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 |
|---|---|---|---|---|---|
| 2000/12/29 | 180 | 181 | 178 | 178 | 320,000 |
| 2000/12/28 | 186 | 186 | 180 | 181 | 700,000 |
| 2000/12/27 | 177 | 179 | 176 | 179 | 476,000 |
| 2000/12/26 | 181 | 184 | 177 | 179 | 723,000 |
| 2000/12/25 | 185 | 185 | 175 | 181 | 925,000 |
| 2000/12/22 | 174 | 177 | 171 | 175 | 1,134,000 |
| 2000/12/21 | 175 | 176 | 165 | 174 | 2,894,000 |
| 2000/12/20 | 178 | 183 | 175 | 176 | 2,792,000 |
| 2000/12/19 | 196 | 196 | 175 | 178 | 3,866,000 |
| 2000/12/18 | 199 | 202 | 196 | 197 | 966,000 |
| 2000/12/15 | 200 | 201 | 198 | 199 | 1,004,000 |
| 2000/12/14 | 205 | 206 | 198 | 200 | 1,910,000 |
| 2000/12/13 | 210 | 211 | 202 | 206 | 1,782,000 |
| 2000/12/12 | 215 | 215 | 204 | 208 | 2,912,000 |
| 2000/12/11 | 217 | 217 | 210 | 214 | 853,000 |
| 2000/12/08 | 196 | 207 | 196 | 207 | 4,173,000 |
| 2000/12/07 | 211 | 212 | 206 | 206 | 1,448,000 |
| 2000/12/06 | 216 | 217 | 211 | 211 | 1,470,000 |
| 2000/12/05 | 225 | 225 | 211 | 212 | 1,975,000 |
| 2000/12/04 | 221 | 228 | 220 | 221 | 1,648,000 |
| 2000/12/01 | 210 | 219 | 208 | 216 | 3,617,000 |
| 2000/11/30 | 212 | 212 | 204 | 210 | 3,375,000 |
| 2000/11/29 | 217 | 217 | 212 | 216 | 1,277,000 |
| 2000/11/28 | 220 | 220 | 215 | 216 | 1,980,000 |
| 2000/11/27 | 220 | 223 | 217 | 221 | 2,249,000 |
| 2000/11/24 | 228 | 229 | 220 | 224 | 1,365,000 |
| 2000/11/22 | 224 | 228 | 221 | 228 | 1,160,000 |
| 2000/11/21 | 225 | 229 | 220 | 229 | 1,376,000 |
| 2000/11/20 | 235 | 237 | 232 | 233 | 709,000 |
| 2000/11/17 | 230 | 236 | 229 | 235 | 508,000 |
| 2000/11/16 | 233 | 233 | 229 | 229 | 408,000 |
| 2000/11/15 | 230 | 234 | 229 | 232 | 927,000 |
| 2000/11/14 | 234 | 234 | 228 | 230 | 780,000 |
| 2000/11/13 | 232 | 235 | 228 | 235 | 989,000 |
| 2000/11/10 | 236 | 243 | 236 | 237 | 1,155,000 |
| 2000/11/09 | 242 | 248 | 238 | 245 | 1,416,000 |
| 2000/11/08 | 232 | 244 | 230 | 238 | 2,056,000 |
| 2000/11/07 | 247 | 247 | 228 | 232 | 2,436,000 |
| 2000/11/06 | 232 | 248 | 230 | 248 | 3,491,000 |
| 2000/11/02 | 216 | 224 | 215 | 222 | 1,263,000 |
| 2000/11/01 | 213 | 215 | 212 | 215 | 749,000 |
| 2000/10/31 | 215 | 216 | 212 | 213 | 610,000 |
| 2000/10/30 | 213 | 216 | 212 | 214 | 538,000 |
| 2000/10/27 | 214 | 215 | 211 | 211 | 945,000 |
| 2000/10/26 | 215 | 219 | 211 | 219 | 1,092,000 |
| 2000/10/25 | 225 | 225 | 217 | 219 | 769,000 |
| 2000/10/24 | 224 | 225 | 221 | 225 | 479,000 |
| 2000/10/23 | 228 | 228 | 222 | 223 | 1,122,000 |
