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 |
|---|---|---|---|---|---|
| 2003/12/30 | 242 | 248 | 242 | 243 | 5,241,000 |
| 2003/12/29 | 235 | 242 | 233 | 240 | 10,044,000 |
| 2003/12/26 | 221 | 230 | 221 | 230 | 8,844,000 |
| 2003/12/25 | 218 | 221 | 215 | 218 | 2,434,000 |
| 2003/12/24 | 217 | 222 | 216 | 218 | 5,707,000 |
| 2003/12/22 | 213 | 217 | 211 | 216 | 2,812,000 |
| 2003/12/19 | 213 | 215 | 209 | 210 | 2,875,000 |
| 2003/12/18 | 212 | 213 | 210 | 210 | 1,852,000 |
| 2003/12/17 | 221 | 221 | 212 | 213 | 2,157,000 |
| 2003/12/16 | 215 | 220 | 214 | 218 | 2,260,000 |
| 2003/12/15 | 223 | 225 | 219 | 223 | 6,527,000 |
| 2003/12/12 | 216 | 217 | 213 | 215 | 4,592,000 |
| 2003/12/11 | 212 | 216 | 209 | 211 | 6,015,000 |
| 2003/12/10 | 205 | 214 | 201 | 214 | 9,555,000 |
| 2003/12/09 | 214 | 217 | 207 | 210 | 10,196,000 |
| 2003/12/08 | 224 | 224 | 209 | 213 | 9,962,000 |
| 2003/12/05 | 228 | 230 | 225 | 229 | 5,732,000 |
| 2003/12/04 | 222 | 229 | 218 | 228 | 10,626,000 |
| 2003/12/03 | 218 | 223 | 218 | 220 | 4,216,000 |
| 2003/12/02 | 223 | 224 | 218 | 223 | 4,435,000 |
| 2003/12/01 | 208 | 221 | 203 | 219 | 3,917,000 |
| 2003/11/28 | 217 | 219 | 213 | 213 | 3,017,000 |
| 2003/11/27 | 221 | 222 | 216 | 219 | 3,792,000 |
| 2003/11/26 | 214 | 220 | 213 | 220 | 4,512,000 |
| 2003/11/25 | 218 | 219 | 212 | 212 | 4,089,000 |
| 2003/11/21 | 200 | 211 | 199 | 209 | 6,518,000 |
| 2003/11/20 | 201 | 204 | 198 | 201 | 7,615,000 |
| 2003/11/19 | 210 | 211 | 195 | 196 | 12,915,000 |
| 2003/11/18 | 205 | 215 | 202 | 213 | 9,813,000 |
| 2003/11/17 | 211 | 212 | 198 | 200 | 6,435,000 |
| 2003/11/14 | 228 | 232 | 220 | 221 | 3,507,000 |
| 2003/11/13 | 230 | 232 | 226 | 228 | 4,344,000 |
| 2003/11/12 | 228 | 233 | 216 | 223 | 13,133,000 |
| 2003/11/11 | 241 | 241 | 225 | 230 | 12,824,000 |
| 2003/11/10 | 255 | 259 | 248 | 251 | 2,905,000 |
| 2003/11/07 | 264 | 266 | 250 | 256 | 7,471,000 |
| 2003/11/06 | 256 | 272 | 255 | 263 | 39,888,000 |
| 2003/11/05 | 241 | 251 | 241 | 251 | 4,772,000 |
| 2003/11/04 | 248 | 251 | 243 | 246 | 6,462,000 |
| 2003/10/31 | 247 | 248 | 241 | 243 | 5,612,000 |
| 2003/10/30 | 238 | 246 | 234 | 245 | 4,662,000 |
| 2003/10/29 | 239 | 245 | 238 | 241 | 6,206,000 |
| 2003/10/28 | 231 | 237 | 229 | 234 | 1,984,000 |
| 2003/10/27 | 225 | 231 | 224 | 228 | 2,426,000 |
| 2003/10/24 | 224 | 234 | 224 | 228 | 7,262,000 |
| 2003/10/23 | 228 | 234 | 219 | 219 | 5,852,000 |
| 2003/10/22 | 249 | 250 | 237 | 241 | 3,708,000 |
