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 |
|---|---|---|---|---|---|
| 1999/12/30 | 280 | 283 | 279 | 280 | 319,000 |
| 1999/12/29 | 283 | 285 | 279 | 281 | 973,000 |
| 1999/12/28 | 293 | 298 | 280 | 281 | 586,000 |
| 1999/12/27 | 300 | 303 | 295 | 295 | 206,000 |
| 1999/12/24 | 307 | 308 | 302 | 303 | 551,000 |
| 1999/12/22 | 296 | 300 | 291 | 297 | 679,000 |
| 1999/12/21 | 300 | 300 | 291 | 291 | 475,000 |
| 1999/12/20 | 304 | 304 | 295 | 304 | 696,000 |
| 1999/12/17 | 304 | 311 | 298 | 302 | 1,363,000 |
| 1999/12/16 | 295 | 309 | 294 | 300 | 1,698,000 |
| 1999/12/15 | 285 | 295 | 282 | 291 | 881,000 |
| 1999/12/14 | 285 | 292 | 285 | 286 | 715,000 |
| 1999/12/13 | 297 | 297 | 283 | 284 | 732,000 |
| 1999/12/10 | 296 | 303 | 289 | 297 | 3,206,000 |
| 1999/12/09 | 297 | 297 | 286 | 293 | 644,000 |
| 1999/12/08 | 306 | 308 | 298 | 298 | 1,058,000 |
| 1999/12/07 | 309 | 317 | 305 | 308 | 1,412,000 |
| 1999/12/06 | 317 | 325 | 307 | 308 | 1,367,000 |
| 1999/12/03 | 333 | 333 | 318 | 327 | 2,116,000 |
| 1999/12/02 | 325 | 332 | 321 | 332 | 4,380,000 |
| 1999/12/01 | 310 | 325 | 310 | 318 | 2,870,000 |
| 1999/11/30 | 321 | 327 | 300 | 302 | 2,243,000 |
| 1999/11/29 | 290 | 323 | 290 | 323 | 3,852,000 |
| 1999/11/26 | 295 | 306 | 281 | 290 | 3,907,000 |
| 1999/11/25 | 260 | 261 | 249 | 255 | 2,517,000 |
| 1999/11/24 | 260 | 265 | 255 | 257 | 3,366,000 |
| 1999/11/22 | 270 | 270 | 244 | 250 | 2,399,000 |
| 1999/11/19 | 287 | 293 | 279 | 280 | 1,444,000 |
| 1999/11/18 | 285 | 293 | 280 | 287 | 2,846,000 |
| 1999/11/17 | 253 | 264 | 248 | 255 | 2,568,000 |
| 1999/11/16 | 251 | 255 | 245 | 252 | 1,514,000 |
| 1999/11/15 | 251 | 255 | 251 | 252 | 1,738,000 |
| 1999/11/12 | 245 | 252 | 243 | 246 | 2,896,000 |
| 1999/11/11 | 285 | 289 | 242 | 257 | 2,431,000 |
| 1999/11/10 | 295 | 295 | 288 | 289 | 617,000 |
| 1999/11/09 | 294 | 295 | 289 | 295 | 2,478,000 |
| 1999/11/08 | 305 | 306 | 287 | 294 | 1,774,000 |
| 1999/11/05 | 314 | 314 | 301 | 306 | 1,115,000 |
| 1999/11/04 | 320 | 320 | 303 | 304 | 1,022,000 |
| 1999/11/02 | 315 | 320 | 305 | 315 | 753,000 |
| 1999/11/01 | 331 | 331 | 315 | 324 | 872,000 |
| 1999/10/29 | 320 | 335 | 316 | 332 | 3,068,000 |
| 1999/10/28 | 305 | 318 | 303 | 311 | 2,989,000 |
| 1999/10/27 | 298 | 303 | 296 | 300 | 646,000 |
| 1999/10/26 | 290 | 300 | 289 | 296 | 697,000 |
| 1999/10/25 | 301 | 303 | 297 | 298 | 1,015,000 |
| 1999/10/22 | 286 | 300 | 285 | 291 | 1,490,000 |
| 1999/10/21 | 290 | 290 | 276 | 285 | 735,000 |
