 445 | 458 | 445 | 452 | 6,463,000 |
| 1996/04/08 | 443 | 445 | 439 | 442 | 3,533,000 |
| 1996/04/05 | 438 | 445 | 437 | 444 | 8,976,000 |
| 1996/04/04 | 424 | 438 | 423 | 433 | 9,036,000 |
| 1996/04/03 | 427 | 427 | 419 | 425 | 2,744,000 |
| 1996/04/02 | 424 | 425 | 422 | 425 | 1,845,000 |
| 1996/04/01 | 423 | 427 | 421 | 424 | 2,901,000 |
| 1996/03/29 | 422 | 422 | 417 | 420 | 1,657,000 |
| 1996/03/28 | 421 | 424 | 416 | 419 | 2,909,000 |
| 1996/03/27 | 410 | 424 | 409 | 424 | 4,038,000 |
| 1996/03/26 | 398 | 410 | 397 | 405 | 1,573,000 |
| 1996/03/25 | 392 | 398 | 391 | 397 | 838,000 |
| 1996/03/22 | 397 | 397 | 388 | 392 | 1,093,000 |
| 1996/03/21 | 386 | 403 | 383 | 397 | 2,174,000 |
| 1996/03/19 | 374 | 389 | 374 | 388 | 1,370,000 |
| 1996/03/18 | 370 | 375 | 370 | 370 | 711,000 |
| 1996/03/15 | 358 | 368 | 358 | 368 | 1,253,000 |
| 1996/03/14 | 359 | 359 | 352 | 353 | 1,158,000 |
| 1996/03/13 | 365 | 365 | 351 | 351 | 635,000 |
| 1996/03/12 | 369 | 370 | 365 | 366 | 483,000 |
| 1996/03/11 | 371 | 371 | 367 | 369 | 324,000 |
| 1996/03/08 | 368 | 377 | 368 | 375 | 4,673,000 |
| 1996/03/07 | 378 | 380 | 373 | 373 | 407,000 |
| 1996/03/06 | 378 | 381 | 374 | 380 | 862,000 |
| 1996/03/05 | 380 | 386 | 379 | 380 | 429,000 |
| 1996/03/04 | 385 | 387 | 380 | 380 | 192,000 |
| 1996/03/01 | 381 | 385 | 378 | 383 | 425,000 |
| 1996/02/29 | 380 | 391 | 376 | 391 | 915,000 |
| 1996/02/28 | 380 | 383 | 378 | 378 | 504,000 |
| 1996/02/27 | 384 | 384 | 378 | 380 | 893,000 |
| 1996/02/26 | 385 | 388 | 384 | 385 | 862,000 |
| 1996/02/23 | 385 | 389 | 385 | 386 | 1,320,000 |
| 1996/02/22 | 383 | 384 | 378 | 381 | 948,000 |
| 1996/02/21 | 388 | 389 | 378 | 382 | 1,110,000 |
| 1996/02/20 | 388 | 394 | 386 | 388 | 2,067,000 |
| 1996/02/19 | 394 | 398 | 394 | 397 | 508,000 |
| 1996/02/16 | 404 | 404 | 392 | 398 | 962,000 |
| 1996/02/15 | 410 | 415 | 403 | 405 | 1,500,000 |
| 1996/02/14 | 407 | 412 | 405 | 411 | 1,948,000 |
| 1996/02/13 | 415 | 416 | 403 | 404 | 1,232,000 |
| 1996/02/09 | 414 | 424 | 407 | 416 | 3,714,000 |
| 1996/02/08 | 412 | 418 | 409 | 416 | 4,037,000 |
| 1996/02/07 | 396 | 417 | 395 | 416 | 2,939,000 |
| 1996/02/06 | 400 | 401 | 393 | 395 | 1,369,000 |
| 1996/02/05 | 406 | 409 | 401 | 402 | 1,899,000 |
| 1996/02/02 | 409 | 413 | 404 | 411 | 3,218,000 |
| 1996/02/01 | 402 | 411 | 398 | 404 | 3,962,000 |
| 1996/01/31 | 400 | 407 | 398 | 403 | 3,427,000 |
| 1996/01/30 | 398 | 405 | 388 | 390 | 3,097,000 |
| 1996/01/29 | 380 | 393 | 380 | 388 | 2,559,000 |
| 1996/01/26 | 375 | 380 | 372 | 379 | 502,000 |
| 1996/01/25 | 375 | 379 | 373 | 375 | 1,241,000 |
| 1996/01/24 | 373 | 375 | 368 | 375 | 578,000 |
| 1996/01/23 | 373 | 376 | 370 | 374 | 769,000 |
| 1996/01/22 | 380 | 380 | 361 | 373 | 1,176,000 |
| 1996/01/19 | 379 | 380 | 369 | 378 | 2,404,000 |
| 1996/01/18 | 390 | 390 | 370 | 374 | 2,062,000 |
| 1996/01/17 | 403 | 403 | 392 | 392 | 854,000 |
| 1996/01/16 | 391 | 399 | 391 | 399 | 743,000 |
| 1996/01/12 | 401 | 413 | 393 | 395 | 3,224,000 |
| 1996/01/11 | 404 | 405 | 391 | 394 | 1,994,000 |
| 1996/01/10 | 409 | 414 | 408 | 408 | 2,267,000 |
| 1996/01/09 | 413 | 419 | 408 | 419 | 2,326,000 |
| 1996/01/08 | 419 | 429 | 407 | 415 | 5,560,000 |
| 1996/01/05 | 390 | 432 | 386 | 425 | 12,534,000 |
| 1996/01/04 | 390 | 395 | 386 | 394 | 4,624,000 |