| 2003/10/21 | 257 | 257 | 244 | 248 | 5,186,000 |
| 2003/10/20 | 238 | 256 | 237 | 256 | 11,521,000 |
| 2003/10/17 | 243 | 243 | 237 | 237 | 2,719,000 |
| 2003/10/16 | 243 | 245 | 237 | 240 | 7,529,000 |
| 2003/10/15 | 240 | 248 | 238 | 243 | 5,349,000 |
| 2003/10/14 | 242 | 243 | 238 | 239 | 4,000,000 |
| 2003/10/10 | 226 | 245 | 226 | 242 | 7,093,000 |
| 2003/10/09 | 231 | 232 | 225 | 226 | 5,397,000 |
| 2003/10/08 | 242 | 244 | 234 | 234 | 3,313,000 |
| 2003/10/07 | 242 | 243 | 238 | 242 | 3,501,000 |
| 2003/10/06 | 249 | 250 | 240 | 243 | 5,713,000 |
| 2003/10/03 | 241 | 247 | 236 | 247 | 5,169,000 |
| 2003/10/02 | 241 | 243 | 233 | 240 | 6,858,000 |
| 2003/10/01 | 241 | 246 | 237 | 238 | 12,774,000 |
| 2003/09/30 | 223 | 235 | 220 | 235 | 9,709,000 |
| 2003/09/29 | 224 | 224 | 214 | 215 | 5,833,000 |
| 2003/09/26 | 223 | 227 | 215 | 227 | 8,206,000 |
| 2003/09/25 | 226 | 239 | 226 | 226 | 13,074,000 |
| 2003/09/24 | 223 | 224 | 210 | 223 | 6,119,000 |
| 2003/09/22 | 228 | 229 | 218 | 222 | 6,452,000 |
| 2003/09/19 | 243 | 244 | 235 | 238 | 5,194,000 |
| 2003/09/18 | 242 | 245 | 241 | 243 | 3,790,000 |
| 2003/09/17 | 245 | 248 | 241 | 243 | 3,730,000 |
| 2003/09/16 | 243 | 245 | 240 | 242 | 3,987,000 |
| 2003/09/12 | 242 | 248 | 238 | 244 | 8,127,000 |
| 2003/09/11 | 248 | 249 | 241 | 241 | 4,210,000 |
| 2003/09/10 | 256 | 257 | 251 | 252 | 3,990,000 |
| 2003/09/09 | 249 | 256 | 247 | 254 | 5,819,000 |
| 2003/09/08 | 234 | 248 | 233 | 244 | 3,919,000 |
| 2003/09/05 | 241 | 244 | 236 | 240 | 7,448,000 |
| 2003/09/04 | 247 | 251 | 244 | 246 | 8,742,000 |
| 2003/09/03 | 268 | 270 | 252 | 255 | 4,329,000 |
| 2003/09/02 | 265 | 272 | 262 | 266 | 6,363,000 |
| 2003/09/01 | 252 | 266 | 246 | 264 | 10,648,000 |
| 2003/08/29 | 249 | 259 | 248 | 255 | 8,068,000 |
| 2003/08/28 | 255 | 259 | 244 | 249 | 12,759,000 |
| 2003/08/27 | 270 | 276 | 258 | 259 | 12,873,000 |
| 2003/08/26 | 257 | 266 | 253 | 265 | 13,718,000 |
| 2003/08/25 | 245 | 259 | 244 | 259 | 11,741,000 |
| 2003/08/22 | 250 | 252 | 244 | 246 | 10,324,000 |
| 2003/08/21 | 240 | 248 | 237 | 245 | 9,269,000 |
| 2003/08/20 | 240 | 244 | 231 | 242 | 10,197,000 |
| 2003/08/19 | 233 | 245 | 232 | 242 | 24,747,000 |
| 2003/08/18 | 212 | 226 | 212 | 224 | 13,600,000 |
| 2003/08/15 | 206 | 214 | 203 | 214 | 19,941,000 |
| 2003/08/14 | 196 | 203 | 195 | 202 | 17,611,000 |
| 2003/08/13 | 197 | 198 | 195 | 196 | 5,507,000 |
| 2003/08/12 | 193 | 198 | 191 | 195 | 11,468,000 |