| 2000/10/20 | 223 | 228 | 221 | 223 | 1,007,000 |
| 2000/10/19 | 221 | 222 | 219 | 222 | 968,000 |
| 2000/10/18 | 224 | 225 | 219 | 221 | 1,227,000 |
| 2000/10/17 | 228 | 230 | 223 | 223 | 1,089,000 |
| 2000/10/16 | 227 | 232 | 222 | 225 | 1,260,000 |
| 2000/10/13 | 220 | 232 | 220 | 230 | 1,599,000 |
| 2000/10/12 | 230 | 234 | 229 | 230 | 1,481,000 |
| 2000/10/11 | 243 | 243 | 230 | 235 | 1,671,000 |
| 2000/10/10 | 244 | 246 | 238 | 243 | 1,357,000 |
| 2000/10/06 | 242 | 249 | 242 | 249 | 1,431,000 |
| 2000/10/05 | 241 | 243 | 240 | 242 | 662,000 |
| 2000/10/04 | 242 | 243 | 237 | 240 | 1,160,000 |
| 2000/10/03 | 241 | 248 | 238 | 243 | 2,191,000 |
| 2000/10/02 | 238 | 245 | 235 | 245 | 3,707,000 |
| 2000/09/29 | 252 | 257 | 250 | 253 | 1,005,000 |
| 2000/09/28 | 252 | 252 | 247 | 247 | 595,000 |
| 2000/09/27 | 250 | 252 | 248 | 250 | 575,000 |
| 2000/09/26 | 251 | 253 | 248 | 252 | 463,000 |
| 2000/09/25 | 265 | 265 | 249 | 253 | 759,000 |
| 2000/09/22 | 250 | 253 | 248 | 250 | 634,000 |
| 2000/09/21 | 247 | 259 | 247 | 253 | 930,000 |
| 2000/09/20 | 245 | 256 | 245 | 252 | 2,463,000 |
| 2000/09/19 | 246 | 246 | 238 | 242 | 2,960,000 |
| 2000/09/18 | 255 | 258 | 245 | 250 | 1,868,000 |
| 2000/09/14 | 258 | 264 | 256 | 263 | 869,000 |
| 2000/09/13 | 260 | 262 | 255 | 259 | 994,000 |
| 2000/09/12 | 260 | 260 | 255 | 259 | 799,000 |
| 2000/09/11 | 264 | 265 | 254 | 255 | 1,618,000 |
| 2000/09/08 | 264 | 269 | 260 | 263 | 2,569,000 |
| 2000/09/07 | 261 | 265 | 261 | 264 | 659,000 |
| 2000/09/06 | 265 | 271 | 261 | 261 | 649,000 |
| 2000/09/05 | 270 | 271 | 260 | 261 | 1,337,000 |
| 2000/09/04 | 272 | 278 | 270 | 271 | 459,000 |
| 2000/09/01 | 269 | 280 | 266 | 272 | 803,000 |
| 2000/08/31 | 268 | 270 | 262 | 264 | 1,813,000 |
| 2000/08/30 | 280 | 281 | 272 | 273 | 702,000 |
| 2000/08/29 | 281 | 288 | 278 | 284 | 793,000 |
| 2000/08/28 | 288 | 289 | 277 | 281 | 681,000 |
| 2000/08/25 | 286 | 288 | 281 | 288 | 972,000 |
| 2000/08/24 | 290 | 290 | 280 | 281 | 1,577,000 |
| 2000/08/23 | 289 | 295 | 285 | 290 | 4,557,000 |
| 2000/08/22 | 274 | 280 | 272 | 279 | 3,224,000 |
| 2000/08/21 | 264 | 271 | 264 | 269 | 3,343,000 |
| 2000/08/18 | 255 | 262 | 253 | 262 | 2,193,000 |
| 2000/08/17 | 259 | 260 | 247 | 252 | 7,470,000 |
| 2000/08/16 | 268 | 268 | 255 | 256 | 4,189,000 |
| 2000/08/15 | 275 | 278 | 266 | 270 | 3,664,000 |
| 2000/08/14 | 285 | 286 | 270 | 272 | 2,292,000 |
| 2000/08/11 | 281 | 292 | 281 | 287 | 2,853,000 |
| 2000/08/10 | 280 | 282 | 277 | 280 | 1,691,000 |
| 2000/08/09 | 274 | 274 | 268 | 270 | 1,269,000 |
