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
2002/12/30 65 66 64 66 848,000
2002/12/27 65 66 64 66 1,400,000
2002/12/26 63 66 62 66 1,789,000
2002/12/25 63 64 61 64 1,611,000
2002/12/24 63 63 60 62 2,824,000
2002/12/20 64 64 60 62 4,332,000
2002/12/19 61 64 60 64 2,406,000
2002/12/18 63 64 61 61 1,065,000
2002/12/17 66 66 64 64 1,444,000
2002/12/16 64 66 61 64 2,004,000
2002/12/13 68 68 65 65 3,879,000
2002/12/12 68 69 67 67 850,000
2002/12/11 69 70 67 70 1,428,000
2002/12/10 66 69 66 68 2,487,000
2002/12/09 66 70 66 69 2,182,000
2002/12/06 68 69 67 68 1,896,000
2002/12/05 70 72 69 69 2,177,000
2002/12/04 73 74 70 72 2,548,000
2002/12/03 76 78 75 76 2,260,000
2002/12/02 77 80 76 77 2,898,000
2002/11/29 73 78 72 77 4,166,000
2002/11/28 73 73 71 72 1,962,000
2002/11/27 68 71 68 70 1,313,000
2002/11/26 74 74 69 70 1,831,000
2002/11/25 73 74 70 74 2,558,000
2002/11/22 74 74 69 70 2,841,000
2002/11/21 69 72 69 71 3,877,000
2002/11/20 61 68 61 67 4,351,000
2002/11/19 55 59 55 59 3,926,000
2002/11/18 63 63 55 55 4,996,000
2002/11/15 68 68 64 64 2,011,000
2002/11/14 71 72 67 67 1,212,000
2002/11/13 75 76 72 73 640,000
2002/11/12 74 76 73 75 697,000
2002/11/11 77 78 75 77 1,147,000
2002/11/08 81 82 78 78 1,256,000
2002/11/07 83 84 81 83 769,000
2002/11/06 84 85 82 84 1,163,000
2002/11/05 82 84 80 84 1,138,000
2002/11/01 82 82 79 79 873,000
2002/10/31 84 85 80 82 1,335,000
2002/10/30 82 86 79 84 3,381,000
2002/10/29 76 84 75 82 4,917,000
2002/10/28 74 75 73 74 547,000
2002/10/25 75 76 74 74 589,000
2002/10/24 76 77 74 75 538,000
2002/10/23 79 79 74 78 1,713,000
2002/10/22 82 83 77 78 1,458,000
2002/10/21 82 84 82 82 769,000
2002/10/18 83 85 82 83 1,119,000
2002/10/17 79 81 78 81 869,000
2002/10/16 82 83 79 79 1,988,000
2002/10/15 76 79 76 79 2,007,000
2002/10/11 71 74 71 73 2,311,000
2002/10/10 70 71 67 70 2,327,000
2002/10/09 76 76 70 70 1,493,000
2002/10/08 71 75 71 74 1,567,000
2002/10/07 76 76 72 72 2,041,000
2002/10/04 73 77 72 76 2,787,000
2002/10/03 71 75 71 71 3,211,000
2002/10/02 85 86 78 78 3,480,000
2002/10/01 87 89 86 88 2,925,000
2002/09/30 91 93 91 92 1,214,000
2002/09/27 90 94 90 93 2,068,000
2002/09/26 90 93 89 93 2,317,000
2002/09/25 89 90 89 90 873,000
2002/09/24 95 95 90 91 1,511,000
2002/09/20 93 95 92 94 1,386,000
2002/09/19 96 98 94 96 2,949,000
2002/09/18 92 93 91 92 2,788,000
2002/09/17 92 93 91 92 1,890,000
2002/09/13 92 95 90 92 4,487,000
2002/09/12 97 97 94 96 1,112,000
2002/09/11 95 98 95 95 1,556,000
2002/09/10 96 99 95 95 799,000
2002/09/09 96 98 94 96 1,138,000
2002/09/06 93 94 92 94 1,374,000
2002/09/05 98 98 95 96 1,712,000
2002/09/04 96 99 94 97 1,720,000
2002/09/03 105 106 101 101 1,306,000
2002/09/02 105 106 104 105 590,000
2002/08/30 107 108 107 108 569,000
2002/08/29 108 109 106 107 1,282,000
2002/08/28 111 111 109 110 855,000
2002/08/27 112 113 109 109 916,000
