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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,239 | 1,254 | 1,239 | 1,250 | 757,000 |
| 2006/12/28 | 1,255 | 1,259 | 1,234 | 1,246 | 1,681,000 |
| 2006/12/27 | 1,278 | 1,278 | 1,251 | 1,259 | 1,585,000 |
| 2006/12/26 | 1,261 | 1,277 | 1,259 | 1,277 | 1,177,000 |
| 2006/12/25 | 1,269 | 1,274 | 1,255 | 1,258 | 1,788,000 |
| 2006/12/22 | 1,269 | 1,269 | 1,245 | 1,262 | 2,657,000 |
| 2006/12/21 | 1,258 | 1,284 | 1,250 | 1,272 | 2,781,000 |
| 2006/12/20 | 1,235 | 1,259 | 1,225 | 1,250 | 3,329,000 |
| 2006/12/19 | 1,257 | 1,261 | 1,236 | 1,242 | 3,147,000 |
| 2006/12/18 | 1,279 | 1,283 | 1,264 | 1,274 | 3,031,000 |
| 2006/12/15 | 1,270 | 1,276 | 1,262 | 1,265 | 3,082,000 |
| 2006/12/14 | 1,246 | 1,257 | 1,245 | 1,255 | 3,029,000 |
| 2006/12/13 | 1,230 | 1,239 | 1,221 | 1,237 | 2,243,000 |
| 2006/12/12 | 1,229 | 1,239 | 1,215 | 1,220 | 3,209,000 |
| 2006/12/11 | 1,218 | 1,239 | 1,215 | 1,230 | 3,992,000 |
| 2006/12/08 | 1,175 | 1,218 | 1,175 | 1,200 | 7,692,000 |
| 2006/12/07 | 1,195 | 1,198 | 1,175 | 1,188 | 2,993,000 |
| 2006/12/06 | 1,188 | 1,188 | 1,169 | 1,175 | 2,643,000 |
| 2006/12/05 | 1,191 | 1,197 | 1,164 | 1,168 | 3,754,000 |
| 2006/12/04 | 1,185 | 1,202 | 1,180 | 1,197 | 5,977,000 |
| 2006/12/01 | 1,164 | 1,173 | 1,149 | 1,165 | 2,819,000 |
| 2006/11/30 | 1,143 | 1,162 | 1,141 | 1,144 | 4,397,000 |
| 2006/11/29 | 1,120 | 1,130 | 1,111 | 1,123 | 2,151,000 |
| 2006/11/28 | 1,070 | 1,106 | 1,070 | 1,106 | 3,072,000 |
| 2006/11/27 | 1,097 | 1,118 | 1,084 | 1,107 | 2,817,000 |
| 2006/11/24 | 1,122 | 1,122 | 1,089 | 1,104 | 1,979,000 |
| 2006/11/22 | 1,089 | 1,126 | 1,083 | 1,123 | 3,550,000 |
| 2006/11/21 | 1,085 | 1,097 | 1,077 | 1,083 | 4,230,000 |
| 2006/11/20 | 1,135 | 1,138 | 1,091 | 1,098 | 3,698,000 |
| 2006/11/17 | 1,140 | 1,156 | 1,134 | 1,143 | 4,647,000 |
| 2006/11/16 | 1,136 | 1,147 | 1,126 | 1,128 | 2,238,000 |
| 2006/11/15 | 1,134 | 1,141 | 1,126 | 1,131 | 2,602,000 |
| 2006/11/14 | 1,125 | 1,149 | 1,120 | 1,134 | 4,291,000 |
| 2006/11/13 | 1,100 | 1,122 | 1,087 | 1,097 | 3,312,000 |
| 2006/11/10 | 1,102 | 1,127 | 1,089 | 1,103 | 4,419,000 |
| 2006/11/09 | 1,111 | 1,119 | 1,101 | 1,117 | 2,213,000 |
| 2006/11/08 | 1,130 | 1,132 | 1,102 | 1,110 | 4,956,000 |
| 2006/11/07 | 1,138 | 1,143 | 1,127 | 1,134 | 4,121,000 |