| 1999/10/20 | 293 | 294 | 286 | 289 | 766,000 |
| 1999/10/19 | 300 | 302 | 290 | 293 | 664,000 |
| 1999/10/18 | 295 | 312 | 295 | 295 | 424,000 |
| 1999/10/15 | 295 | 303 | 295 | 300 | 509,000 |
| 1999/10/14 | 296 | 300 | 291 | 296 | 1,745,000 |
| 1999/10/13 | 307 | 315 | 294 | 301 | 1,820,000 |
| 1999/10/12 | 325 | 327 | 320 | 325 | 547,000 |
| 1999/10/08 | 323 | 330 | 311 | 324 | 1,164,000 |
| 1999/10/07 | 319 | 323 | 316 | 323 | 1,483,000 |
| 1999/10/06 | 321 | 323 | 305 | 309 | 1,765,000 |
| 1999/10/05 | 323 | 324 | 315 | 316 | 1,009,000 |
| 1999/10/04 | 304 | 316 | 303 | 313 | 1,720,000 |
| 1999/10/01 | 299 | 305 | 291 | 300 | 1,271,000 |
| 1999/09/30 | 282 | 301 | 282 | 294 | 1,079,000 |
| 1999/09/29 | 288 | 291 | 284 | 287 | 824,000 |
| 1999/09/28 | 289 | 300 | 289 | 298 | 1,186,000 |
| 1999/09/27 | 291 | 294 | 280 | 280 | 1,034,000 |
| 1999/09/24 | 305 | 308 | 289 | 296 | 1,312,000 |
| 1999/09/22 | 311 | 312 | 307 | 310 | 1,463,000 |
| 1999/09/21 | 319 | 321 | 315 | 319 | 805,000 |
| 1999/09/20 | 320 | 325 | 319 | 320 | 500,000 |
| 1999/09/17 | 315 | 319 | 309 | 315 | 1,143,000 |
| 1999/09/16 | 326 | 327 | 317 | 320 | 1,221,000 |
| 1999/09/14 | 333 | 333 | 326 | 332 | 754,000 |
| 1999/09/13 | 330 | 335 | 326 | 330 | 1,008,000 |
| 1999/09/10 | 328 | 335 | 328 | 331 | 3,817,000 |
| 1999/09/09 | 340 | 343 | 338 | 338 | 760,000 |
| 1999/09/08 | 341 | 341 | 333 | 337 | 858,000 |
| 1999/09/07 | 345 | 348 | 341 | 346 | 900,000 |
| 1999/09/06 | 340 | 350 | 340 | 344 | 845,000 |
| 1999/09/03 | 340 | 349 | 335 | 336 | 1,472,000 |
| 1999/09/02 | 355 | 355 | 343 | 344 | 1,230,000 |
| 1999/09/01 | 363 | 367 | 354 | 362 | 1,385,000 |
| 1999/08/31 | 374 | 382 | 367 | 368 | 1,760,000 |
| 1999/08/30 | 369 | 385 | 367 | 379 | 2,154,000 |
| 1999/08/27 | 376 | 379 | 369 | 369 | 1,778,000 |
| 1999/08/26 | 368 | 382 | 366 | 373 | 4,033,000 |
| 1999/08/25 | 370 | 373 | 362 | 363 | 1,153,000 |
| 1999/08/24 | 362 | 371 | 362 | 366 | 2,294,000 |
| 1999/08/23 | 368 | 368 | 351 | 357 | 1,389,000 |
| 1999/08/20 | 359 | 363 | 354 | 355 | 847,000 |
| 1999/08/19 | 341 | 360 | 341 | 359 | 1,445,000 |
| 1999/08/18 | 355 | 362 | 340 | 346 | 1,724,000 |
| 1999/08/17 | 362 | 363 | 359 | 360 | 1,072,000 |
| 1999/08/16 | 366 | 368 | 358 | 359 | 1,200,000 |
| 1999/08/13 | 371 | 373 | 359 | 365 | 3,758,000 |
| 1999/08/12 | 360 | 379 | 358 | 375 | 11,287,000 |
| 1999/08/11 | 328 | 355 | 324 | 345 | 5,560,000 |
| 1999/08/10 | 326 | 332 | 324 | 329 | 1,035,000 |
