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
1997/12/30 399 399 390 399 243,000
1997/12/29 380 383 370 380 441,000
1997/12/26 400 400 377 382 583,000
1997/12/25 379 404 378 390 628,000
1997/12/24 378 385 365 380 569,000
1997/12/22 395 396 365 368 932,000
1997/12/19 407 409 394 402 1,364,000
1997/12/18 420 428 416 417 899,000
1997/12/17 416 430 410 420 1,525,000
1997/12/16 426 431 420 424 889,000
1997/12/15 420 427 419 426 2,652,000
1997/12/12 421 421 410 418 3,164,000
1997/12/11 405 418 405 406 1,481,000
1997/12/10 406 409 401 403 505,000
1997/12/09 410 413 406 409 607,000
1997/12/08 411 413 400 401 534,000
1997/12/05 414 419 412 413 1,722,000
1997/12/04 405 413 403 411 1,664,000
1997/12/03 396 416 395 403 2,418,000
1997/12/02 390 395 385 392 1,120,000
1997/12/01 375 395 375 395 1,361,000
1997/11/28 389 395 382 385 1,113,000
1997/11/27 380 394 380 390 910,000
1997/11/26 377 385 370 380 614,000
1997/11/25 373 385 365 368 1,955,000
1997/11/21 392 405 390 405 2,763,000
1997/11/20 380 395 380 385 856,000
1997/11/19 385 388 378 380 898,000
1997/11/18 387 400 382 392 1,722,000
1997/11/17 351 385 345 384 1,075,000
1997/11/14 357 360 350 350 1,201,000
1997/11/13 361 369 361 367 1,104,000
1997/11/12 375 380 365 371 1,780,000
1997/11/11 373 384 370 382 1,014,000
1997/11/10 367 379 367 377 627,000
1997/11/07 371 381 370 377 772,000
1997/11/06 383 384 369 384 1,002,000
1997/11/05 388 388 372 386 1,129,000
1997/11/04 389 392 378 383 1,179,000
1997/10/31 360 388 360 385 1,393,000
1997/10/30 379 379 360 365 754,000
1997/10/29 395 395 381 387 328,000
1997/10/28 372 380 370 380 598,000
1997/10/27 382 384 370 384 450,000
1997/10/24 363 384 357 377 392,000
1997/10/23 389 391 366 371 963,000
1997/10/22 372 391 370 389 1,100,000
1997/10/21 365 374 362 362 1,112,000
1997/10/20 352 368 351 360 495,000
1997/10/17 351 354 345 349 622,000
1997/10/16 355 358 341 355 639,000
1997/10/15 355 358 351 358 691,000
1997/10/14 343 355 331 345 471,000
1997/10/13 344 344 339 343 572,000
1997/10/09 346 355 343 347 1,541,000
1997/10/08 336 345 336 342 195,000
1997/10/07 349 350 339 340 414,000
1997/10/06 338 347 338 339 424,000
1997/10/03 337 349 337 341 590,000
1997/10/02 349 350 331 337 1,024,000
1997/10/01 320 344 317 341 434,000
1997/09/30 330 330 303 321 795,000
1997/09/29 334 334 326 330 427,000
1997/09/26 345 346 331 333 266,000
1997/09/25 351 355 340 345 754,000
1997/09/24 358 358 350 353 604,000
1997/09/22 360 360 347 353 612,000
1997/09/19 368 370 360 364 667,000
1997/09/18 361 373 361 373 467,000
1997/09/17 381 381 360 365 593,000
1997/09/16 375 382 369 382 579,000
1997/09/12 370 370 360 370 1,849,000
1997/09/11 382 382 370 370 503,000
1997/09/10 379 384 378 381 272,000
1997/09/09 380 384 375 380 112,000
1997/09/08 380 385 380 380 61,000
1997/09/05 380 383 375 380 427,000
1997/09/04 390 395 380 380 909,000
1997/09/03 388 396 384 393 628,000
1997/09/02 373 393 373 381 521,000
1997/09/01 385 385 377 380 272,000