| 2003/08/11 | 190 | 193 | 189 | 192 | 4,261,000 |
| 2003/08/08 | 188 | 192 | 188 | 189 | 4,926,000 |
| 2003/08/07 | 186 | 189 | 185 | 188 | 3,958,000 |
| 2003/08/06 | 185 | 189 | 184 | 185 | 6,031,000 |
| 2003/08/05 | 195 | 196 | 188 | 189 | 6,055,000 |
| 2003/08/04 | 188 | 198 | 188 | 193 | 13,177,000 |
| 2003/08/01 | 192 | 195 | 188 | 192 | 6,231,000 |
| 2003/07/31 | 193 | 196 | 187 | 191 | 9,970,000 |
| 2003/07/30 | 188 | 199 | 185 | 194 | 19,073,000 |
| 2003/07/29 | 192 | 193 | 187 | 188 | 9,733,000 |
| 2003/07/28 | 185 | 191 | 184 | 190 | 26,663,000 |
| 2003/07/25 | 174 | 180 | 170 | 178 | 6,171,000 |
| 2003/07/24 | 174 | 177 | 173 | 176 | 3,125,000 |
| 2003/07/23 | 166 | 175 | 164 | 175 | 6,302,000 |
| 2003/07/22 | 162 | 165 | 158 | 163 | 2,937,000 |
| 2003/07/18 | 154 | 163 | 154 | 163 | 8,952,000 |
| 2003/07/17 | 176 | 176 | 164 | 164 | 7,748,000 |
| 2003/07/16 | 173 | 179 | 172 | 178 | 10,777,000 |
| 2003/07/15 | 170 | 175 | 170 | 172 | 4,394,000 |
| 2003/07/14 | 173 | 176 | 169 | 170 | 3,929,000 |
| 2003/07/11 | 176 | 177 | 168 | 169 | 8,158,000 |
| 2003/07/10 | 180 | 184 | 175 | 177 | 7,266,000 |
| 2003/07/09 | 184 | 185 | 171 | 181 | 12,154,000 |
| 2003/07/08 | 175 | 184 | 169 | 181 | 21,905,000 |
| 2003/07/07 | 168 | 172 | 167 | 169 | 4,332,000 |
| 2003/07/04 | 158 | 168 | 157 | 167 | 6,799,000 |
| 2003/07/03 | 175 | 177 | 158 | 159 | 12,922,000 |
| 2003/07/02 | 179 | 179 | 172 | 177 | 8,023,000 |
| 2003/07/01 | 181 | 182 | 173 | 176 | 9,848,000 |
| 2003/06/30 | 171 | 180 | 170 | 178 | 16,564,000 |
| 2003/06/27 | 162 | 170 | 161 | 167 | 20,626,000 |
| 2003/06/26 | 157 | 161 | 157 | 158 | 11,064,000 |
| 2003/06/25 | 148 | 162 | 148 | 159 | 17,909,000 |
| 2003/06/24 | 148 | 152 | 146 | 148 | 8,638,000 |
| 2003/06/23 | 146 | 154 | 144 | 152 | 18,253,000 |
| 2003/06/20 | 135 | 141 | 135 | 141 | 7,989,000 |
| 2003/06/19 | 136 | 139 | 135 | 137 | 4,347,000 |
| 2003/06/18 | 140 | 141 | 137 | 138 | 3,319,000 |
| 2003/06/17 | 138 | 142 | 134 | 137 | 12,227,000 |
| 2003/06/16 | 136 | 137 | 133 | 135 | 2,731,000 |
| 2003/06/13 | 132 | 137 | 132 | 137 | 7,161,000 |
| 2003/06/12 | 139 | 140 | 133 | 133 | 6,193,000 |
| 2003/06/11 | 142 | 144 | 134 | 135 | 9,575,000 |
| 2003/06/10 | 136 | 141 | 133 | 141 | 6,832,000 |
| 2003/06/09 | 135 | 140 | 135 | 138 | 8,528,000 |
| 2003/06/06 | 131 | 133 | 131 | 133 | 4,785,000 |
| 2003/06/05 | 131 | 132 | 129 | 130 | 4,786,000 |
| 2003/06/04 | 135 | 135 | 130 | 130 | 4,930,000 |
