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
2001/12/28 68 71 67 70 5,899,000
2001/12/27 64 66 63 66 4,893,000
2001/12/26 64 66 63 63 7,422,000
2001/12/25 63 66 61 65 7,322,000
2001/12/21 62 64 60 60 15,062,000
2001/12/20 52 59 50 58 13,407,000
2001/12/19 50 51 46 48 7,244,000
2001/12/18 53 55 49 51 8,637,000
2001/12/17 54 56 52 52 5,210,000
2001/12/14 55 56 52 54 12,988,000
2001/12/13 62 63 56 56 11,122,000
2001/12/12 61 64 59 62 10,578,000
2001/12/11 63 64 59 61 7,633,000
2001/12/10 68 69 65 66 3,435,000
2001/12/07 71 73 67 67 6,614,000
2001/12/06 83 83 71 71 10,676,000
2001/12/05 82 83 77 82 6,389,000
2001/12/04 93 94 79 80 7,769,000
2001/12/03 100 100 94 94 1,585,000
2001/11/30 99 100 97 97 2,226,000
2001/11/29 102 103 100 103 1,681,000
2001/11/28 103 106 102 102 1,255,000
2001/11/27 109 110 107 107 1,697,000
2001/11/26 110 111 106 110 1,799,000
2001/11/22 108 108 104 105 913,000
2001/11/21 106 108 105 108 1,196,000
2001/11/20 107 107 105 106 1,132,000
2001/11/19 104 107 101 105 2,741,000
2001/11/16 102 105 100 102 1,138,000
2001/11/15 100 102 99 102 1,412,000
2001/11/14 103 106 100 102 1,841,000
2001/11/13 101 102 98 102 2,862,000
2001/11/12 107 107 104 104 1,376,000
2001/11/09 110 113 108 108 2,026,000
2001/11/08 113 114 111 113 1,024,000
2001/11/07 116 117 113 113 1,216,000
2001/11/06 117 117 115 115 608,000
2001/11/05 117 118 115 117 839,000
2001/11/02 117 118 116 117 910,000
2001/11/01 117 119 116 117 853,000
2001/10/31 118 119 117 117 1,164,000
2001/10/30 122 122 118 120 922,000
2001/10/29 123 124 122 122 571,000
2001/10/26 126 126 122 122 1,146,000
2001/10/25 125 127 124 126 1,424,000
2001/10/24 126 127 124 125 1,277,000
2001/10/23 125 128 122 126 3,240,000
2001/10/22 118 122 118 122 915,000
2001/10/19 118 119 116 118 887,000
2001/10/18 118 120 117 118 874,000
2001/10/17 119 122 118 118 1,045,000
2001/10/16 118 120 118 120 993,000
2001/10/15 120 121 118 119 499,000
2001/10/12 122 123 118 118 1,704,000
2001/10/11 120 121 119 121 936,000
2001/10/10 118 118 117 117 783,000
2001/10/09 121 122 119 120 566,000
2001/10/05 126 126 122 123 836,000
2001/10/04 124 126 123 126 1,925,000
2001/10/03 128 128 120 120 1,609,000
2001/10/02 121 126 119 126 1,222,000
2001/10/01 120 122 116 121 1,684,000
2001/09/28 116 120 116 118 994,000
2001/09/27 115 116 113 116 1,193,000
2001/09/26 115 116 113 116 1,178,000
2001/09/25 116 118 114 115 1,624,000
2001/09/21 113 115 110 111 2,682,000
2001/09/20 116 117 113 114 2,964,000
2001/09/19 123 124 119 119 1,754,000
2001/09/18 123 126 120 124 1,676,000
2001/09/17 121 125 116 117 1,926,000
2001/09/14 124 131 123 131 3,051,000
2001/09/13 118 124 117 123 2,698,000
2001/09/12 112 126 112 117 2,447,000
2001/09/11 135 135 130 132 1,701,000
2001/09/10 136 138 135 135 1,047,000
2001/09/07 142 145 140 141 1,945,000
2001/09/06 145 148 144 147 2,303,000
2001/09/05 146 147 142 146 1,765,000
2001/09/04 148 149 141 146 2,303,000
2001/09/03 157 159 149 149 1,145,000
2001/08/31 155 157 152 156 2,093,000
