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 |
---|---|---|---|---|---|
1998/12/30 | 234 | 240 | 234 | 236 | 294,000 |
1998/12/29 | 238 | 239 | 236 | 238 | 566,000 |
1998/12/28 | 242 | 246 | 237 | 238 | 388,000 |
1998/12/25 | 247 | 248 | 241 | 241 | 511,000 |
1998/12/24 | 250 | 253 | 246 | 247 | 1,117,000 |
1998/12/22 | 246 | 251 | 243 | 244 | 1,008,000 |
1998/12/21 | 247 | 247 | 242 | 245 | 361,000 |
1998/12/18 | 254 | 254 | 247 | 248 | 656,000 |
1998/12/17 | 249 | 256 | 247 | 254 | 1,019,000 |
1998/12/16 | 246 | 260 | 246 | 259 | 1,484,000 |
1998/12/15 | 244 | 245 | 240 | 241 | 569,000 |
1998/12/14 | 248 | 251 | 244 | 249 | 687,000 |
1998/12/11 | 250 | 255 | 250 | 250 | 2,213,000 |
1998/12/10 | 255 | 260 | 252 | 258 | 759,000 |
1998/12/09 | 248 | 255 | 248 | 254 | 503,000 |
1998/12/08 | 256 | 258 | 250 | 252 | 581,000 |
1998/12/07 | 250 | 259 | 250 | 259 | 1,504,000 |
1998/12/04 | 241 | 245 | 239 | 245 | 810,000 |
1998/12/03 | 248 | 250 | 240 | 244 | 731,000 |
1998/12/02 | 256 | 257 | 250 | 254 | 1,120,000 |
1998/12/01 | 250 | 256 | 247 | 252 | 1,295,000 |
1998/11/30 | 252 | 256 | 252 | 252 | 2,167,000 |
1998/11/27 | 245 | 252 | 240 | 247 | 2,274,000 |
1998/11/26 | 235 | 237 | 231 | 237 | 1,014,000 |
1998/11/25 | 225 | 234 | 223 | 230 | 1,720,000 |
1998/11/24 | 225 | 228 | 218 | 222 | 1,468,000 |
1998/11/20 | 214 | 220 | 211 | 220 | 976,000 |
1998/11/19 | 215 | 218 | 209 | 209 | 957,000 |
1998/11/18 | 218 | 221 | 214 | 215 | 1,194,000 |
1998/11/17 | 228 | 230 | 215 | 218 | 1,344,000 |
1998/11/16 | 237 | 240 | 228 | 231 | 592,000 |
1998/11/13 | 232 | 232 | 223 | 227 | 1,337,000 |
1998/11/12 | 237 | 237 | 221 | 222 | 1,397,000 |
1998/11/11 | 218 | 238 | 218 | 238 | 2,607,000 |
1998/11/10 | 206 | 213 | 204 | 208 | 984,000 |
1998/11/09 | 215 | 218 | 210 | 211 | 455,000 |
1998/11/06 | 221 | 221 | 209 | 213 | 3,527,000 |
1998/11/05 | 203 | 205 | 198 | 201 | 630,000 |
1998/11/04 | 208 | 209 | 204 | 207 | 697,000 |
1998/11/02 | 198 | 198 | 193 | 198 | 266,000 |
1998/10/30 | 199 | 199 | 190 | 198 | 331,000 |
1998/10/29 | 188 | 190 | 185 | 189 | 461,000 |
1998/10/28 | 191 | 197 | 185 | 188 | 275,000 |
1998/10/27 | 195 | 203 | 190 | 192 | 570,000 |
1998/10/26 | 194 | 199 | 193 | 195 | 563,000 |
1998/10/23 | 220 | 223 | 196 | 204 | 589,000 |
1998/10/22 | 215 | 219 | 205 | 210 | 1,634,000 |
1998/10/21 | 193 | 215 | 193 | 210 | 1,824,000 |