1997/08/29 375 380 365 380 914,000
1997/08/28 385 385 376 378 472,000
1997/08/27 399 399 385 390 749,000
1997/08/26 394 401 389 397 638,000
1997/08/25 401 401 390 393 300,000
1997/08/22 404 408 390 401 1,400,000
1997/08/21 412 415 404 409 498,000
1997/08/20 406 409 400 407 615,000
1997/08/19 408 409 403 405 1,124,000
1997/08/18 404 404 392 403 748,000
1997/08/15 412 412 406 406 682,000
1997/08/14 400 407 400 403 409,000
1997/08/13 397 400 395 397 632,000
1997/08/12 402 406 396 400 1,003,000
1997/08/11 407 420 402 402 788,000
1997/08/08 402 410 402 408 1,028,000
1997/08/07 404 406 402 405 437,000
1997/08/06 401 408 390 405 587,000
1997/08/05 400 408 400 404 443,000
1997/08/04 395 405 395 395 459,000
1997/08/01 404 408 380 381 1,376,000
1997/07/31 418 418 404 410 417,000
1997/07/30 424 427 413 413 702,000
1997/07/29 431 433 422 424 558,000
1997/07/28 430 434 429 430 620,000
1997/07/25 426 438 425 429 775,000
1997/07/24 428 428 420 425 480,000
1997/07/23 425 427 418 422 681,000
1997/07/22 417 425 415 421 411,000
1997/07/18 425 430 422 422 223,000
1997/07/17 421 430 421 430 463,000
1997/07/16 420 423 417 420 516,000
1997/07/15 414 424 414 417 644,000
1997/07/14 415 424 414 424 1,235,000
1997/07/11 419 422 417 419 1,165,000
1997/07/10 414 423 410 419 431,000
1997/07/09 421 421 405 415 1,041,000
1997/07/08 423 427 423 423 716,000
1997/07/07 431 433 425 427 204,000
1997/07/04 434 435 430 431 577,000
1997/07/03 426 437 425 430 747,000
1997/07/02 434 434 420 421 1,212,000
1997/07/01 440 443 432 435 2,326,000
1997/06/30 450 463 444 463 644,000
1997/06/27 458 458 450 450 256,000
1997/06/26 466 466 451 455 1,382,000
1997/06/25 455 460 451 456 1,482,000
1997/06/24 444 456 442 456 815,000
1997/06/23 447 458 443 452 271,000
1997/06/20 445 446 432 442 1,850,000
1997/06/19 450 458 438 440 1,196,000
1997/06/18 460 460 450 453 572,000
1997/06/17 464 470 460 460 3,350,000
1997/06/16 453 462 451 459 2,039,000
1997/06/13 455 455 446 449 2,156,000
1997/06/12 444 450 440 450 1,860,000
1997/06/11 440 445 436 444 830,000
1997/06/10 434 440 432 440 344,000
1997/06/09 443 445 435 438 275,000
1997/06/06 446 446 442 443 496,000
1997/06/05 443 448 443 447 850,000
1997/06/04 448 448 440 441 475,000
1997/06/03 438 452 434 449 2,359,000
1997/06/02 417 428 417 428 863,000
1997/05/30 431 434 421 421 1,477,000
1997/05/29 433 436 426 436 861,000
1997/05/28 428 437 428 435 528,000
1997/05/27 442 442 430 430 406,000
1997/05/26 441 448 440 442 686,000
1997/05/23 438 442 436 438 1,000,000
1997/05/22 431 433 423 432 1,710,000
1997/05/21 443 452 436 436 2,163,000
1997/05/20 444 445 435 440 811,000
1997/05/19 443 445 438 440 1,095,000
1997/05/16 440 450 440 443 1,371,000
1997/05/15 457 457 438 445 1,630,000
1997/05/14 443 463 442 462 6,370,000
1997/05/13 436 444 434 439 2,183,000
1997/05/12 417 432 415 432 711,000
1997/05/09 434 434 420 427 1,079,000
1997/05/08 430 438 427 429 2,928,000
1997/05/07 435 452 432 435 4,321,000