| 2000/08/08 | 270 | 275 | 267 | 272 | 867,000 |
| 2000/08/07 | 271 | 272 | 261 | 261 | 1,243,000 |
| 2000/08/04 | 274 | 276 | 271 | 271 | 967,000 |
| 2000/08/03 | 277 | 278 | 270 | 274 | 623,000 |
| 2000/08/02 | 276 | 282 | 274 | 282 | 772,000 |
| 2000/08/01 | 274 | 287 | 271 | 280 | 1,354,000 |
| 2000/07/31 | 258 | 267 | 256 | 264 | 2,896,000 |
| 2000/07/28 | 291 | 294 | 286 | 288 | 1,082,000 |
| 2000/07/27 | 311 | 311 | 293 | 296 | 733,000 |
| 2000/07/26 | 311 | 311 | 305 | 308 | 343,000 |
| 2000/07/25 | 306 | 311 | 300 | 311 | 774,000 |
| 2000/07/24 | 314 | 315 | 301 | 304 | 919,000 |
| 2000/07/21 | 320 | 320 | 313 | 314 | 1,097,000 |
| 2000/07/19 | 303 | 320 | 303 | 320 | 1,519,000 |
| 2000/07/18 | 347 | 348 | 327 | 333 | 714,000 |
| 2000/07/17 | 347 | 351 | 344 | 347 | 987,000 |
| 2000/07/14 | 338 | 345 | 337 | 342 | 1,247,000 |
| 2000/07/13 | 355 | 356 | 339 | 340 | 2,449,000 |
| 2000/07/12 | 358 | 358 | 343 | 353 | 3,784,000 |
| 2000/07/11 | 375 | 379 | 359 | 361 | 2,542,000 |
| 2000/07/10 | 368 | 375 | 365 | 370 | 3,166,000 |
| 2000/07/07 | 368 | 374 | 361 | 361 | 1,911,000 |
| 2000/07/06 | 373 | 373 | 360 | 366 | 2,516,000 |
| 2000/07/05 | 372 | 377 | 366 | 373 | 2,264,000 |
| 2000/07/04 | 370 | 378 | 368 | 371 | 4,238,000 |
| 2000/07/03 | 357 | 372 | 357 | 366 | 2,696,000 |
| 2000/06/30 | 355 | 356 | 349 | 355 | 1,238,000 |
| 2000/06/29 | 356 | 356 | 346 | 350 | 1,371,000 |
| 2000/06/28 | 355 | 357 | 352 | 356 | 2,114,000 |
| 2000/06/27 | 345 | 357 | 344 | 357 | 3,911,000 |
| 2000/06/26 | 337 | 347 | 333 | 342 | 1,303,000 |
| 2000/06/23 | 333 | 342 | 328 | 334 | 2,203,000 |
| 2000/06/22 | 331 | 334 | 326 | 331 | 1,173,000 |
| 2000/06/21 | 338 | 338 | 328 | 332 | 1,591,000 |
| 2000/06/20 | 326 | 336 | 326 | 336 | 1,259,000 |
| 2000/06/19 | 326 | 331 | 321 | 324 | 930,000 |
| 2000/06/16 | 335 | 340 | 330 | 336 | 1,460,000 |
| 2000/06/15 | 344 | 345 | 321 | 336 | 3,736,000 |
| 2000/06/14 | 350 | 353 | 338 | 348 | 9,443,000 |
| 2000/06/13 | 299 | 336 | 299 | 328 | 7,929,000 |
| 2000/06/12 | 296 | 296 | 292 | 295 | 467,000 |
| 2000/06/09 | 287 | 300 | 287 | 296 | 3,071,000 |
| 2000/06/08 | 296 | 296 | 285 | 292 | 656,000 |
| 2000/06/07 | 290 | 298 | 285 | 296 | 1,986,000 |
| 2000/06/06 | 290 | 290 | 286 | 288 | 670,000 |
| 2000/06/05 | 286 | 292 | 282 | 292 | 2,285,000 |
| 2000/06/02 | 279 | 283 | 276 | 283 | 1,943,000 |
| 2000/06/01 | 275 | 278 | 270 | 276 | 694,000 |
| 2000/05/31 | 276 | 279 | 275 | 279 | 1,717,000 |
| 2000/05/30 | 268 | 285 | 265 | 271 | 3,098,000 |