| 2006/11/06 | 1,113 | 1,150 | 1,113 | 1,143 | 10,795,000 |
| 2006/11/02 | 1,081 | 1,101 | 1,068 | 1,089 | 12,031,000 |
| 2006/11/01 | 1,061 | 1,065 | 1,030 | 1,061 | 10,549,000 |
| 2006/10/31 | 1,007 | 1,011 | 989 | 1,002 | 2,881,000 |
| 2006/10/30 | 1,020 | 1,022 | 987 | 998 | 2,773,000 |
| 2006/10/27 | 1,029 | 1,035 | 1,018 | 1,026 | 2,121,000 |
| 2006/10/26 | 1,024 | 1,036 | 1,013 | 1,028 | 3,466,000 |
| 2006/10/25 | 1,023 | 1,023 | 1,002 | 1,006 | 2,152,000 |
| 2006/10/24 | 1,040 | 1,040 | 1,016 | 1,022 | 5,618,000 |
| 2006/10/23 | 990 | 1,004 | 976 | 1,000 | 3,953,000 |
| 2006/10/20 | 982 | 992 | 969 | 991 | 2,814,000 |
| 2006/10/19 | 980 | 992 | 979 | 984 | 2,371,000 |
| 2006/10/18 | 976 | 980 | 953 | 976 | 2,877,000 |
| 2006/10/17 | 998 | 1,001 | 978 | 986 | 4,338,000 |
| 2006/10/16 | 968 | 1,003 | 965 | 994 | 4,758,000 |
| 2006/10/13 | 946 | 967 | 946 | 958 | 3,391,000 |
| 2006/10/12 | 937 | 944 | 921 | 940 | 4,291,000 |
| 2006/10/11 | 977 | 986 | 940 | 942 | 7,034,000 |
| 2006/10/10 | 981 | 1,009 | 980 | 985 | 2,651,000 |
| 2006/10/06 | 990 | 1,000 | 980 | 991 | 2,134,000 |
| 2006/10/05 | 1,005 | 1,005 | 978 | 991 | 2,739,000 |
| 2006/10/04 | 1,014 | 1,017 | 972 | 981 | 3,058,000 |
| 2006/10/03 | 1,005 | 1,014 | 995 | 1,002 | 3,178,000 |
| 2006/10/02 | 981 | 1,007 | 977 | 995 | 2,896,000 |
| 2006/09/29 | 993 | 993 | 976 | 989 | 2,138,000 |
| 2006/09/28 | 975 | 993 | 974 | 987 | 3,287,000 |
| 2006/09/27 | 955 | 974 | 950 | 972 | 3,925,000 |
| 2006/09/26 | 944 | 954 | 918 | 925 | 2,915,000 |
| 2006/09/25 | 940 | 947 | 932 | 937 | 2,572,000 |
| 2006/09/22 | 961 | 961 | 941 | 948 | 4,672,000 |
| 2006/09/21 | 980 | 983 | 956 | 971 | 2,529,000 |
| 2006/09/20 | 973 | 982 | 956 | 977 | 3,010,000 |
| 2006/09/19 | 997 | 1,016 | 987 | 993 | 2,964,000 |
| 2006/09/15 | 984 | 998 | 980 | 991 | 2,261,000 |
| 2006/09/14 | 990 | 1,010 | 990 | 1,000 | 1,922,000 |
| 2006/09/13 | 1,015 | 1,024 | 978 | 984 | 2,776,000 |
| 2006/09/12 | 1,017 | 1,018 | 1,001 | 1,005 | 2,803,000 |
| 2006/09/11 | 1,061 | 1,061 | 1,023 | 1,027 | 2,235,000 |
| 2006/09/08 | 1,036 | 1,064 | 1,033 | 1,054 | 3,963,000 |
| 2006/09/07 | 1,064 | 1,066 | 1,045 | 1,047 | 3,777,000 |
| 2006/09/06 | 1,069 | 1,069 | 1,058 | 1,065 | 1,674,000 |
| 2006/09/05 | 1,052 | 1,073 | 1,045 | 1,069 | 4,306,000 |
| 2006/09/04 | 1,042 | 1,061 | 1,039 | 1,048 | 4,476,000 |