| 1999/08/09 | 321 | 324 | 318 | 322 | 823,000 |
| 1999/08/06 | 319 | 319 | 312 | 316 | 1,029,000 |
| 1999/08/05 | 333 | 333 | 320 | 320 | 1,075,000 |
| 1999/08/04 | 335 | 336 | 328 | 333 | 2,722,000 |
| 1999/08/03 | 338 | 339 | 322 | 329 | 1,749,000 |
| 1999/08/02 | 309 | 341 | 308 | 341 | 5,878,000 |
| 1999/07/30 | 295 | 307 | 292 | 306 | 4,298,000 |
| 1999/07/29 | 297 | 308 | 297 | 298 | 3,493,000 |
| 1999/07/28 | 307 | 310 | 293 | 302 | 4,946,000 |
| 1999/07/27 | 294 | 307 | 290 | 304 | 4,303,000 |
| 1999/07/26 | 264 | 295 | 264 | 291 | 4,370,000 |
| 1999/07/23 | 268 | 272 | 257 | 261 | 1,455,000 |
| 1999/07/22 | 288 | 291 | 268 | 273 | 973,000 |
| 1999/07/21 | 295 | 298 | 290 | 293 | 1,393,000 |
| 1999/07/19 | 296 | 302 | 290 | 293 | 2,858,000 |
| 1999/07/16 | 265 | 271 | 262 | 266 | 729,000 |
| 1999/07/15 | 268 | 270 | 261 | 270 | 1,086,000 |
| 1999/07/14 | 270 | 271 | 267 | 267 | 843,000 |
| 1999/07/13 | 277 | 281 | 269 | 270 | 769,000 |
| 1999/07/12 | 281 | 287 | 275 | 280 | 932,000 |
| 1999/07/09 | 280 | 283 | 276 | 282 | 2,329,000 |
| 1999/07/08 | 272 | 279 | 270 | 278 | 1,845,000 |
| 1999/07/07 | 269 | 273 | 266 | 269 | 1,061,000 |
| 1999/07/06 | 272 | 273 | 265 | 269 | 937,000 |
| 1999/07/05 | 270 | 274 | 268 | 269 | 905,000 |
| 1999/07/02 | 272 | 273 | 268 | 268 | 916,000 |
| 1999/07/01 | 275 | 280 | 272 | 272 | 1,059,000 |
| 1999/06/30 | 285 | 286 | 270 | 270 | 811,000 |
| 1999/06/29 | 288 | 288 | 280 | 280 | 507,000 |
| 1999/06/28 | 284 | 289 | 283 | 284 | 699,000 |
| 1999/06/25 | 280 | 284 | 275 | 280 | 241,000 |
| 1999/06/24 | 278 | 280 | 274 | 280 | 608,000 |
| 1999/06/23 | 283 | 283 | 275 | 275 | 931,000 |
| 1999/06/22 | 287 | 287 | 280 | 283 | 471,000 |
| 1999/06/21 | 287 | 289 | 284 | 288 | 653,000 |
| 1999/06/18 | 282 | 291 | 282 | 287 | 1,363,000 |
| 1999/06/17 | 282 | 285 | 277 | 280 | 854,000 |
| 1999/06/16 | 284 | 285 | 275 | 281 | 875,000 |
| 1999/06/15 | 287 | 298 | 278 | 283 | 830,000 |
| 1999/06/14 | 285 | 287 | 280 | 285 | 715,000 |
| 1999/06/11 | 278 | 288 | 278 | 285 | 2,900,000 |
| 1999/06/10 | 269 | 288 | 266 | 288 | 941,000 |
| 1999/06/09 | 266 | 273 | 265 | 267 | 605,000 |
| 1999/06/08 | 269 | 270 | 265 | 268 | 351,000 |
| 1999/06/07 | 272 | 274 | 269 | 269 | 311,000 |
| 1999/06/04 | 267 | 274 | 267 | 274 | 429,000 |
| 1999/06/03 | 266 | 273 | 266 | 272 | 298,000 |
| 1999/06/02 | 270 | 274 | 267 | 272 | 845,000 |
| 1999/06/01 | 271 | 274 | 264 | 272 | 1,498,000 |
