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 |
|---|---|---|---|---|---|
| 2008/12/30 | 344 | 356 | 342 | 350 | 2,302,000 |
| 2008/12/29 | 334 | 343 | 332 | 342 | 2,432,000 |
| 2008/12/26 | 331 | 335 | 327 | 334 | 1,210,000 |
| 2008/12/25 | 330 | 333 | 326 | 332 | 1,404,000 |
| 2008/12/24 | 338 | 338 | 319 | 325 | 3,224,000 |
| 2008/12/22 | 334 | 343 | 331 | 335 | 2,816,000 |
| 2008/12/19 | 339 | 346 | 331 | 331 | 4,277,000 |
| 2008/12/18 | 333 | 347 | 333 | 338 | 4,372,000 |
| 2008/12/17 | 344 | 350 | 328 | 338 | 6,184,000 |
| 2008/12/16 | 334 | 339 | 329 | 334 | 4,777,000 |
| 2008/12/15 | 345 | 349 | 338 | 339 | 3,566,000 |
| 2008/12/12 | 338 | 348 | 316 | 325 | 10,044,000 |
| 2008/12/11 | 316 | 344 | 316 | 343 | 7,439,000 |
| 2008/12/10 | 312 | 333 | 312 | 326 | 5,611,000 |
| 2008/12/09 | 320 | 329 | 310 | 317 | 6,775,000 |
| 2008/12/08 | 292 | 315 | 289 | 312 | 7,035,000 |
| 2008/12/05 | 297 | 302 | 284 | 287 | 5,970,000 |
| 2008/12/04 | 314 | 322 | 293 | 296 | 6,585,000 |
| 2008/12/03 | 325 | 329 | 313 | 319 | 6,247,000 |
| 2008/12/02 | 336 | 338 | 316 | 318 | 7,137,000 |
| 2008/12/01 | 355 | 367 | 355 | 361 | 6,358,000 |
| 2008/11/28 | 341 | 363 | 338 | 357 | 10,702,000 |
| 2008/11/27 | 332 | 344 | 332 | 340 | 5,785,000 |
| 2008/11/26 | 326 | 335 | 318 | 326 | 7,417,000 |
| 2008/11/25 | 341 | 341 | 323 | 336 | 8,601,000 |
| 2008/11/21 | 277 | 320 | 277 | 316 | 10,063,000 |
| 2008/11/20 | 323 | 323 | 302 | 304 | 8,996,000 |
| 2008/11/19 | 354 | 360 | 325 | 338 | 8,314,000 |
| 2008/11/18 | 358 | 365 | 349 | 350 | 5,665,000 |
| 2008/11/17 | 342 | 375 | 332 | 358 | 11,791,000 |
| 2008/11/14 | 370 | 371 | 351 | 352 | 10,307,000 |
| 2008/11/13 | 345 | 350 | 329 | 342 | 12,563,000 |
| 2008/11/12 | 345 | 371 | 337 | 360 | 12,436,000 |
| 2008/11/11 | 344 | 381 | 337 | 350 | 12,945,000 |
| 2008/11/10 | 363 | 365 | 348 | 349 | 16,915,000 |
| 2008/11/07 | 299 | 333 | 280 | 323 | 17,175,000 |
| 2008/11/06 | 346 | 356 | 327 | 340 | 10,218,000 |
| 2008/11/05 | 341 | 386 | 336 | 376 | 19,877,000 |
| 2008/11/04 | 304 | 314 | 297 | 306 | 7,658,000 |
| 2008/10/31 | 279 | 305 | 274 | 284 | 17,505,000 |
| 2008/10/30 | 255 | 306 | 244 | 294 | 26,031,000 |
| 2008/10/29 | 261 | 266 | 227 | 247 | 13,518,000 |
| 2008/10/28 | 223 | 249 | 200 | 241 | 15,763,000 |
| 2008/10/27 | 257 | 280 | 228 | 233 | 11,268,000 |
| 2008/10/24 | 282 | 285 | 260 | 262 | 6,824,000 |
| 2008/10/23 | 296 | 302 | 277 | 302 | 9,350,000 |
| 2008/10/22 | 350 | 350 | 315 | 320 | 8,439,000 |
| 2008/10/21 | 371 | 375 | 352 | 362 | 5,405,000 |
| 2008/10/20 | 350 | 364 | 334 | 361 | 8,505,000 |
| 2008/10/17 | 367 | 371 | 336 | 350 | 6,293,000 |
| 2008/10/16 | 360 | 364 | 339 | 347 | 6,677,000 |
| 2008/10/15 | 428 | 433 | 396 | 410 | 7,504,000 |