2001/08/30 160 162 156 159 1,138,000
2001/08/29 164 165 162 162 618,000
2001/08/28 170 170 163 163 1,153,000
2001/08/27 169 172 168 170 1,928,000
2001/08/24 167 169 165 167 1,109,000
2001/08/23 170 171 165 166 3,103,000
2001/08/22 160 168 158 167 3,813,000
2001/08/21 158 161 157 159 1,475,000
2001/08/20 160 164 156 156 1,530,000
2001/08/17 164 164 160 161 1,434,000
2001/08/16 163 165 158 159 1,722,000
2001/08/15 159 168 158 166 2,461,000
2001/08/14 156 162 155 162 1,609,000
2001/08/13 159 159 154 156 896,000
2001/08/10 156 162 156 156 1,337,000
2001/08/09 162 165 158 160 859,000
2001/08/08 165 172 164 166 3,243,000
2001/08/07 154 162 153 162 1,684,000
2001/08/06 154 157 154 154 567,000
2001/08/03 159 159 155 155 591,000
2001/08/02 156 162 156 160 1,005,000
2001/08/01 153 155 153 154 452,000
2001/07/31 151 155 150 155 394,000
2001/07/30 155 155 150 150 597,000
2001/07/27 153 155 153 154 390,000
2001/07/26 154 157 153 154 433,000
2001/07/25 153 158 150 156 969,000
2001/07/24 148 152 147 152 887,000
2001/07/23 155 155 148 148 1,139,000
2001/07/19 155 157 152 153 1,034,000
2001/07/18 160 161 155 157 852,000
2001/07/17 158 160 157 158 620,000
2001/07/16 160 162 159 161 301,000
2001/07/13 160 162 159 161 1,114,000
2001/07/12 159 161 157 161 469,000
2001/07/11 156 159 156 157 745,000
2001/07/10 157 162 157 161 987,000
2001/07/09 153 158 152 157 1,571,000
2001/07/06 165 166 161 163 1,723,000
2001/07/05 167 168 164 166 916,000
2001/07/04 168 170 166 166 1,184,000
2001/07/03 168 174 167 172 1,541,000
2001/07/02 171 171 167 168 1,224,000
2001/06/29 172 174 170 174 1,273,000
2001/06/28 170 171 166 170 1,061,000
2001/06/27 172 173 169 169 1,096,000
2001/06/26 168 173 168 171 1,682,000
2001/06/25 171 176 168 170 3,501,000
2001/06/22 166 172 163 171 3,476,000
2001/06/21 160 163 159 162 1,893,000
2001/06/20 164 164 156 158 2,280,000
2001/06/19 166 168 164 164 2,005,000
2001/06/18 166 168 164 165 1,696,000
2001/06/15 165 171 165 171 1,480,000
2001/06/14 166 172 166 172 1,176,000
2001/06/13 169 169 165 166 1,979,000
2001/06/12 174 176 168 168 1,005,000
2001/06/11 178 178 175 176 671,000
2001/06/08 178 180 172 180 4,271,000
2001/06/07 169 174 167 173 1,327,000
2001/06/06 168 172 168 170 783,000
2001/06/05 170 171 166 167 1,468,000
2001/06/04 175 175 170 171 713,000
2001/06/01 179 179 173 175 1,050,000
2001/05/31 175 177 174 175 1,121,000
2001/05/30 181 182 179 180 808,000
2001/05/29 186 187 181 182 1,215,000
2001/05/28 183 189 181 188 5,587,000
2001/05/25 181 183 180 183 2,603,000
2001/05/24 177 181 177 179 2,523,000
2001/05/23 178 181 175 180 3,018,000
2001/05/22 179 179 175 176 1,221,000
2001/05/21 175 178 174 177 1,350,000
2001/05/18 175 176 173 174 896,000
2001/05/17 176 177 172 175 2,086,000
2001/05/16 176 177 173 173 1,882,000
2001/05/15 174 178 173 176 4,342,000
2001/05/14 183 184 178 178 1,415,000
2001/05/11 181 186 181 181 2,349,000
2001/05/10 181 186 179 180 3,634,000
2001/05/09 187 188 177 181 5,127,000
2001/05/08 195 196 188 189 2,651,000
2001/05/07 200 203 195 198 2,426,000