| 2000/05/29 | 251 | 272 | 251 | 270 | 1,850,000 |
| 2000/05/26 | 256 | 259 | 252 | 256 | 551,000 |
| 2000/05/25 | 257 | 262 | 253 | 262 | 671,000 |
| 2000/05/24 | 253 | 255 | 250 | 250 | 942,000 |
| 2000/05/23 | 264 | 264 | 255 | 258 | 589,000 |
| 2000/05/22 | 262 | 267 | 258 | 261 | 630,000 |
| 2000/05/19 | 273 | 273 | 267 | 272 | 1,489,000 |
| 2000/05/18 | 269 | 278 | 269 | 274 | 3,558,000 |
| 2000/05/17 | 255 | 270 | 252 | 264 | 1,955,000 |
| 2000/05/16 | 255 | 256 | 248 | 253 | 1,142,000 |
| 2000/05/15 | 243 | 255 | 242 | 253 | 1,114,000 |
| 2000/05/12 | 248 | 248 | 238 | 244 | 3,655,000 |
| 2000/05/11 | 246 | 251 | 242 | 248 | 1,530,000 |
| 2000/05/10 | 241 | 247 | 239 | 244 | 1,668,000 |
| 2000/05/09 | 247 | 247 | 241 | 241 | 1,409,000 |
| 2000/05/08 | 246 | 249 | 242 | 246 | 1,412,000 |
| 2000/05/02 | 249 | 249 | 241 | 241 | 634,000 |
| 2000/05/01 | 240 | 241 | 233 | 234 | 2,765,000 |
| 2000/04/28 | 245 | 248 | 240 | 244 | 2,222,000 |
| 2000/04/27 | 251 | 255 | 247 | 250 | 935,000 |
| 2000/04/26 | 264 | 264 | 251 | 252 | 695,000 |
| 2000/04/25 | 269 | 271 | 257 | 260 | 1,406,000 |
| 2000/04/24 | 262 | 266 | 245 | 266 | 1,380,000 |
| 2000/04/21 | 254 | 262 | 240 | 262 | 2,567,000 |
| 2000/04/20 | 259 | 263 | 251 | 251 | 1,108,000 |
| 2000/04/19 | 262 | 270 | 258 | 259 | 1,028,000 |
| 2000/04/18 | 265 | 272 | 259 | 272 | 1,880,000 |
| 2000/04/17 | 260 | 264 | 248 | 259 | 2,277,000 |
| 2000/04/14 | 293 | 296 | 276 | 295 | 1,410,000 |
| 2000/04/13 | 287 | 300 | 287 | 296 | 1,276,000 |
| 2000/04/12 | 278 | 298 | 276 | 296 | 2,036,000 |
| 2000/04/11 | 277 | 282 | 270 | 278 | 1,285,000 |
| 2000/04/10 | 272 | 280 | 272 | 277 | 1,048,000 |
| 2000/04/07 | 271 | 273 | 264 | 267 | 2,097,000 |
| 2000/04/06 | 265 | 265 | 255 | 257 | 1,153,000 |
| 2000/04/05 | 272 | 273 | 266 | 272 | 1,261,000 |
| 2000/04/04 | 268 | 276 | 265 | 268 | 2,775,000 |
| 2000/04/03 | 246 | 271 | 245 | 271 | 2,287,000 |
| 2000/03/31 | 248 | 255 | 244 | 248 | 998,000 |
| 2000/03/30 | 255 | 257 | 241 | 243 | 1,312,000 |
| 2000/03/29 | 258 | 261 | 249 | 260 | 2,116,000 |
| 2000/03/28 | 251 | 253 | 244 | 249 | 1,393,000 |
| 2000/03/27 | 241 | 255 | 239 | 255 | 1,480,000 |
| 2000/03/24 | 242 | 243 | 231 | 231 | 1,704,000 |
| 2000/03/23 | 239 | 240 | 231 | 237 | 2,237,000 |
| 2000/03/22 | 235 | 239 | 229 | 229 | 1,290,000 |
| 2000/03/21 | 243 | 243 | 232 | 235 | 1,731,000 |
| 2000/03/17 | 243 | 245 | 238 | 243 | 1,302,000 |
| 2000/03/16 | 247 | 247 | 239 | 239 | 1,434,000 |