1998/10/20 | 190 | 200 | 188 | 200 | 945,000 |
1998/10/19 | 193 | 197 | 187 | 191 | 962,000 |
1998/10/16 | 196 | 200 | 191 | 193 | 896,000 |
1998/10/15 | 195 | 195 | 186 | 186 | 759,000 |
1998/10/14 | 188 | 195 | 184 | 195 | 775,000 |
1998/10/13 | 202 | 202 | 188 | 188 | 677,000 |
1998/10/12 | 190 | 204 | 190 | 202 | 564,000 |
1998/10/09 | 180 | 189 | 177 | 184 | 1,226,000 |
1998/10/08 | 201 | 204 | 182 | 183 | 766,000 |
1998/10/07 | 189 | 204 | 188 | 204 | 775,000 |
1998/10/06 | 185 | 193 | 184 | 190 | 674,000 |
1998/10/05 | 183 | 183 | 178 | 182 | 799,000 |
1998/10/02 | 160 | 178 | 160 | 178 | 2,080,000 |
1998/10/01 | 202 | 205 | 170 | 175 | 1,887,000 |
1998/09/30 | 220 | 224 | 212 | 212 | 837,000 |
1998/09/29 | 224 | 224 | 218 | 220 | 504,000 |
1998/09/28 | 222 | 231 | 218 | 224 | 298,000 |
1998/09/25 | 221 | 221 | 218 | 218 | 589,000 |
1998/09/24 | 239 | 239 | 221 | 221 | 1,301,000 |
1998/09/22 | 220 | 224 | 216 | 219 | 915,000 |
1998/09/21 | 223 | 227 | 218 | 220 | 658,000 |
1998/09/18 | 225 | 230 | 222 | 228 | 414,000 |
1998/09/17 | 225 | 229 | 220 | 221 | 347,000 |
1998/09/16 | 229 | 234 | 225 | 225 | 327,000 |
1998/09/14 | 226 | 240 | 220 | 230 | 336,000 |
1998/09/11 | 225 | 228 | 220 | 222 | 3,454,000 |
1998/09/10 | 237 | 243 | 231 | 236 | 285,000 |
1998/09/09 | 244 | 247 | 237 | 242 | 567,000 |
1998/09/08 | 237 | 247 | 235 | 237 | 940,000 |
1998/09/07 | 226 | 240 | 222 | 237 | 817,000 |
1998/09/04 | 225 | 230 | 222 | 222 | 364,000 |
1998/09/03 | 230 | 232 | 225 | 225 | 595,000 |
1998/09/02 | 243 | 248 | 233 | 236 | 1,035,000 |
1998/09/01 | 216 | 238 | 215 | 238 | 900,000 |
1998/08/31 | 218 | 230 | 216 | 225 | 963,000 |
1998/08/28 | 214 | 222 | 211 | 215 | 2,105,000 |
1998/08/27 | 250 | 252 | 218 | 224 | 3,328,000 |
1998/08/26 | 259 | 259 | 252 | 252 | 393,000 |
1998/08/25 | 256 | 259 | 256 | 257 | 226,000 |
1998/08/24 | 254 | 255 | 250 | 254 | 899,000 |
1998/08/21 | 255 | 259 | 253 | 255 | 1,025,000 |
1998/08/20 | 261 | 262 | 258 | 260 | 1,840,000 |
1998/08/19 | 266 | 269 | 257 | 258 | 1,888,000 |
1998/08/18 | 271 | 271 | 260 | 268 | 906,000 |
1998/08/17 | 273 | 273 | 265 | 266 | 630,000 |
1998/08/14 | 273 | 277 | 272 | 273 | 1,025,000 |
1998/08/13 | 275 | 277 | 273 | 273 | 587,000 |
1998/08/12 | 272 | 277 | 272 | 275 | 996,000 |
1998/08/11 | 284 | 284 | 276 | 278 | 1,012,000 |
1998/08/10 | 287 | 288 | 281 | 285 | 537,000 |