| 2006/09/01 | 1,006 | 1,030 | 1,006 | 1,027 | 2,472,000 |
| 2006/08/31 | 1,003 | 1,027 | 1,002 | 1,014 | 2,181,000 |
| 2006/08/30 | 1,009 | 1,013 | 995 | 1,004 | 1,519,000 |
| 2006/08/29 | 1,010 | 1,015 | 1,000 | 1,008 | 1,500,000 |
| 2006/08/28 | 1,026 | 1,029 | 1,003 | 1,006 | 2,282,000 |
| 2006/08/25 | 1,030 | 1,044 | 1,021 | 1,033 | 3,228,000 |
| 2006/08/24 | 1,025 | 1,031 | 1,017 | 1,021 | 1,684,000 |
| 2006/08/23 | 1,037 | 1,040 | 1,021 | 1,032 | 2,209,000 |
| 2006/08/22 | 1,025 | 1,042 | 1,008 | 1,033 | 2,617,000 |
| 2006/08/21 | 1,023 | 1,029 | 1,014 | 1,018 | 3,351,000 |
| 2006/08/18 | 1,020 | 1,028 | 1,010 | 1,023 | 3,803,000 |
| 2006/08/17 | 999 | 1,020 | 993 | 1,007 | 7,203,000 |
| 2006/08/16 | 985 | 986 | 977 | 983 | 3,396,000 |
| 2006/08/15 | 963 | 979 | 963 | 971 | 1,925,000 |
| 2006/08/14 | 971 | 988 | 958 | 973 | 2,274,000 |
| 2006/08/11 | 978 | 994 | 964 | 970 | 2,248,000 |
| 2006/08/10 | 983 | 991 | 969 | 978 | 2,955,000 |
| 2006/08/09 | 967 | 992 | 946 | 986 | 3,201,000 |
| 2006/08/08 | 955 | 980 | 947 | 975 | 2,187,000 |
| 2006/08/07 | 966 | 979 | 948 | 954 | 3,467,000 |
| 2006/08/04 | 989 | 999 | 978 | 986 | 1,363,000 |
| 2006/08/03 | 1,008 | 1,014 | 985 | 990 | 1,922,000 |
| 2006/08/02 | 988 | 997 | 981 | 997 | 1,373,000 |
| 2006/08/01 | 994 | 1,009 | 984 | 996 | 2,051,000 |
| 2006/07/31 | 1,006 | 1,013 | 991 | 996 | 3,850,000 |
| 2006/07/28 | 953 | 979 | 932 | 967 | 3,244,000 |
| 2006/07/27 | 923 | 951 | 911 | 945 | 3,775,000 |
| 2006/07/26 | 961 | 966 | 931 | 933 | 3,188,000 |
| 2006/07/25 | 951 | 967 | 931 | 945 | 3,029,000 |
| 2006/07/24 | 941 | 941 | 901 | 932 | 3,300,000 |
| 2006/07/21 | 961 | 961 | 943 | 949 | 1,988,000 |
| 2006/07/20 | 945 | 977 | 940 | 971 | 2,683,000 |
| 2006/07/19 | 919 | 945 | 913 | 920 | 2,035,000 |
| 2006/07/18 | 954 | 958 | 909 | 924 | 4,439,000 |
| 2006/07/14 | 985 | 990 | 950 | 964 | 5,041,000 |
| 2006/07/13 | 988 | 1,015 | 983 | 994 | 3,620,000 |
| 2006/07/12 | 1,045 | 1,045 | 1,016 | 1,028 | 2,706,000 |
| 2006/07/11 | 1,049 | 1,049 | 1,020 | 1,038 | 1,704,000 |
| 2006/07/10 | 1,014 | 1,049 | 1,004 | 1,049 | 2,472,000 |
| 2006/07/07 | 1,054 | 1,054 | 1,028 | 1,034 | 1,620,000 |
| 2006/07/06 | 1,044 | 1,045 | 1,025 | 1,037 | 2,273,000 |
| 2006/07/05 | 1,034 | 1,052 | 1,030 | 1,045 | 2,443,000 |
| 2006/07/04 | 1,073 | 1,080 | 1,048 | 1,054 | 3,206,000 |