| 2003/06/03 | 133 | 136 | 132 | 134 | 5,066,000 |
| 2003/06/02 | 136 | 137 | 132 | 133 | 5,473,000 |
| 2003/05/30 | 130 | 135 | 129 | 133 | 10,953,000 |
| 2003/05/29 | 125 | 130 | 125 | 129 | 10,296,000 |
| 2003/05/28 | 123 | 125 | 122 | 123 | 2,965,000 |
| 2003/05/27 | 122 | 124 | 121 | 121 | 2,778,000 |
| 2003/05/26 | 123 | 124 | 120 | 123 | 5,100,000 |
| 2003/05/23 | 126 | 127 | 124 | 124 | 3,968,000 |
| 2003/05/22 | 126 | 128 | 125 | 125 | 3,164,000 |
| 2003/05/21 | 128 | 129 | 124 | 126 | 5,783,000 |
| 2003/05/20 | 124 | 129 | 124 | 127 | 6,684,000 |
| 2003/05/19 | 123 | 131 | 122 | 126 | 14,710,000 |
| 2003/05/16 | 126 | 126 | 123 | 125 | 6,815,000 |
| 2003/05/15 | 126 | 131 | 124 | 126 | 17,316,000 |
| 2003/05/14 | 117 | 128 | 117 | 127 | 19,542,000 |
| 2003/05/13 | 122 | 123 | 115 | 116 | 15,951,000 |
| 2003/05/12 | 111 | 117 | 109 | 117 | 22,456,000 |
| 2003/05/09 | 105 | 109 | 104 | 108 | 12,400,000 |
| 2003/05/08 | 101 | 106 | 100 | 106 | 9,088,000 |
| 2003/05/07 | 100 | 103 | 100 | 101 | 2,946,000 |
| 2003/05/06 | 104 | 104 | 100 | 100 | 3,045,000 |
| 2003/05/02 | 101 | 102 | 99 | 102 | 2,397,000 |
| 2003/05/01 | 100 | 101 | 97 | 101 | 6,303,000 |
| 2003/04/30 | 95 | 97 | 95 | 97 | 3,401,000 |
| 2003/04/28 | 93 | 96 | 93 | 94 | 4,233,000 |
| 2003/04/25 | 98 | 98 | 95 | 97 | 4,677,000 |
| 2003/04/24 | 101 | 103 | 98 | 100 | 6,862,000 |
| 2003/04/23 | 106 | 107 | 103 | 104 | 9,634,000 |
| 2003/04/22 | 105 | 107 | 101 | 103 | 13,566,000 |
| 2003/04/21 | 101 | 106 | 100 | 105 | 19,919,000 |
| 2003/04/18 | 97 | 101 | 95 | 101 | 10,712,000 |
| 2003/04/17 | 97 | 98 | 93 | 98 | 6,234,000 |
| 2003/04/16 | 98 | 99 | 95 | 98 | 7,363,000 |
| 2003/04/15 | 91 | 96 | 91 | 95 | 7,398,000 |
| 2003/04/14 | 91 | 94 | 88 | 90 | 8,371,000 |
| 2003/04/11 | 94 | 96 | 93 | 93 | 7,433,000 |
| 2003/04/10 | 95 | 98 | 93 | 95 | 10,191,000 |
| 2003/04/09 | 95 | 104 | 95 | 98 | 44,337,000 |
| 2003/04/08 | 84 | 91 | 81 | 88 | 13,591,000 |
| 2003/04/07 | 79 | 84 | 78 | 84 | 3,906,000 |
| 2003/04/04 | 77 | 78 | 76 | 78 | 1,582,000 |
| 2003/04/03 | 80 | 80 | 77 | 77 | 1,767,000 |
| 2003/04/02 | 78 | 79 | 76 | 77 | 2,355,000 |
| 2003/04/01 | 75 | 79 | 74 | 77 | 2,655,000 |
| 2003/03/31 | 80 | 80 | 76 | 76 | 2,037,000 |
| 2003/03/28 | 82 | 82 | 79 | 81 | 1,744,000 |
| 2003/03/27 | 79 | 81 | 79 | 81 | 1,767,000 |
| 2003/03/26 | 79 | 80 | 78 | 79 | 2,847,000 |
| 2003/03/25 | 77 | 80 | 77 | 77 | 3,085,000 |