1998/08/07 | 299 | 299 | 288 | 293 | 533,000 |
1998/08/06 | 300 | 303 | 292 | 294 | 801,000 |
1998/08/05 | 299 | 302 | 298 | 302 | 598,000 |
1998/08/04 | 296 | 300 | 296 | 299 | 344,000 |
1998/08/03 | 304 | 304 | 295 | 298 | 341,000 |
1998/07/31 | 299 | 307 | 297 | 306 | 772,000 |
1998/07/30 | 294 | 300 | 294 | 297 | 610,000 |
1998/07/29 | 292 | 297 | 291 | 293 | 899,000 |
1998/07/28 | 296 | 298 | 293 | 296 | 1,000,000 |
1998/07/27 | 305 | 305 | 296 | 298 | 1,131,000 |
1998/07/24 | 302 | 308 | 301 | 306 | 1,051,000 |
1998/07/23 | 308 | 308 | 303 | 305 | 619,000 |
1998/07/22 | 305 | 310 | 304 | 305 | 743,000 |
1998/07/21 | 316 | 318 | 305 | 310 | 658,000 |
1998/07/17 | 320 | 321 | 316 | 316 | 701,000 |
1998/07/16 | 318 | 320 | 316 | 318 | 707,000 |
1998/07/15 | 320 | 322 | 317 | 322 | 923,000 |
1998/07/14 | 316 | 323 | 314 | 323 | 829,000 |
1998/07/13 | 310 | 316 | 309 | 314 | 766,000 |
1998/07/10 | 324 | 324 | 315 | 318 | 972,000 |
1998/07/09 | 322 | 325 | 317 | 319 | 1,081,000 |
1998/07/08 | 328 | 333 | 326 | 329 | 1,274,000 |
1998/07/07 | 321 | 329 | 321 | 323 | 486,000 |
1998/07/06 | 324 | 328 | 321 | 324 | 724,000 |
1998/07/03 | 324 | 326 | 315 | 325 | 1,411,000 |
1998/07/02 | 335 | 341 | 326 | 331 | 4,106,000 |
1998/07/01 | 320 | 331 | 313 | 326 | 3,515,000 |
1998/06/30 | 309 | 317 | 307 | 317 | 1,518,000 |
1998/06/29 | 301 | 307 | 301 | 302 | 639,000 |
1998/06/26 | 304 | 304 | 296 | 304 | 945,000 |
1998/06/25 | 307 | 314 | 302 | 307 | 1,624,000 |
1998/06/24 | 302 | 304 | 299 | 302 | 1,012,000 |
1998/06/23 | 304 | 305 | 298 | 298 | 1,714,000 |
1998/06/22 | 305 | 307 | 301 | 302 | 1,218,000 |
1998/06/19 | 298 | 308 | 298 | 300 | 605,000 |
1998/06/18 | 317 | 317 | 296 | 296 | 1,427,000 |
1998/06/17 | 293 | 297 | 289 | 292 | 562,000 |
1998/06/16 | 286 | 302 | 283 | 287 | 1,307,000 |
1998/06/15 | 290 | 293 | 285 | 286 | 658,000 |
1998/06/12 | 291 | 293 | 280 | 293 | 2,355,000 |
1998/06/11 | 301 | 302 | 298 | 300 | 1,362,000 |
1998/06/10 | 307 | 311 | 300 | 301 | 815,000 |
1998/06/09 | 310 | 313 | 303 | 312 | 709,000 |
1998/06/08 | 315 | 320 | 315 | 315 | 505,000 |
1998/06/05 | 318 | 320 | 312 | 315 | 841,000 |
1998/06/04 | 313 | 325 | 312 | 320 | 999,000 |
1998/06/03 | 314 | 314 | 305 | 312 | 1,160,000 |
1998/06/02 | 303 | 315 | 301 | 313 | 1,095,000 |
1998/06/01 | 304 | 307 | 296 | 300 | 696,000 |
1998/05/29 | 300 | 305 | 298 | 299 | 602,000 |