| 2006/07/03 | 1,063 | 1,083 | 1,051 | 1,064 | 3,993,000 |
| 2006/06/30 | 1,060 | 1,069 | 1,044 | 1,058 | 3,662,000 |
| 2006/06/29 | 1,016 | 1,044 | 1,016 | 1,040 | 2,153,000 |
| 2006/06/28 | 1,012 | 1,023 | 1,006 | 1,018 | 2,737,000 |
| 2006/06/27 | 1,030 | 1,040 | 1,028 | 1,034 | 2,663,000 |
| 2006/06/26 | 1,021 | 1,035 | 1,002 | 1,027 | 2,763,000 |
| 2006/06/23 | 1,000 | 1,029 | 988 | 1,028 | 3,147,000 |
| 2006/06/22 | 982 | 1,004 | 975 | 999 | 2,990,000 |
| 2006/06/21 | 977 | 986 | 953 | 963 | 3,168,000 |
| 2006/06/20 | 985 | 990 | 958 | 967 | 2,861,000 |
| 2006/06/19 | 1,000 | 1,015 | 981 | 995 | 3,526,000 |
| 2006/06/16 | 1,010 | 1,038 | 1,001 | 1,020 | 4,522,000 |
| 2006/06/15 | 971 | 997 | 963 | 974 | 5,479,000 |
| 2006/06/14 | 903 | 948 | 901 | 929 | 4,549,000 |
| 2006/06/13 | 965 | 970 | 912 | 913 | 5,380,000 |
| 2006/06/12 | 979 | 996 | 965 | 985 | 4,915,000 |
| 2006/06/09 | 931 | 1,005 | 931 | 974 | 7,717,000 |
| 2006/06/08 | 955 | 965 | 920 | 941 | 5,046,000 |
| 2006/06/07 | 1,020 | 1,040 | 981 | 986 | 3,668,000 |
| 2006/06/06 | 1,040 | 1,059 | 1,020 | 1,040 | 4,541,000 |
| 2006/06/05 | 1,043 | 1,059 | 1,035 | 1,047 | 3,150,000 |
| 2006/06/02 | 1,045 | 1,047 | 993 | 1,042 | 6,054,000 |
| 2006/06/01 | 1,051 | 1,061 | 998 | 1,005 | 5,479,000 |
| 2006/05/31 | 1,046 | 1,060 | 1,035 | 1,050 | 3,964,000 |
| 2006/05/30 | 1,092 | 1,098 | 1,081 | 1,086 | 1,284,000 |
| 2006/05/29 | 1,127 | 1,128 | 1,087 | 1,093 | 1,774,000 |
| 2006/05/26 | 1,074 | 1,115 | 1,074 | 1,107 | 3,376,000 |
| 2006/05/25 | 1,082 | 1,087 | 1,062 | 1,067 | 3,007,000 |
| 2006/05/24 | 1,064 | 1,109 | 1,063 | 1,097 | 5,893,000 |
| 2006/05/23 | 1,056 | 1,093 | 1,054 | 1,063 | 6,741,000 |
| 2006/05/22 | 1,179 | 1,179 | 1,125 | 1,128 | 1,939,000 |
| 2006/05/19 | 1,116 | 1,163 | 1,111 | 1,159 | 4,031,000 |
| 2006/05/18 | 1,104 | 1,139 | 1,103 | 1,127 | 3,754,000 |
| 2006/05/17 | 1,151 | 1,174 | 1,131 | 1,164 | 4,644,000 |
| 2006/05/16 | 1,209 | 1,225 | 1,141 | 1,148 | 5,146,000 |
| 2006/05/15 | 1,217 | 1,219 | 1,191 | 1,202 | 4,433,000 |
| 2006/05/12 | 1,217 | 1,248 | 1,208 | 1,237 | 7,013,000 |
| 2006/05/11 | 1,226 | 1,254 | 1,195 | 1,225 | 8,883,000 |
| 2006/05/10 | 1,251 | 1,266 | 1,213 | 1,225 | 5,251,000 |
| 2006/05/09 | 1,252 | 1,268 | 1,249 | 1,257 | 4,371,000 |
| 2006/05/08 | 1,265 | 1,266 | 1,237 | 1,245 | 3,631,000 |
| 2006/05/02 | 1,207 | 1,237 | 1,200 | 1,230 | 3,686,000 |