| 1999/05/31 | 275 | 281 | 275 | 281 | 286,000 |
| 1999/05/28 | 280 | 280 | 276 | 280 | 498,000 |
| 1999/05/27 | 286 | 288 | 281 | 288 | 630,000 |
| 1999/05/26 | 278 | 290 | 277 | 281 | 530,000 |
| 1999/05/25 | 288 | 290 | 280 | 283 | 438,000 |
| 1999/05/24 | 289 | 289 | 285 | 288 | 350,000 |
| 1999/05/21 | 285 | 287 | 282 | 285 | 721,000 |
| 1999/05/20 | 286 | 290 | 285 | 287 | 624,000 |
| 1999/05/19 | 290 | 294 | 281 | 290 | 870,000 |
| 1999/05/18 | 295 | 297 | 293 | 294 | 1,113,000 |
| 1999/05/17 | 301 | 301 | 296 | 296 | 820,000 |
| 1999/05/14 | 310 | 312 | 302 | 306 | 1,920,000 |
| 1999/05/13 | 297 | 309 | 296 | 309 | 2,426,000 |
| 1999/05/12 | 293 | 303 | 291 | 297 | 1,340,000 |
| 1999/05/11 | 295 | 295 | 287 | 291 | 657,000 |
| 1999/05/10 | 297 | 300 | 295 | 296 | 579,000 |
| 1999/05/07 | 295 | 305 | 295 | 295 | 2,821,000 |
| 1999/05/06 | 290 | 295 | 288 | 294 | 1,090,000 |
| 1999/04/30 | 293 | 294 | 286 | 287 | 715,000 |
| 1999/04/28 | 292 | 296 | 291 | 294 | 887,000 |
| 1999/04/27 | 292 | 296 | 290 | 291 | 484,000 |
| 1999/04/26 | 296 | 298 | 292 | 292 | 681,000 |
| 1999/04/23 | 298 | 299 | 292 | 299 | 1,226,000 |
| 1999/04/22 | 291 | 292 | 288 | 290 | 909,000 |
| 1999/04/21 | 299 | 299 | 289 | 294 | 1,199,000 |
| 1999/04/20 | 300 | 304 | 292 | 301 | 1,065,000 |
| 1999/04/19 | 290 | 308 | 287 | 306 | 4,769,000 |
| 1999/04/16 | 284 | 288 | 280 | 285 | 1,402,000 |
| 1999/04/15 | 283 | 294 | 283 | 284 | 1,916,000 |
| 1999/04/14 | 281 | 283 | 275 | 281 | 1,879,000 |
| 1999/04/13 | 280 | 289 | 277 | 286 | 2,602,000 |
| 1999/04/12 | 272 | 283 | 271 | 277 | 1,725,000 |
| 1999/04/09 | 279 | 279 | 270 | 272 | 2,355,000 |
| 1999/04/08 | 262 | 269 | 260 | 269 | 1,774,000 |
| 1999/04/07 | 265 | 270 | 261 | 267 | 1,343,000 |
| 1999/04/06 | 270 | 270 | 258 | 270 | 838,000 |
| 1999/04/05 | 267 | 273 | 261 | 263 | 1,728,000 |
| 1999/04/02 | 260 | 270 | 256 | 269 | 1,183,000 |
| 1999/04/01 | 256 | 261 | 250 | 257 | 1,985,000 |
| 1999/03/31 | 250 | 257 | 248 | 255 | 812,000 |
| 1999/03/30 | 255 | 257 | 248 | 251 | 986,000 |
| 1999/03/29 | 254 | 257 | 249 | 250 | 1,090,000 |
| 1999/03/26 | 263 | 267 | 252 | 253 | 633,000 |
| 1999/03/25 | 260 | 267 | 252 | 267 | 1,091,000 |
| 1999/03/24 | 257 | 257 | 252 | 252 | 743,000 |
| 1999/03/23 | 257 | 266 | 256 | 257 | 1,813,000 |
| 1999/03/19 | 253 | 258 | 252 | 255 | 1,269,000 |
| 1999/03/18 | 260 | 262 | 247 | 248 | 1,953,000 |
| 1999/03/17 | 266 | 268 | 256 | 259 | 1,788,000 |