1998/05/28 | 300 | 308 | 300 | 301 | 573,000 |
1998/05/27 | 305 | 312 | 296 | 300 | 2,183,000 |
1998/05/26 | 294 | 305 | 294 | 302 | 1,860,000 |
1998/05/25 | 298 | 298 | 290 | 291 | 1,006,000 |
1998/05/22 | 301 | 302 | 292 | 296 | 1,203,000 |
1998/05/21 | 286 | 302 | 286 | 301 | 1,361,000 |
1998/05/20 | 281 | 289 | 281 | 284 | 1,383,000 |
1998/05/19 | 273 | 280 | 273 | 277 | 877,000 |
1998/05/18 | 278 | 279 | 273 | 275 | 1,325,000 |
1998/05/15 | 280 | 286 | 273 | 273 | 1,055,000 |
1998/05/14 | 282 | 289 | 279 | 280 | 1,337,000 |
1998/05/13 | 281 | 290 | 281 | 286 | 1,638,000 |
1998/05/12 | 312 | 314 | 298 | 301 | 969,000 |
1998/05/11 | 300 | 310 | 298 | 308 | 870,000 |
1998/05/08 | 280 | 299 | 280 | 293 | 1,553,000 |
1998/05/07 | 278 | 288 | 275 | 285 | 1,669,000 |
1998/05/06 | 295 | 300 | 281 | 283 | 1,689,000 |
1998/05/01 | 317 | 317 | 308 | 310 | 1,106,000 |
1998/04/30 | 316 | 318 | 308 | 317 | 1,171,000 |
1998/04/28 | 324 | 325 | 316 | 316 | 1,432,000 |
1998/04/27 | 332 | 336 | 328 | 328 | 813,000 |
1998/04/24 | 335 | 340 | 333 | 334 | 1,199,000 |
1998/04/23 | 336 | 337 | 330 | 330 | 737,000 |
1998/04/22 | 342 | 342 | 332 | 340 | 512,000 |
1998/04/21 | 335 | 349 | 330 | 342 | 617,000 |
1998/04/20 | 336 | 345 | 335 | 335 | 543,000 |
1998/04/17 | 348 | 349 | 320 | 335 | 2,110,000 |
1998/04/16 | 371 | 376 | 351 | 351 | 1,537,000 |
1998/04/15 | 371 | 377 | 367 | 370 | 305,000 |
1998/04/14 | 374 | 379 | 366 | 366 | 594,000 |
1998/04/13 | 367 | 375 | 366 | 369 | 637,000 |
1998/04/10 | 369 | 370 | 360 | 366 | 1,116,000 |
1998/04/09 | 372 | 375 | 363 | 373 | 818,000 |
1998/04/08 | 360 | 370 | 357 | 367 | 2,013,000 |
1998/04/07 | 350 | 365 | 349 | 364 | 4,484,000 |
1998/04/06 | 397 | 397 | 390 | 395 | 533,000 |
1998/04/03 | 400 | 405 | 386 | 387 | 1,252,000 |
1998/04/02 | 405 | 408 | 393 | 398 | 1,674,000 |
1998/04/01 | 422 | 429 | 409 | 409 | 688,000 |
1998/03/31 | 424 | 439 | 421 | 422 | 1,523,000 |
1998/03/30 | 440 | 440 | 424 | 424 | 652,000 |
1998/03/27 | 440 | 444 | 432 | 437 | 943,000 |
1998/03/26 | 437 | 451 | 437 | 445 | 979,000 |
1998/03/25 | 442 | 446 | 437 | 440 | 602,000 |
1998/03/24 | 445 | 446 | 436 | 437 | 556,000 |
1998/03/23 | 447 | 450 | 443 | 445 | 662,000 |
1998/03/20 | 432 | 450 | 430 | 450 | 992,000 |
1998/03/19 | 431 | 434 | 429 | 432 | 414,000 |
1998/03/18 | 433 | 435 | 425 | 428 | 690,000 |