| 2006/05/01 | 1,180 | 1,209 | 1,176 | 1,202 | 2,137,000 |
| 2006/04/28 | 1,214 | 1,214 | 1,175 | 1,200 | 4,673,000 |
| 2006/04/27 | 1,199 | 1,221 | 1,187 | 1,212 | 4,470,000 |
| 2006/04/26 | 1,176 | 1,195 | 1,172 | 1,192 | 4,134,000 |
| 2006/04/25 | 1,177 | 1,185 | 1,157 | 1,172 | 6,731,000 |
| 2006/04/24 | 1,190 | 1,197 | 1,171 | 1,186 | 6,552,000 |
| 2006/04/21 | 1,194 | 1,211 | 1,184 | 1,197 | 6,206,000 |
| 2006/04/20 | 1,170 | 1,197 | 1,169 | 1,194 | 6,128,000 |
| 2006/04/19 | 1,140 | 1,162 | 1,139 | 1,147 | 3,745,000 |
| 2006/04/18 | 1,110 | 1,137 | 1,108 | 1,129 | 3,495,000 |
| 2006/04/17 | 1,130 | 1,133 | 1,121 | 1,122 | 1,708,000 |
| 2006/04/14 | 1,149 | 1,149 | 1,128 | 1,137 | 2,333,000 |
| 2006/04/13 | 1,154 | 1,154 | 1,117 | 1,133 | 3,007,000 |
| 2006/04/12 | 1,138 | 1,165 | 1,133 | 1,137 | 2,330,000 |
| 2006/04/11 | 1,151 | 1,166 | 1,142 | 1,158 | 2,070,000 |
| 2006/04/10 | 1,152 | 1,170 | 1,141 | 1,153 | 3,504,000 |
| 2006/04/07 | 1,161 | 1,173 | 1,145 | 1,172 | 2,318,000 |
| 2006/04/06 | 1,181 | 1,185 | 1,152 | 1,166 | 2,638,000 |
| 2006/04/05 | 1,187 | 1,198 | 1,148 | 1,161 | 4,181,000 |
| 2006/04/04 | 1,171 | 1,194 | 1,165 | 1,169 | 4,807,000 |
| 2006/04/03 | 1,115 | 1,168 | 1,115 | 1,163 | 6,486,000 |
| 2006/03/31 | 1,120 | 1,138 | 1,112 | 1,131 | 2,045,000 |
| 2006/03/30 | 1,100 | 1,126 | 1,100 | 1,120 | 3,714,000 |
| 2006/03/29 | 1,079 | 1,100 | 1,063 | 1,094 | 2,259,000 |
| 2006/03/28 | 1,064 | 1,092 | 1,054 | 1,082 | 2,257,000 |
| 2006/03/27 | 1,050 | 1,080 | 1,048 | 1,069 | 4,008,000 |
| 2006/03/24 | 1,024 | 1,053 | 1,024 | 1,048 | 1,946,000 |
| 2006/03/23 | 1,051 | 1,055 | 1,026 | 1,030 | 2,579,000 |
| 2006/03/22 | 1,040 | 1,054 | 1,038 | 1,047 | 3,675,000 |
| 2006/03/20 | 1,010 | 1,033 | 1,000 | 1,031 | 1,936,000 |
| 2006/03/17 | 998 | 1,004 | 974 | 1,001 | 3,985,000 |
| 2006/03/16 | 1,020 | 1,024 | 982 | 995 | 5,389,000 |
| 2006/03/15 | 1,022 | 1,024 | 1,010 | 1,019 | 2,060,000 |
| 2006/03/14 | 1,032 | 1,032 | 1,014 | 1,022 | 2,079,000 |
| 2006/03/13 | 1,020 | 1,044 | 1,020 | 1,038 | 3,970,000 |
| 2006/03/10 | 1,020 | 1,035 | 1,009 | 1,018 | 6,579,000 |
| 2006/03/09 | 958 | 1,000 | 956 | 998 | 3,986,000 |
| 2006/03/08 | 970 | 973 | 951 | 957 | 4,930,000 |
| 2006/03/07 | 971 | 986 | 963 | 980 | 4,216,000 |
| 2006/03/06 | 979 | 1,007 | 969 | 1,001 | 2,682,000 |