| 2003/03/24 | 79 | 82 | 78 | 82 | 4,870,000 |
| 2003/03/20 | 74 | 77 | 73 | 74 | 4,972,000 |
| 2003/03/19 | 72 | 73 | 71 | 72 | 2,403,000 |
| 2003/03/18 | 75 | 76 | 72 | 72 | 3,962,000 |
| 2003/03/17 | 74 | 75 | 72 | 72 | 3,011,000 |
| 2003/03/14 | 80 | 81 | 77 | 77 | 4,237,000 |
| 2003/03/13 | 78 | 79 | 77 | 79 | 1,448,000 |
| 2003/03/12 | 77 | 78 | 76 | 77 | 1,724,000 |
| 2003/03/11 | 73 | 77 | 73 | 76 | 2,862,000 |
| 2003/03/10 | 80 | 81 | 75 | 78 | 3,026,000 |
| 2003/03/07 | 86 | 87 | 81 | 83 | 4,384,000 |
| 2003/03/06 | 88 | 91 | 87 | 88 | 6,033,000 |
| 2003/03/05 | 84 | 88 | 83 | 88 | 2,699,000 |
| 2003/03/04 | 85 | 86 | 83 | 84 | 2,174,000 |
| 2003/03/03 | 82 | 84 | 81 | 84 | 2,200,000 |
| 2003/02/28 | 83 | 84 | 81 | 83 | 2,999,000 |
| 2003/02/27 | 81 | 82 | 80 | 82 | 1,037,000 |
| 2003/02/26 | 81 | 84 | 81 | 81 | 1,556,000 |
| 2003/02/25 | 84 | 84 | 81 | 81 | 2,265,000 |
| 2003/02/24 | 87 | 87 | 85 | 85 | 1,632,000 |
| 2003/02/21 | 89 | 90 | 85 | 85 | 2,314,000 |
| 2003/02/20 | 86 | 89 | 86 | 89 | 2,131,000 |
| 2003/02/19 | 88 | 89 | 86 | 87 | 2,135,000 |
| 2003/02/18 | 89 | 90 | 87 | 88 | 2,091,000 |
| 2003/02/17 | 91 | 91 | 89 | 89 | 3,470,000 |
| 2003/02/14 | 87 | 91 | 86 | 88 | 7,149,000 |
| 2003/02/13 | 86 | 89 | 86 | 87 | 4,920,000 |
| 2003/02/12 | 84 | 89 | 84 | 88 | 7,444,000 |
| 2003/02/10 | 80 | 83 | 80 | 83 | 1,497,000 |
| 2003/02/07 | 83 | 84 | 81 | 81 | 1,946,000 |
| 2003/02/06 | 86 | 87 | 83 | 83 | 6,023,000 |
| 2003/02/05 | 80 | 85 | 79 | 84 | 7,501,000 |
| 2003/02/04 | 81 | 82 | 79 | 79 | 2,710,000 |
| 2003/02/03 | 78 | 80 | 76 | 80 | 2,333,000 |
| 2003/01/31 | 76 | 78 | 75 | 78 | 2,251,000 |
| 2003/01/30 | 76 | 79 | 76 | 76 | 2,064,000 |
| 2003/01/29 | 81 | 81 | 76 | 76 | 3,385,000 |
| 2003/01/28 | 78 | 83 | 78 | 79 | 5,100,000 |
| 2003/01/27 | 78 | 81 | 77 | 80 | 3,737,000 |
| 2003/01/24 | 80 | 82 | 80 | 80 | 3,003,000 |
| 2003/01/23 | 81 | 82 | 78 | 79 | 4,293,000 |
| 2003/01/22 | 87 | 88 | 81 | 83 | 10,084,000 |
| 2003/01/21 | 76 | 84 | 76 | 84 | 13,001,000 |
| 2003/01/20 | 74 | 76 | 72 | 74 | 5,119,000 |
| 2003/01/17 | 70 | 75 | 69 | 75 | 6,950,000 |
| 2003/01/16 | 68 | 70 | 67 | 68 | 2,256,000 |
| 2003/01/15 | 71 | 72 | 68 | 69 | 4,154,000 |
| 2003/01/14 | 67 | 70 | 67 | 70 | 3,036,000 |
| 2003/01/10 | 66 | 67 | 64 | 65 | 1,723,000 |
| 2003/01/09 | 64 | 65 | 63 | 65 | 977,000 |
| 2003/01/08 | 65 | 66 | 63 | 65 | 926,000 |
| 2003/01/07 | 68 | 69 | 65 | 65 | 1,425,000 |
| 2003/01/06 | 67 | 67 | 66 | 67 | 468,000 |