1997/05/06 420 435 419 435 3,586,000
1997/05/02 401 412 401 411 768,000
1997/05/01 406 410 402 406 1,197,000
1997/04/30 400 404 398 401 1,383,000
1997/04/28 393 400 392 396 367,000
1997/04/25 394 400 394 397 922,000
1997/04/24 398 405 395 399 1,137,000
1997/04/23 406 408 395 404 1,604,000
1997/04/22 407 412 403 405 3,279,000
1997/04/21 393 406 391 406 2,738,000
1997/04/18 379 391 373 389 2,233,000
1997/04/17 377 380 371 375 2,317,000
1997/04/16 365 375 361 375 2,063,000
1997/04/15 364 369 363 365 1,086,000
1997/04/14 365 371 363 367 908,000
1997/04/11 363 369 359 368 1,364,000
1997/04/10 361 366 359 359 1,227,000
1997/04/09 363 366 356 361 1,629,000
1997/04/08 348 367 347 365 1,798,000
1997/04/07 347 353 345 347 809,000
1997/04/04 354 356 344 345 1,182,000
1997/04/03 350 360 348 357 1,589,000
1997/04/02 340 350 337 347 1,760,000
1997/04/01 334 336 327 335 488,000
1997/03/31 345 348 333 333 478,000
1997/03/28 340 350 340 350 491,000
1997/03/27 351 352 344 349 1,647,000
1997/03/26 347 350 338 349 702,000
1997/03/25 345 350 341 347 427,000
1997/03/24 352 353 329 330 964,000
1997/03/21 345 349 342 347 797,000
1997/03/19 338 345 332 345 921,000
1997/03/18 330 340 328 340 1,969,000
1997/03/17 319 325 316 319 1,029,000
1997/03/14 306 318 306 318 3,049,000
1997/03/13 327 328 312 312 1,941,000
1997/03/12 332 334 326 331 1,028,000
1997/03/11 328 335 327 335 560,000
1997/03/10 332 332 325 329 890,000
1997/03/07 332 333 323 327 2,092,000
1997/03/06 343 345 333 333 860,000
1997/03/05 363 363 344 344 658,000
1997/03/04 356 359 353 353 1,382,000
1997/03/03 359 362 355 361 282,000
1997/02/28 370 371 360 364 1,352,000
1997/02/27 369 374 365 371 652,000
1997/02/26 371 373 365 369 454,000
1997/02/25 363 370 361 370 622,000
1997/02/24 376 378 359 367 647,000
1997/02/21 374 379 370 371 1,573,000
1997/02/20 373 383 370 378 2,328,000
1997/02/19 367 376 360 376 3,085,000
1997/02/18 365 365 357 357 971,000
1997/02/17 355 366 350 366 812,000
1997/02/14 334 360 334 350 2,490,000
1997/02/13 331 338 331 333 1,498,000
1997/02/12 329 336 329 330 728,000
1997/02/10 323 334 322 329 960,000
1997/02/07 334 334 325 326 402,000
1997/02/06 337 343 325 334 427,000
1997/02/05 332 337 327 337 479,000
1997/02/04 335 343 335 337 345,000
1997/02/03 336 339 331 334 462,000
1997/01/31 338 345 336 341 951,000
1997/01/30 336 340 320 320 818,000
1997/01/29 323 337 314 337 760,000
1997/01/28 310 320 308 318 639,000
1997/01/27 319 320 310 312 292,000
1997/01/24 328 328 320 320 300,000
1997/01/23 339 339 326 326 609,000
1997/01/22 326 340 323 340 430,000
1997/01/21 316 324 311 316 349,000
1997/01/20 336 336 305 321 502,000
1997/01/17 331 348 331 336 559,000
1997/01/16 340 342 336 336 718,000
1997/01/14 331 343 322 336 1,144,000
1997/01/13 310 330 305 330 778,000
1997/01/10 312 320 298 304 2,054,000
1997/01/09 327 335 320 322 486,000
1997/01/08 336 340 325 326 869,000
1997/01/07 350 350 335 335 568,000
1997/01/06 353 353 349 350 239,000

このページの先頭へ