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 |
|---|---|---|---|---|---|
| 2005/12/30 | 997 | 999 | 971 | 990 | 1,491,000 |
| 2005/12/29 | 977 | 996 | 977 | 988 | 1,581,000 |
| 2005/12/28 | 961 | 983 | 960 | 983 | 2,048,000 |
| 2005/12/27 | 983 | 987 | 971 | 971 | 1,594,000 |
| 2005/12/26 | 998 | 999 | 980 | 997 | 1,444,000 |
| 2005/12/22 | 1,002 | 1,004 | 966 | 988 | 2,525,000 |
| 2005/12/21 | 990 | 1,008 | 988 | 1,002 | 5,023,000 |
| 2005/12/20 | 950 | 989 | 947 | 989 | 3,141,000 |
| 2005/12/19 | 932 | 949 | 927 | 942 | 3,343,000 |
| 2005/12/16 | 932 | 973 | 930 | 942 | 3,828,000 |
| 2005/12/15 | 963 | 981 | 945 | 948 | 4,317,000 |
| 2005/12/14 | 1,014 | 1,014 | 959 | 983 | 6,622,000 |
| 2005/12/13 | 1,003 | 1,034 | 996 | 1,019 | 6,145,000 |
| 2005/12/12 | 960 | 1,000 | 958 | 993 | 7,498,000 |
| 2005/12/09 | 901 | 944 | 900 | 938 | 8,485,000 |
| 2005/12/08 | 916 | 937 | 880 | 891 | 5,726,000 |
| 2005/12/07 | 894 | 925 | 894 | 906 | 4,647,000 |
| 2005/12/06 | 922 | 924 | 888 | 893 | 6,762,000 |
| 2005/12/05 | 905 | 934 | 892 | 922 | 5,023,000 |
| 2005/12/02 | 910 | 910 | 891 | 900 | 3,781,000 |
| 2005/12/01 | 864 | 891 | 863 | 891 | 4,084,000 |
| 2005/11/30 | 896 | 896 | 874 | 874 | 4,992,000 |
| 2005/11/29 | 867 | 899 | 862 | 897 | 4,961,000 |
| 2005/11/28 | 841 | 867 | 840 | 867 | 3,057,000 |
| 2005/11/25 | 827 | 857 | 822 | 857 | 2,504,000 |
| 2005/11/24 | 859 | 862 | 833 | 847 | 2,816,000 |
| 2005/11/22 | 851 | 860 | 835 | 841 | 2,671,000 |
| 2005/11/21 | 875 | 876 | 849 | 850 | 5,352,000 |
| 2005/11/18 | 832 | 850 | 831 | 847 | 5,835,000 |
| 2005/11/17 | 783 | 834 | 780 | 822 | 8,077,000 |
| 2005/11/16 | 765 | 778 | 757 | 773 | 3,892,000 |
| 2005/11/15 | 790 | 793 | 777 | 784 | 2,096,000 |
| 2005/11/14 | 804 | 806 | 791 | 800 | 3,829,000 |
| 2005/11/11 | 811 | 811 | 795 | 804 | 3,617,000 |
| 2005/11/10 | 806 | 818 | 782 | 803 | 4,150,000 |
| 2005/11/09 | 821 | 827 | 804 | 805 | 3,951,000 |
| 2005/11/08 | 804 | 821 | 803 | 821 | 3,434,000 |
| 2005/11/07 | 830 | 830 | 812 | 824 | 3,521,000 |
| 2005/11/04 | 850 | 857 | 832 | 844 | 2,917,000 |
| 2005/11/02 | 839 | 848 | 830 | 840 | 3,985,000 |
| 2005/11/01 | 829 | 839 | 825 | 829 | 3,395,000 |
| 2005/10/31 | 799 | 815 | 794 | 810 | 5,597,000 |
| 2005/10/28 | 776 | 788 | 775 | 780 | 4,142,000 |
| 2005/10/27 | 758 | 790 | 756 | 786 | 5,302,000 |
| 2005/10/26 | 754 | 769 | 747 | 757 | 4,260,000 |
| 2005/10/25 | 767 | 770 | 759 | 764 | 2,944,000 |
| 2005/10/24 | 765 | 775 | 756 | 772 | 12,110,000 |