1998/03/17 | 435 | 441 | 433 | 438 | 549,000 |
1998/03/16 | 442 | 442 | 431 | 435 | 591,000 |
1998/03/13 | 428 | 449 | 428 | 437 | 1,599,000 |
1998/03/12 | 437 | 439 | 432 | 433 | 371,000 |
1998/03/11 | 440 | 442 | 437 | 437 | 243,000 |
1998/03/10 | 441 | 447 | 439 | 439 | 466,000 |
1998/03/09 | 451 | 455 | 437 | 438 | 812,000 |
1998/03/06 | 448 | 453 | 446 | 450 | 814,000 |
1998/03/05 | 445 | 451 | 443 | 443 | 436,000 |
1998/03/04 | 445 | 455 | 445 | 455 | 565,000 |
1998/03/03 | 458 | 458 | 449 | 455 | 600,000 |
1998/03/02 | 457 | 463 | 454 | 458 | 2,192,000 |
1998/02/27 | 445 | 450 | 441 | 450 | 869,000 |
1998/02/26 | 444 | 445 | 439 | 444 | 618,000 |
1998/02/25 | 433 | 443 | 425 | 443 | 1,025,000 |
1998/02/24 | 448 | 448 | 429 | 435 | 775,000 |
1998/02/23 | 452 | 452 | 443 | 443 | 802,000 |
1998/02/20 | 437 | 453 | 432 | 452 | 2,016,000 |
1998/02/19 | 455 | 456 | 431 | 434 | 3,638,000 |
1998/02/18 | 459 | 469 | 455 | 465 | 6,535,000 |
1998/02/17 | 441 | 459 | 439 | 455 | 3,363,000 |
1998/02/16 | 437 | 444 | 432 | 437 | 879,000 |
1998/02/13 | 451 | 451 | 435 | 447 | 2,304,000 |
1998/02/12 | 441 | 460 | 440 | 451 | 3,746,000 |
1998/02/10 | 437 | 446 | 434 | 441 | 2,931,000 |
1998/02/09 | 434 | 436 | 426 | 432 | 1,365,000 |
1998/02/06 | 415 | 433 | 415 | 432 | 2,242,000 |
1998/02/05 | 415 | 420 | 411 | 420 | 941,000 |
1998/02/04 | 421 | 421 | 411 | 420 | 687,000 |
1998/02/03 | 427 | 433 | 418 | 425 | 1,401,000 |
1998/02/02 | 408 | 420 | 403 | 417 | 602,000 |
1998/01/30 | 405 | 412 | 391 | 405 | 823,000 |
1998/01/29 | 421 | 422 | 403 | 409 | 921,000 |
1998/01/28 | 439 | 444 | 420 | 421 | 1,842,000 |
1998/01/27 | 423 | 434 | 417 | 434 | 1,370,000 |
1998/01/26 | 423 | 430 | 419 | 424 | 804,000 |
1998/01/23 | 413 | 420 | 410 | 416 | 1,054,000 |
1998/01/22 | 420 | 424 | 413 | 413 | 1,359,000 |
1998/01/21 | 428 | 429 | 415 | 426 | 3,208,000 |
1998/01/20 | 389 | 413 | 389 | 413 | 2,081,000 |
1998/01/19 | 403 | 403 | 384 | 384 | 1,749,000 |
1998/01/16 | 357 | 378 | 355 | 378 | 1,951,000 |
1998/01/14 | 359 | 364 | 355 | 359 | 650,000 |
1998/01/13 | 356 | 360 | 347 | 358 | 1,704,000 |
1998/01/12 | 358 | 368 | 355 | 355 | 383,000 |
1998/01/09 | 366 | 372 | 361 | 372 | 1,169,000 |
1998/01/08 | 361 | 390 | 361 | 366 | 1,596,000 |
1998/01/07 | 361 | 369 | 361 | 369 | 705,000 |
1998/01/06 | 367 | 371 | 360 | 367 | 1,195,000 |
1998/01/05 | 392 | 393 | 378 | 382 | 152,000 |