2002/08/26 106 112 106 112 1,735,000
2002/08/23 110 110 108 109 2,036,000
2002/08/22 102 108 102 105 1,247,000
2002/08/21 106 107 104 105 1,725,000
2002/08/20 110 112 107 107 1,458,000
2002/08/19 110 112 108 110 2,944,000
2002/08/16 111 112 108 110 2,374,000
2002/08/15 111 115 109 110 3,479,000
2002/08/14 113 114 109 109 1,442,000
2002/08/13 120 120 113 115 2,316,000
2002/08/12 122 123 120 121 2,201,000
2002/08/09 116 119 115 119 1,520,000
2002/08/08 112 116 112 116 1,446,000
2002/08/07 113 114 111 112 671,000
2002/08/06 109 111 109 110 1,051,000
2002/08/05 110 112 109 112 1,036,000
2002/08/02 112 115 112 112 906,000
2002/08/01 117 119 115 116 915,000
2002/07/31 120 121 117 117 1,127,000
2002/07/30 121 123 120 121 971,000
2002/07/29 119 121 117 118 1,137,000
2002/07/26 122 122 115 116 2,090,000
2002/07/25 126 129 122 124 1,359,000
2002/07/24 123 124 121 121 1,067,000
2002/07/23 123 124 121 122 1,636,000
2002/07/22 120 125 120 123 1,103,000
2002/07/19 127 127 124 126 1,014,000
2002/07/18 129 131 127 127 1,281,000
2002/07/17 122 126 121 125 1,519,000
2002/07/16 128 130 125 125 1,325,000
2002/07/15 130 131 127 128 1,386,000
2002/07/12 134 134 131 133 1,923,000
2002/07/11 135 135 131 131 1,531,000
2002/07/10 137 140 136 137 1,285,000
2002/07/09 137 142 136 140 2,547,000
2002/07/08 140 141 136 137 2,919,000
2002/07/05 138 138 135 137 1,575,000
2002/07/04 141 141 134 134 2,635,000
2002/07/03 132 138 131 137 4,257,000
2002/07/02 127 132 126 132 2,058,000
2002/07/01 129 131 127 129 2,003,000
2002/06/28 127 129 124 129 2,086,000
2002/06/27 124 126 122 122 1,794,000
2002/06/26 127 129 121 121 3,952,000
2002/06/25 130 133 127 131 5,292,000
2002/06/24 124 129 120 126 4,807,000
2002/06/21 118 128 118 126 6,476,000
2002/06/20 117 123 117 122 4,516,000
2002/06/19 128 129 122 122 2,698,000
2002/06/18 132 132 126 126 2,664,000
2002/06/17 130 132 125 125 3,934,000
2002/06/14 137 140 132 133 8,101,000
2002/06/13 150 151 138 142 4,803,000
2002/06/12 147 149 141 148 7,913,000
2002/06/11 147 150 146 148 5,412,000
2002/06/10 150 152 146 148 4,557,000
2002/06/07 153 156 151 153 3,989,000
2002/06/06 157 163 154 158 6,201,000
2002/06/05 158 160 156 156 4,058,000
2002/06/04 149 158 147 158 10,458,000
2002/06/03 148 150 143 149 5,185,000
2002/05/31 145 146 143 144 3,870,000
2002/05/30 141 145 141 143 3,372,000
2002/05/29 143 145 142 142 2,233,000
2002/05/28 143 146 142 145 4,319,000
2002/05/27 148 149 144 144 5,118,000
2002/05/24 149 150 144 149 13,738,000
2002/05/23 145 146 142 145 6,245,000
2002/05/22 135 143 134 140 10,129,000
2002/05/21 135 137 133 134 11,708,000
2002/05/20 129 134 128 132 9,705,000
2002/05/17 123 128 122 127 6,340,000
2002/05/16 121 123 119 122 3,587,000
2002/05/15 119 121 117 121 2,445,000
2002/05/14 120 121 117 117 3,078,000
2002/05/13 121 122 118 118 4,048,000
2002/05/10 121 125 120 122 8,362,000