| 2005/10/21 | 708 | 748 | 704 | 745 | 7,341,000 |
| 2005/10/20 | 710 | 716 | 702 | 709 | 3,216,000 |
| 2005/10/19 | 714 | 724 | 701 | 705 | 2,678,000 |
| 2005/10/18 | 723 | 737 | 720 | 723 | 4,219,000 |
| 2005/10/17 | 725 | 736 | 711 | 713 | 5,279,000 |
| 2005/10/14 | 747 | 757 | 740 | 750 | 3,695,000 |
| 2005/10/13 | 733 | 750 | 730 | 737 | 2,643,000 |
| 2005/10/12 | 769 | 774 | 742 | 753 | 4,249,000 |
| 2005/10/11 | 730 | 773 | 724 | 771 | 8,106,000 |
| 2005/10/07 | 711 | 731 | 705 | 730 | 4,612,000 |
| 2005/10/06 | 712 | 719 | 702 | 712 | 7,078,000 |
| 2005/10/05 | 750 | 751 | 718 | 723 | 5,958,000 |
| 2005/10/04 | 764 | 788 | 753 | 761 | 4,997,000 |
| 2005/10/03 | 755 | 790 | 745 | 784 | 5,555,000 |
| 2005/09/30 | 829 | 835 | 765 | 805 | 9,394,000 |
| 2005/09/29 | 798 | 828 | 791 | 825 | 7,379,000 |
| 2005/09/28 | 731 | 783 | 730 | 778 | 3,968,000 |
| 2005/09/27 | 725 | 736 | 721 | 730 | 4,154,000 |
| 2005/09/26 | 712 | 723 | 709 | 721 | 4,610,000 |
| 2005/09/22 | 700 | 713 | 688 | 706 | 6,274,000 |
| 2005/09/21 | 682 | 718 | 667 | 710 | 8,972,000 |
| 2005/09/20 | 631 | 675 | 626 | 672 | 8,883,000 |
| 2005/09/16 | 626 | 629 | 621 | 625 | 992,000 |
| 2005/09/15 | 624 | 629 | 616 | 629 | 1,835,000 |
| 2005/09/14 | 625 | 630 | 621 | 624 | 2,072,000 |
| 2005/09/13 | 620 | 628 | 616 | 625 | 1,425,000 |
| 2005/09/12 | 630 | 631 | 616 | 624 | 2,368,000 |
| 2005/09/09 | 608 | 618 | 608 | 618 | 4,108,000 |
| 2005/09/08 | 617 | 618 | 605 | 608 | 3,321,000 |
| 2005/09/07 | 637 | 637 | 622 | 627 | 1,850,000 |
| 2005/09/06 | 638 | 638 | 625 | 628 | 1,669,000 |
| 2005/09/05 | 639 | 639 | 632 | 634 | 2,319,000 |
| 2005/09/02 | 628 | 630 | 620 | 630 | 3,159,000 |
| 2005/09/01 | 620 | 631 | 620 | 622 | 2,710,000 |
| 2005/08/31 | 615 | 620 | 614 | 618 | 2,084,000 |
| 2005/08/30 | 615 | 621 | 610 | 620 | 2,687,000 |
| 2005/08/29 | 610 | 610 | 603 | 605 | 1,477,000 |
| 2005/08/26 | 608 | 609 | 603 | 606 | 1,316,000 |
| 2005/08/25 | 599 | 610 | 597 | 603 | 2,468,000 |
| 2005/08/24 | 610 | 615 | 607 | 609 | 2,426,000 |
| 2005/08/23 | 629 | 629 | 617 | 620 | 3,283,000 |
| 2005/08/22 | 605 | 624 | 602 | 620 | 3,842,000 |
| 2005/08/19 | 614 | 614 | 601 | 604 | 3,580,000 |
| 2005/08/18 | 618 | 624 | 610 | 611 | 5,793,000 |
| 2005/08/17 | 626 | 635 | 622 | 626 | 2,078,000 |
| 2005/08/16 | 637 | 639 | 626 | 632 | 2,248,000 |
| 2005/08/15 | 618 | 634 | 617 | 629 | 3,470,000 |
| 2005/08/12 | 615 | 617 | 608 | 617 | 5,132,000 |
| 2005/08/11 | 606 | 618 | 605 | 615 | 7,109,000 |
| 2005/08/10 | 591 | 607 | 586 | 602 | 7,721,000 |