| 2006/03/03 | 985 | 993 | 946 | 969 | 3,747,000 |
| 2006/03/02 | 1,015 | 1,015 | 995 | 1,003 | 3,657,000 |
| 2006/03/01 | 1,030 | 1,030 | 1,003 | 1,008 | 4,182,000 |
| 2006/02/28 | 1,036 | 1,050 | 1,005 | 1,050 | 2,892,000 |
| 2006/02/27 | 1,046 | 1,047 | 1,023 | 1,040 | 2,608,000 |
| 2006/02/24 | 1,006 | 1,036 | 1,001 | 1,026 | 3,067,000 |
| 2006/02/23 | 1,000 | 1,014 | 995 | 1,006 | 3,447,000 |
| 2006/02/22 | 960 | 997 | 954 | 982 | 6,258,000 |
| 2006/02/21 | 920 | 945 | 910 | 944 | 4,631,000 |
| 2006/02/20 | 922 | 922 | 873 | 880 | 6,382,000 |
| 2006/02/17 | 924 | 954 | 920 | 932 | 3,942,000 |
| 2006/02/16 | 927 | 943 | 902 | 923 | 3,954,000 |
| 2006/02/15 | 964 | 982 | 941 | 947 | 2,734,000 |
| 2006/02/14 | 925 | 964 | 883 | 954 | 6,434,000 |
| 2006/02/13 | 1,007 | 1,007 | 925 | 932 | 8,421,000 |
| 2006/02/10 | 1,050 | 1,057 | 962 | 1,006 | 5,647,000 |
| 2006/02/09 | 1,058 | 1,074 | 1,032 | 1,046 | 2,325,000 |
| 2006/02/08 | 1,099 | 1,099 | 1,053 | 1,058 | 2,912,000 |
| 2006/02/07 | 1,096 | 1,100 | 1,085 | 1,098 | 3,119,000 |
| 2006/02/06 | 1,082 | 1,090 | 1,068 | 1,084 | 3,014,000 |
| 2006/02/03 | 1,060 | 1,081 | 1,052 | 1,071 | 2,394,000 |
| 2006/02/02 | 1,079 | 1,084 | 1,065 | 1,078 | 6,190,000 |
| 2006/02/01 | 1,026 | 1,068 | 1,017 | 1,039 | 6,090,000 |
| 2006/01/31 | 1,073 | 1,087 | 1,039 | 1,046 | 2,920,000 |
| 2006/01/30 | 1,071 | 1,098 | 1,059 | 1,072 | 4,165,000 |
| 2006/01/27 | 1,050 | 1,073 | 1,036 | 1,068 | 4,387,000 |
| 2006/01/26 | 1,000 | 1,019 | 1,000 | 1,016 | 2,230,000 |
| 2006/01/25 | 976 | 1,012 | 974 | 992 | 4,532,000 |
| 2006/01/24 | 967 | 984 | 945 | 966 | 4,546,000 |
| 2006/01/23 | 985 | 1,005 | 974 | 977 | 3,924,000 |
| 2006/01/20 | 1,050 | 1,050 | 1,015 | 1,027 | 3,757,000 |
| 2006/01/19 | 974 | 1,026 | 973 | 1,023 | 8,914,000 |
| 2006/01/18 | 1,000 | 1,009 | 893 | 991 | 4,899,000 |
| 2006/01/17 | 1,030 | 1,066 | 1,023 | 1,023 | 2,481,000 |
| 2006/01/16 | 1,030 | 1,056 | 1,024 | 1,044 | 5,203,000 |
| 2006/01/13 | 1,060 | 1,090 | 1,040 | 1,070 | 5,004,000 |
| 2006/01/12 | 1,043 | 1,059 | 1,024 | 1,054 | 3,474,000 |
| 2006/01/11 | 1,050 | 1,053 | 1,016 | 1,030 | 3,060,000 |
| 2006/01/10 | 1,068 | 1,069 | 1,011 | 1,030 | 4,270,000 |
| 2006/01/06 | 1,060 | 1,060 | 1,028 | 1,048 | 2,287,000 |
| 2006/01/05 | 1,049 | 1,077 | 1,030 | 1,060 | 8,403,000 |
| 2006/01/04 | 997 | 1,034 | 987 | 1,034 | 2,594,000 |