| 1999/03/16 | 264 | 270 | 264 | 270 | 1,001,000 |
| 1999/03/15 | 259 | 274 | 258 | 274 | 1,709,000 |
| 1999/03/12 | 283 | 283 | 271 | 274 | 2,675,000 |
| 1999/03/11 | 283 | 285 | 277 | 280 | 3,044,000 |
| 1999/03/10 | 267 | 280 | 262 | 278 | 2,130,000 |
| 1999/03/09 | 262 | 270 | 260 | 265 | 1,832,000 |
| 1999/03/08 | 261 | 264 | 257 | 257 | 1,135,000 |
| 1999/03/05 | 255 | 264 | 254 | 260 | 1,780,000 |
| 1999/03/04 | 260 | 263 | 257 | 260 | 1,097,000 |
| 1999/03/03 | 263 | 263 | 258 | 262 | 1,435,000 |
| 1999/03/02 | 265 | 268 | 252 | 252 | 1,393,000 |
| 1999/03/01 | 265 | 276 | 265 | 270 | 1,622,000 |
| 1999/02/26 | 259 | 270 | 259 | 265 | 2,316,000 |
| 1999/02/25 | 255 | 255 | 252 | 255 | 521,000 |
| 1999/02/24 | 259 | 262 | 257 | 257 | 850,000 |
| 1999/02/23 | 265 | 266 | 260 | 260 | 779,000 |
| 1999/02/22 | 258 | 264 | 257 | 262 | 616,000 |
| 1999/02/19 | 256 | 259 | 252 | 256 | 856,000 |
| 1999/02/18 | 256 | 261 | 253 | 257 | 1,616,000 |
| 1999/02/17 | 254 | 258 | 251 | 257 | 1,771,000 |
| 1999/02/16 | 246 | 255 | 246 | 250 | 1,596,000 |
| 1999/02/15 | 246 | 250 | 245 | 246 | 524,000 |
| 1999/02/12 | 244 | 246 | 241 | 241 | 842,000 |
| 1999/02/10 | 246 | 250 | 243 | 246 | 786,000 |
| 1999/02/09 | 249 | 252 | 246 | 248 | 571,000 |
| 1999/02/08 | 253 | 253 | 249 | 249 | 360,000 |
| 1999/02/05 | 256 | 257 | 249 | 255 | 678,000 |
| 1999/02/04 | 262 | 262 | 254 | 261 | 453,000 |
| 1999/02/03 | 265 | 265 | 256 | 262 | 539,000 |
| 1999/02/02 | 273 | 273 | 266 | 269 | 570,000 |
| 1999/02/01 | 270 | 278 | 268 | 273 | 2,067,000 |
| 1999/01/29 | 258 | 270 | 257 | 267 | 1,939,000 |
| 1999/01/28 | 257 | 259 | 256 | 258 | 661,000 |
| 1999/01/27 | 257 | 257 | 252 | 255 | 524,000 |
| 1999/01/26 | 254 | 260 | 252 | 258 | 1,355,000 |
| 1999/01/25 | 252 | 254 | 250 | 254 | 1,073,000 |
| 1999/01/22 | 245 | 251 | 245 | 250 | 846,000 |
| 1999/01/21 | 242 | 247 | 241 | 244 | 1,003,000 |
| 1999/01/20 | 242 | 246 | 241 | 246 | 839,000 |
| 1999/01/19 | 252 | 252 | 244 | 247 | 193,000 |
| 1999/01/18 | 249 | 252 | 248 | 252 | 374,000 |
| 1999/01/14 | 243 | 249 | 243 | 248 | 378,000 |
| 1999/01/13 | 250 | 255 | 243 | 244 | 1,092,000 |
| 1999/01/12 | 243 | 250 | 240 | 249 | 665,000 |
| 1999/01/11 | 241 | 245 | 240 | 242 | 478,000 |
| 1999/01/08 | 245 | 246 | 241 | 246 | 958,000 |
| 1999/01/07 | 245 | 246 | 238 | 241 | 1,314,000 |
| 1999/01/06 | 236 | 244 | 231 | 242 | 1,149,000 |
| 1999/01/05 | 231 | 239 | 227 | 239 | 641,000 |
| 1999/01/04 | 235 | 235 | 227 | 231 | 253,000 |