| 2005/08/09 | 590 | 600 | 584 | 587 | 15,515,000 |
| 2005/08/08 | 556 | 585 | 553 | 584 | 8,436,000 |
| 2005/08/05 | 569 | 570 | 555 | 560 | 10,522,000 |
| 2005/08/04 | 549 | 584 | 541 | 584 | 23,494,000 |
| 2005/08/03 | 533 | 533 | 525 | 529 | 7,629,000 |
| 2005/08/02 | 530 | 533 | 523 | 527 | 4,068,000 |
| 2005/08/01 | 535 | 540 | 529 | 530 | 6,887,000 |
| 2005/07/29 | 553 | 556 | 523 | 539 | 9,526,000 |
| 2005/07/28 | 557 | 563 | 550 | 557 | 5,319,000 |
| 2005/07/27 | 544 | 556 | 544 | 553 | 2,455,000 |
| 2005/07/26 | 544 | 549 | 540 | 540 | 2,278,000 |
| 2005/07/25 | 547 | 554 | 544 | 554 | 1,964,000 |
| 2005/07/22 | 539 | 541 | 533 | 541 | 2,202,000 |
| 2005/07/21 | 553 | 554 | 539 | 539 | 4,854,000 |
| 2005/07/20 | 542 | 551 | 538 | 551 | 5,437,000 |
| 2005/07/19 | 535 | 538 | 530 | 532 | 1,537,000 |
| 2005/07/15 | 545 | 545 | 538 | 538 | 2,251,000 |
| 2005/07/14 | 536 | 543 | 536 | 540 | 3,689,000 |
| 2005/07/13 | 533 | 540 | 531 | 538 | 3,318,000 |
| 2005/07/12 | 529 | 534 | 529 | 530 | 2,216,000 |
| 2005/07/11 | 533 | 533 | 527 | 529 | 1,662,000 |
| 2005/07/08 | 526 | 532 | 523 | 523 | 3,366,000 |
| 2005/07/07 | 525 | 528 | 523 | 526 | 2,873,000 |
| 2005/07/06 | 528 | 531 | 525 | 525 | 3,919,000 |
| 2005/07/05 | 533 | 536 | 525 | 528 | 5,995,000 |
| 2005/07/04 | 539 | 545 | 536 | 543 | 2,304,000 |
| 2005/07/01 | 525 | 540 | 525 | 537 | 4,150,000 |
| 2005/06/30 | 544 | 544 | 525 | 533 | 7,764,000 |
| 2005/06/29 | 553 | 556 | 548 | 548 | 1,847,000 |
| 2005/06/28 | 546 | 553 | 541 | 553 | 2,718,000 |
| 2005/06/27 | 550 | 553 | 546 | 546 | 1,453,000 |
| 2005/06/24 | 547 | 556 | 545 | 556 | 2,426,000 |
| 2005/06/23 | 560 | 560 | 552 | 558 | 1,054,000 |
| 2005/06/22 | 553 | 559 | 550 | 557 | 1,535,000 |
| 2005/06/21 | 554 | 566 | 554 | 555 | 1,860,000 |
| 2005/06/20 | 561 | 562 | 553 | 557 | 2,068,000 |
| 2005/06/17 | 559 | 559 | 552 | 559 | 2,193,000 |
| 2005/06/16 | 551 | 558 | 549 | 556 | 3,267,000 |
| 2005/06/15 | 563 | 564 | 546 | 553 | 6,841,000 |
| 2005/06/14 | 565 | 567 | 559 | 565 | 2,778,000 |
| 2005/06/13 | 572 | 576 | 562 | 566 | 4,900,000 |
| 2005/06/10 | 554 | 574 | 553 | 571 | 9,811,000 |
| 2005/06/09 | 553 | 566 | 550 | 553 | 7,809,000 |
| 2005/06/08 | 536 | 552 | 536 | 552 | 6,407,000 |
| 2005/06/07 | 540 | 542 | 535 | 541 | 3,745,000 |
| 2005/06/06 | 531 | 536 | 528 | 535 | 3,629,000 |
| 2005/06/03 | 532 | 536 | 528 | 531 | 2,866,000 |
| 2005/06/02 | 533 | 543 | 528 | 531 | 5,771,000 |
| 2005/06/01 | 530 | 534 | 528 | 534 | 4,494,000 |