2001/05/02 205 206 199 200 2,627,000
2001/05/01 206 208 202 205 5,738,000
2001/04/27 209 210 199 201 3,547,000
2001/04/26 209 216 207 210 8,555,000
2001/04/25 201 208 201 207 9,403,000
2001/04/24 190 203 187 201 9,713,000
2001/04/23 190 193 185 190 3,510,000
2001/04/20 187 190 185 189 3,245,000
2001/04/19 190 191 185 186 1,676,000
2001/04/18 189 192 186 188 3,060,000
2001/04/17 188 189 184 186 4,183,000
2001/04/16 184 193 183 193 5,337,000
2001/04/13 183 185 178 185 3,160,000
2001/04/12 176 182 174 182 2,800,000
2001/04/11 175 177 172 175 2,227,000
2001/04/10 176 176 170 170 1,472,000
2001/04/09 179 179 175 175 1,358,000
2001/04/06 186 187 176 179 4,630,000
2001/04/05 185 193 181 182 11,536,000
2001/04/04 169 180 168 179 9,787,000
2001/04/03 163 166 163 165 2,481,000
2001/04/02 166 167 163 165 1,374,000
2001/03/30 169 172 166 166 2,291,000
2001/03/29 163 171 163 170 2,744,000
2001/03/28 161 166 159 166 3,783,000
2001/03/27 163 165 158 161 1,447,000
2001/03/26 159 165 157 165 2,580,000
2001/03/23 158 158 153 155 1,949,000
2001/03/22 156 162 153 154 1,876,000
2001/03/21 155 157 150 157 2,284,000
2001/03/19 152 159 152 152 1,227,000
2001/03/16 153 155 150 152 1,685,000
2001/03/15 151 154 143 148 1,817,000
2001/03/14 155 157 153 154 1,007,000
2001/03/13 156 157 153 154 2,686,000
2001/03/12 163 163 160 161 1,590,000
2001/03/09 161 165 161 164 4,283,000
2001/03/08 168 169 161 162 2,344,000
2001/03/07 175 175 166 170 1,302,000
2001/03/06 164 171 164 170 2,123,000
2001/03/05 169 169 161 165 2,400,000
2001/03/02 178 179 170 171 1,512,000
2001/03/01 182 184 176 180 3,716,000
2001/02/28 170 184 170 182 5,545,000
2001/02/27 171 173 168 172 2,089,000
2001/02/26 168 173 168 169 3,087,000
2001/02/23 164 168 162 168 1,684,000
2001/02/22 162 163 160 160 1,581,000
2001/02/21 165 165 162 164 1,161,000
2001/02/20 167 168 165 167 988,000
2001/02/19 166 169 165 168 823,000
2001/02/16 171 173 168 169 1,362,000
2001/02/15 168 169 166 167 1,105,000
2001/02/14 167 172 166 172 932,000
2001/02/13 169 173 168 170 604,000
2001/02/09 167 171 165 169 2,240,000
2001/02/08 165 170 162 170 2,393,000
2001/02/07 161 164 160 164 1,105,000
2001/02/06 163 165 160 160 977,000
2001/02/05 168 168 164 165 814,000
2001/02/02 167 169 167 168 1,031,000
2001/02/01 166 168 165 167 1,116,000
2001/01/31 164 167 163 167 958,000
2001/01/30 165 168 160 164 2,115,000
2001/01/29 163 168 162 164 2,024,000
2001/01/26 165 166 161 166 1,601,000
2001/01/25 170 172 166 170 1,534,000
2001/01/24 167 174 167 172 2,384,000
2001/01/23 169 169 163 164 1,691,000
2001/01/22 174 174 168 169 1,276,000
2001/01/19 166 175 164 172 2,543,000
2001/01/18 162 165 160 165 1,259,000
2001/01/17 162 164 160 163 901,000
2001/01/16 160 162 157 162 1,356,000
2001/01/15 159 161 157 159 1,003,000
2001/01/12 161 163 154 157 2,747,000
2001/01/11 164 164 151 159 3,039,000
2001/01/10 167 167 150 159 2,540,000
2001/01/09 168 170 165 165 836,000
2001/01/05 175 175 168 171 736,000
2001/01/04 183 183 173 176 492,000

このページの先頭へ