| 2008/10/14 | 428 | 443 | 411 | 443 | 7,670,000 |
| 2008/10/10 | 309 | 388 | 306 | 363 | 13,250,000 |
| 2008/10/09 | 334 | 380 | 332 | 354 | 12,722,000 |
| 2008/10/08 | 355 | 360 | 318 | 323 | 9,548,000 |
| 2008/10/07 | 338 | 381 | 338 | 370 | 12,860,000 |
| 2008/10/06 | 390 | 391 | 360 | 368 | 11,165,000 |
| 2008/10/03 | 409 | 411 | 383 | 400 | 14,227,000 |
| 2008/10/02 | 465 | 466 | 408 | 419 | 20,046,000 |
| 2008/10/01 | 501 | 503 | 472 | 480 | 7,831,000 |
| 2008/09/30 | 477 | 500 | 466 | 489 | 8,143,000 |
| 2008/09/29 | 559 | 566 | 504 | 512 | 7,453,000 |
| 2008/09/26 | 573 | 580 | 541 | 558 | 6,594,000 |
| 2008/09/25 | 549 | 564 | 537 | 559 | 4,518,000 |
| 2008/09/24 | 545 | 567 | 523 | 565 | 9,148,000 |
| 2008/09/22 | 593 | 595 | 573 | 579 | 6,314,000 |
| 2008/09/19 | 498 | 557 | 497 | 552 | 11,272,000 |
| 2008/09/18 | 491 | 493 | 474 | 483 | 7,033,000 |
| 2008/09/17 | 478 | 507 | 474 | 500 | 10,348,000 |
| 2008/09/16 | 460 | 480 | 459 | 478 | 11,050,000 |
| 2008/09/12 | 484 | 510 | 478 | 510 | 10,452,000 |
| 2008/09/11 | 484 | 492 | 465 | 469 | 5,246,000 |
| 2008/09/10 | 477 | 498 | 472 | 495 | 7,562,000 |
| 2008/09/09 | 515 | 516 | 484 | 495 | 10,410,000 |
| 2008/09/08 | 482 | 517 | 480 | 509 | 9,130,000 |
| 2008/09/05 | 458 | 469 | 454 | 463 | 6,961,000 |
| 2008/09/04 | 481 | 481 | 466 | 471 | 6,908,000 |
| 2008/09/03 | 501 | 504 | 475 | 481 | 8,821,000 |
| 2008/09/02 | 522 | 531 | 499 | 508 | 4,644,000 |
| 2008/09/01 | 522 | 535 | 522 | 525 | 2,830,000 |
| 2008/08/29 | 529 | 542 | 524 | 537 | 4,529,000 |
| 2008/08/28 | 523 | 526 | 512 | 516 | 4,295,000 |
| 2008/08/27 | 525 | 531 | 519 | 524 | 5,640,000 |
| 2008/08/26 | 532 | 532 | 522 | 529 | 5,439,000 |
| 2008/08/25 | 555 | 558 | 538 | 545 | 5,808,000 |
| 2008/08/22 | 552 | 557 | 535 | 540 | 5,330,000 |
| 2008/08/21 | 579 | 580 | 557 | 562 | 5,353,000 |
| 2008/08/20 | 555 | 579 | 551 | 571 | 6,358,000 |
| 2008/08/19 | 564 | 567 | 555 | 562 | 4,578,000 |
| 2008/08/18 | 554 | 594 | 554 | 583 | 5,293,000 |
| 2008/08/15 | 552 | 565 | 551 | 564 | 3,821,000 |
| 2008/08/14 | 550 | 580 | 547 | 566 | 7,581,000 |
| 2008/08/13 | 559 | 562 | 542 | 549 | 9,671,000 |
| 2008/08/12 | 603 | 605 | 578 | 583 | 5,746,000 |
| 2008/08/11 | 594 | 617 | 592 | 607 | 5,017,000 |
| 2008/08/08 | 582 | 592 | 558 | 584 | 6,557,000 |
| 2008/08/07 | 590 | 593 | 578 | 587 | 7,327,000 |
| 2008/08/06 | 599 | 609 | 574 | 603 | 9,895,000 |
| 2008/08/05 | 612 | 619 | 590 | 599 | 6,192,000 |
| 2008/08/04 | 639 | 645 | 599 | 609 | 7,264,000 |
| 2008/08/01 | 692 | 700 | 639 | 642 | 7,715,000 |
| 2008/07/31 | 698 | 698 | 662 | 682 | 3,574,000 |
| 2008/07/30 | 687 | 689 | 679 | 688 | 2,852,000 |
| 2008/07/29 | 681 | 684 | 663 | 677 | 4,923,000 |