| 2005/05/31 | 535 | 538 | 526 | 538 | 3,971,000 |
| 2005/05/30 | 524 | 534 | 523 | 528 | 4,894,000 |
| 2005/05/27 | 514 | 525 | 512 | 525 | 4,450,000 |
| 2005/05/26 | 512 | 517 | 503 | 512 | 8,368,000 |
| 2005/05/25 | 517 | 522 | 509 | 522 | 6,790,000 |
| 2005/05/24 | 541 | 542 | 523 | 527 | 9,116,000 |
| 2005/05/23 | 504 | 547 | 502 | 543 | 17,295,000 |
| 2005/05/20 | 499 | 508 | 495 | 497 | 4,489,000 |
| 2005/05/19 | 480 | 501 | 480 | 498 | 8,331,000 |
| 2005/05/18 | 474 | 477 | 473 | 477 | 2,350,000 |
| 2005/05/17 | 478 | 482 | 467 | 473 | 6,157,000 |
| 2005/05/16 | 471 | 483 | 469 | 474 | 8,571,000 |
| 2005/05/13 | 470 | 471 | 464 | 466 | 4,412,000 |
| 2005/05/12 | 466 | 477 | 466 | 475 | 11,476,000 |
| 2005/05/11 | 466 | 468 | 459 | 465 | 15,099,000 |
| 2005/05/10 | 451 | 455 | 446 | 451 | 6,262,000 |
| 2005/05/09 | 439 | 446 | 435 | 443 | 4,156,000 |
| 2005/05/06 | 431 | 445 | 430 | 444 | 3,046,000 |
| 2005/05/02 | 426 | 431 | 423 | 430 | 1,681,000 |
| 2005/04/28 | 422 | 426 | 416 | 426 | 1,742,000 |
| 2005/04/27 | 416 | 422 | 416 | 421 | 2,013,000 |
| 2005/04/26 | 420 | 424 | 418 | 420 | 3,132,000 |
| 2005/04/25 | 421 | 430 | 419 | 425 | 1,760,000 |
| 2005/04/22 | 424 | 429 | 421 | 426 | 2,937,000 |
| 2005/04/21 | 415 | 421 | 407 | 415 | 3,214,000 |
| 2005/04/20 | 428 | 432 | 424 | 425 | 2,738,000 |
| 2005/04/19 | 416 | 428 | 413 | 427 | 3,473,000 |
| 2005/04/18 | 405 | 411 | 396 | 406 | 5,288,000 |
| 2005/04/15 | 428 | 430 | 421 | 425 | 4,248,000 |
| 2005/04/14 | 436 | 440 | 431 | 439 | 3,135,000 |
| 2005/04/13 | 437 | 441 | 436 | 441 | 1,735,000 |
| 2005/04/12 | 437 | 441 | 433 | 436 | 2,326,000 |
| 2005/04/11 | 442 | 443 | 436 | 438 | 2,035,000 |
| 2005/04/08 | 450 | 450 | 442 | 448 | 3,402,000 |
| 2005/04/07 | 444 | 448 | 442 | 445 | 3,773,000 |
| 2005/04/06 | 436 | 441 | 433 | 439 | 3,344,000 |
| 2005/04/05 | 430 | 439 | 427 | 437 | 3,400,000 |
| 2005/04/04 | 425 | 428 | 422 | 424 | 1,415,000 |
| 2005/04/01 | 417 | 430 | 414 | 427 | 1,992,000 |
| 2005/03/31 | 414 | 422 | 408 | 422 | 4,076,000 |
| 2005/03/30 | 420 | 423 | 406 | 414 | 3,455,000 |
| 2005/03/29 | 435 | 436 | 424 | 425 | 2,061,000 |
| 2005/03/28 | 426 | 436 | 426 | 434 | 2,325,000 |
| 2005/03/25 | 426 | 434 | 426 | 430 | 2,181,000 |
| 2005/03/24 | 427 | 432 | 424 | 428 | 2,410,000 |
| 2005/03/23 | 435 | 435 | 422 | 427 | 5,312,000 |
| 2005/03/22 | 434 | 442 | 432 | 437 | 2,848,000 |
| 2005/03/18 | 429 | 438 | 428 | 430 | 2,854,000 |
| 2005/03/17 | 426 | 429 | 423 | 426 | 3,074,000 |
| 2005/03/16 | 434 | 437 | 427 | 431 | 4,487,000 |