| 2000/03/15 | 247 | 247 | 236 | 246 | 1,150,000 |
| 2000/03/14 | 252 | 254 | 234 | 252 | 2,521,000 |
| 2000/03/13 | 250 | 264 | 250 | 262 | 3,654,000 |
| 2000/03/10 | 244 | 244 | 234 | 239 | 3,464,000 |
| 2000/03/09 | 233 | 240 | 231 | 234 | 1,549,000 |
| 2000/03/08 | 245 | 245 | 228 | 228 | 1,580,000 |
| 2000/03/07 | 234 | 242 | 234 | 242 | 1,669,000 |
| 2000/03/06 | 251 | 258 | 234 | 235 | 1,748,000 |
| 2000/03/03 | 228 | 258 | 228 | 246 | 3,180,000 |
| 2000/03/02 | 227 | 228 | 215 | 220 | 2,723,000 |
| 2000/03/01 | 235 | 235 | 225 | 228 | 1,245,000 |
| 2000/02/29 | 233 | 235 | 230 | 231 | 1,151,000 |
| 2000/02/28 | 235 | 236 | 228 | 230 | 1,166,000 |
| 2000/02/25 | 235 | 238 | 222 | 231 | 2,029,000 |
| 2000/02/24 | 242 | 242 | 235 | 238 | 1,274,000 |
| 2000/02/23 | 244 | 244 | 238 | 241 | 1,237,000 |
| 2000/02/22 | 247 | 250 | 237 | 239 | 1,048,000 |
| 2000/02/21 | 256 | 260 | 247 | 247 | 834,000 |
| 2000/02/18 | 257 | 262 | 255 | 259 | 2,083,000 |
| 2000/02/17 | 267 | 268 | 254 | 257 | 1,964,000 |
| 2000/02/16 | 269 | 279 | 268 | 274 | 644,000 |
| 2000/02/15 | 280 | 282 | 263 | 270 | 1,409,000 |
| 2000/02/14 | 288 | 293 | 282 | 282 | 997,000 |
| 2000/02/10 | 290 | 295 | 288 | 290 | 1,294,000 |
| 2000/02/09 | 289 | 298 | 287 | 294 | 1,796,000 |
| 2000/02/08 | 291 | 292 | 288 | 290 | 793,000 |
| 2000/02/07 | 289 | 298 | 287 | 292 | 1,312,000 |
| 2000/02/04 | 291 | 293 | 288 | 288 | 1,570,000 |
| 2000/02/03 | 291 | 297 | 290 | 290 | 1,376,000 |
| 2000/02/02 | 300 | 305 | 297 | 301 | 1,337,000 |
| 2000/02/01 | 300 | 312 | 296 | 310 | 2,869,000 |
| 2000/01/31 | 304 | 314 | 295 | 295 | 3,309,000 |
| 2000/01/28 | 287 | 299 | 284 | 299 | 2,599,000 |
| 2000/01/27 | 294 | 295 | 282 | 286 | 1,595,000 |
| 2000/01/26 | 299 | 300 | 289 | 290 | 1,377,000 |
| 2000/01/25 | 306 | 309 | 299 | 299 | 762,000 |
| 2000/01/24 | 318 | 318 | 306 | 310 | 699,000 |
| 2000/01/21 | 317 | 318 | 311 | 318 | 3,598,000 |
| 2000/01/20 | 309 | 320 | 308 | 315 | 3,669,000 |
| 2000/01/19 | 304 | 312 | 302 | 304 | 1,298,000 |
| 2000/01/18 | 315 | 315 | 306 | 309 | 1,007,000 |
| 2000/01/17 | 304 | 318 | 302 | 315 | 2,410,000 |
| 2000/01/14 | 289 | 298 | 287 | 290 | 1,653,000 |
| 2000/01/13 | 279 | 286 | 275 | 284 | 1,912,000 |
| 2000/01/12 | 282 | 289 | 276 | 284 | 1,160,000 |
| 2000/01/11 | 288 | 288 | 281 | 282 | 1,207,000 |
| 2000/01/07 | 294 | 299 | 285 | 298 | 471,000 |
| 2000/01/06 | 296 | 298 | 285 | 294 | 904,000 |
| 2000/01/05 | 283 | 307 | 282 | 299 | 1,115,000 |
| 2000/01/04 | 280 | 282 | 278 | 278 | 494,000 |