2002/05/09 122 124 119 120 3,608,000
2002/05/08 120 121 118 120 6,726,000
2002/05/07 113 121 112 121 15,725,000
2002/05/02 109 114 108 114 4,386,000
2002/05/01 108 110 107 108 2,020,000
2002/04/30 108 109 106 108 1,325,000
2002/04/26 111 111 106 110 2,278,000
2002/04/25 112 112 110 111 2,625,000
2002/04/24 113 115 111 112 3,535,000
2002/04/23 108 114 106 112 8,719,000
2002/04/22 103 109 103 107 8,772,000
2002/04/19 102 103 100 101 1,166,000
2002/04/18 102 104 101 103 1,800,000
2002/04/17 103 104 100 102 1,699,000
2002/04/16 98 102 98 100 1,648,000
2002/04/15 101 101 98 100 1,298,000
2002/04/12 102 103 100 101 2,085,000
2002/04/11 105 107 103 103 1,806,000
2002/04/10 103 104 102 104 2,035,000
2002/04/09 105 105 101 102 2,503,000
2002/04/08 103 107 101 105 9,252,000
2002/04/05 98 104 98 103 11,868,000
2002/04/04 95 98 95 97 4,288,000
2002/04/03 90 96 90 95 3,382,000
2002/04/02 91 92 90 91 1,494,000
2002/04/01 92 92 88 90 2,064,000
2002/03/29 93 93 90 91 1,178,000
2002/03/28 93 94 92 93 2,045,000
2002/03/27 93 94 91 93 1,271,000
2002/03/26 91 94 91 92 1,244,000
2002/03/25 95 95 91 94 1,586,000
2002/03/22 94 96 91 92 1,890,000
2002/03/20 97 97 93 94 2,419,000
2002/03/19 96 97 94 96 3,544,000
2002/03/18 93 96 93 93 2,029,000
2002/03/15 87 94 87 92 3,910,000
2002/03/14 87 90 87 88 1,800,000
2002/03/13 93 94 86 87 6,045,000
2002/03/12 94 95 93 93 2,428,000
2002/03/11 96 96 93 94 4,279,000
2002/03/08 94 96 93 95 5,757,000
2002/03/07 90 95 90 93 3,416,000
2002/03/06 92 94 89 89 4,268,000
2002/03/05 100 101 92 93 9,796,000
2002/03/04 86 97 86 95 15,170,000
2002/03/01 79 85 78 84 8,103,000
2002/02/28 80 81 78 78 6,937,000
2002/02/27 74 79 73 79 10,065,000
2002/02/26 73 74 72 73 4,097,000
2002/02/25 72 73 70 73 5,192,000
2002/02/22 68 70 67 69 2,939,000
2002/02/21 68 68 66 68 1,351,000
2002/02/20 65 68 65 67 1,885,000
2002/02/19 70 70 66 66 2,958,000
2002/02/18 68 70 66 70 4,324,000
2002/02/15 67 69 65 67 4,076,000
2002/02/14 66 67 64 64 2,139,000
2002/02/13 64 66 63 65 2,480,000
2002/02/12 62 65 62 65 2,470,000
2002/02/08 61 62 60 60 2,673,000
2002/02/07 60 62 59 61 1,646,000
2002/02/06 58 61 58 58 1,502,000
2002/02/05 60 61 57 58 2,151,000
2002/02/04 63 63 61 61 1,845,000
2002/02/01 63 65 62 63 1,989,000
2002/01/31 65 66 63 63 1,724,000
2002/01/30 65 67 64 66 2,401,000
2002/01/29 67 67 64 64 2,583,000
2002/01/28 67 67 65 67 2,607,000
2002/01/25 68 69 66 67 1,580,000
2002/01/24 69 70 67 68 2,476,000
2002/01/23 69 70 67 69 3,090,000
2002/01/22 71 72 68 69 1,930,000
2002/01/21 69 71 67 70 2,673,000
2002/01/18 68 69 65 67 2,955,000
2002/01/17 67 69 67 67 1,969,000
2002/01/16 68 70 67 68 1,688,000
2002/01/15 69 72 68 68 2,349,000
2002/01/11 75 76 73 74 2,806,000
2002/01/10 75 77 73 75 4,418,000
2002/01/09 72 74 71 74 2,456,000
2002/01/08 74 75 72 73 5,309,000
2002/01/07 68 75 67 74 6,579,000
2002/01/04 71 72 66 67 3,606,000

このページの先頭へ