| 2005/03/15 | 437 | 444 | 435 | 436 | 2,089,000 |
| 2005/03/14 | 444 | 448 | 434 | 436 | 3,484,000 |
| 2005/03/11 | 447 | 451 | 441 | 443 | 6,482,000 |
| 2005/03/10 | 446 | 457 | 445 | 450 | 4,414,000 |
| 2005/03/09 | 442 | 447 | 441 | 447 | 3,015,000 |
| 2005/03/08 | 448 | 449 | 441 | 445 | 4,216,000 |
| 2005/03/07 | 448 | 454 | 447 | 448 | 2,625,000 |
| 2005/03/04 | 452 | 453 | 446 | 446 | 4,110,000 |
| 2005/03/03 | 452 | 457 | 449 | 452 | 3,296,000 |
| 2005/03/02 | 455 | 456 | 448 | 450 | 3,472,000 |
| 2005/03/01 | 457 | 458 | 451 | 453 | 4,578,000 |
| 2005/02/28 | 446 | 460 | 443 | 460 | 8,621,000 |
| 2005/02/25 | 436 | 437 | 430 | 436 | 4,039,000 |
| 2005/02/24 | 429 | 438 | 429 | 438 | 4,275,000 |
| 2005/02/23 | 427 | 431 | 426 | 431 | 3,306,000 |
| 2005/02/22 | 434 | 441 | 431 | 437 | 2,664,000 |
| 2005/02/21 | 431 | 439 | 430 | 431 | 2,610,000 |
| 2005/02/18 | 437 | 438 | 431 | 435 | 4,534,000 |
| 2005/02/17 | 438 | 444 | 437 | 443 | 2,270,000 |
| 2005/02/16 | 450 | 451 | 441 | 443 | 2,758,000 |
| 2005/02/15 | 442 | 450 | 439 | 449 | 5,388,000 |
| 2005/02/14 | 445 | 448 | 443 | 446 | 3,445,000 |
| 2005/02/10 | 437 | 442 | 432 | 439 | 3,879,000 |
| 2005/02/09 | 439 | 440 | 433 | 437 | 4,690,000 |
| 2005/02/08 | 426 | 439 | 423 | 437 | 5,643,000 |
| 2005/02/07 | 437 | 437 | 421 | 431 | 7,899,000 |
| 2005/02/04 | 441 | 444 | 430 | 439 | 10,456,000 |
| 2005/02/03 | 459 | 459 | 449 | 450 | 5,754,000 |
| 2005/02/02 | 462 | 463 | 456 | 459 | 7,379,000 |
| 2005/02/01 | 463 | 464 | 457 | 463 | 5,189,000 |
| 2005/01/31 | 460 | 472 | 459 | 464 | 4,561,000 |
| 2005/01/28 | 462 | 462 | 457 | 461 | 3,477,000 |
| 2005/01/27 | 463 | 463 | 453 | 461 | 8,286,000 |
| 2005/01/26 | 459 | 471 | 457 | 464 | 12,816,000 |
| 2005/01/25 | 445 | 452 | 443 | 450 | 8,283,000 |
| 2005/01/24 | 442 | 446 | 436 | 446 | 7,016,000 |
| 2005/01/21 | 425 | 442 | 424 | 442 | 7,731,000 |
| 2005/01/20 | 428 | 428 | 424 | 427 | 4,020,000 |
| 2005/01/19 | 430 | 434 | 426 | 429 | 3,625,000 |
| 2005/01/18 | 427 | 431 | 425 | 425 | 3,814,000 |
| 2005/01/17 | 437 | 439 | 429 | 430 | 6,031,000 |
| 2005/01/14 | 429 | 439 | 426 | 435 | 12,962,000 |
| 2005/01/13 | 424 | 433 | 420 | 424 | 13,704,000 |
| 2005/01/12 | 405 | 417 | 403 | 416 | 7,345,000 |
| 2005/01/11 | 401 | 407 | 398 | 403 | 8,441,000 |
| 2005/01/07 | 413 | 413 | 402 | 403 | 6,726,000 |
| 2005/01/06 | 415 | 416 | 405 | 408 | 10,481,000 |
| 2005/01/05 | 402 | 423 | 400 | 420 | 18,959,000 |
| 2005/01/04 | 383 | 400 | 383 | 400 | 4,896,000 |