| 2008/07/28 | 717 | 725 | 699 | 704 | 3,683,000 |
| 2008/07/25 | 730 | 732 | 719 | 722 | 4,211,000 |
| 2008/07/24 | 730 | 741 | 725 | 740 | 4,789,000 |
| 2008/07/23 | 725 | 732 | 716 | 725 | 4,750,000 |
| 2008/07/22 | 700 | 705 | 690 | 702 | 4,600,000 |
| 2008/07/18 | 709 | 710 | 676 | 680 | 3,737,000 |
| 2008/07/17 | 688 | 706 | 680 | 693 | 5,397,000 |
| 2008/07/16 | 653 | 673 | 651 | 668 | 4,729,000 |
| 2008/07/15 | 681 | 681 | 658 | 663 | 4,499,000 |
| 2008/07/14 | 676 | 708 | 665 | 690 | 5,672,000 |
| 2008/07/11 | 681 | 691 | 665 | 681 | 4,689,000 |
| 2008/07/10 | 663 | 686 | 661 | 679 | 4,338,000 |
| 2008/07/09 | 691 | 705 | 675 | 679 | 4,954,000 |
| 2008/07/08 | 696 | 699 | 668 | 674 | 4,912,000 |
| 2008/07/07 | 689 | 711 | 682 | 706 | 3,998,000 |
| 2008/07/04 | 685 | 714 | 681 | 702 | 8,050,000 |
| 2008/07/03 | 669 | 684 | 653 | 674 | 4,820,000 |
| 2008/07/02 | 695 | 697 | 670 | 678 | 6,962,000 |
| 2008/07/01 | 712 | 724 | 703 | 705 | 3,654,000 |
| 2008/06/30 | 723 | 730 | 708 | 719 | 5,460,000 |
| 2008/06/27 | 706 | 718 | 698 | 713 | 6,954,000 |
| 2008/06/26 | 747 | 762 | 735 | 739 | 5,377,000 |
| 2008/06/25 | 758 | 759 | 735 | 757 | 2,664,000 |
| 2008/06/24 | 768 | 772 | 755 | 761 | 3,695,000 |
| 2008/06/23 | 744 | 787 | 730 | 780 | 8,846,000 |
| 2008/06/20 | 773 | 779 | 741 | 747 | 3,954,000 |
| 2008/06/19 | 784 | 787 | 761 | 767 | 4,385,000 |
| 2008/06/18 | 793 | 798 | 779 | 798 | 4,600,000 |
| 2008/06/17 | 801 | 812 | 792 | 794 | 4,999,000 |
| 2008/06/16 | 790 | 795 | 780 | 791 | 7,145,000 |
| 2008/06/13 | 792 | 796 | 759 | 770 | 16,544,000 |
| 2008/06/12 | 795 | 806 | 795 | 800 | 4,589,000 |
| 2008/06/11 | 841 | 841 | 795 | 821 | 6,553,000 |
| 2008/06/10 | 875 | 880 | 829 | 836 | 8,800,000 |
| 2008/06/09 | 883 | 888 | 867 | 872 | 6,766,000 |
| 2008/06/06 | 929 | 932 | 911 | 914 | 10,686,000 |
| 2008/06/05 | 902 | 911 | 871 | 899 | 10,571,000 |
| 2008/06/04 | 873 | 931 | 865 | 924 | 11,634,000 |
| 2008/06/03 | 851 | 868 | 847 | 863 | 5,618,000 |
| 2008/06/02 | 840 | 877 | 835 | 871 | 6,968,000 |
| 2008/05/30 | 837 | 849 | 832 | 846 | 5,101,000 |
| 2008/05/29 | 786 | 817 | 786 | 815 | 4,718,000 |
| 2008/05/28 | 807 | 817 | 778 | 781 | 4,593,000 |
| 2008/05/27 | 788 | 805 | 782 | 804 | 3,758,000 |
| 2008/05/26 | 808 | 816 | 782 | 784 | 5,029,000 |
| 2008/05/23 | 827 | 836 | 813 | 818 | 4,108,000 |
| 2008/05/22 | 811 | 841 | 799 | 837 | 5,359,000 |
| 2008/05/21 | 845 | 851 | 825 | 831 | 4,809,000 |
| 2008/05/20 | 858 | 868 | 840 | 857 | 6,344,000 |
| 2008/05/19 | 819 | 852 | 818 | 848 | 6,645,000 |
| 2008/05/16 | 839 | 846 | 803 | 805 | 8,508,000 |
| 2008/05/15 | 848 | 854 | 829 | 830 | 6,364,000 |
| 2008/05/14 | 814 | 839 | 809 | 836 | 7,912,000 |
| 2008/05/13 | 827 | 846 | 807 | 844 | 5,860,000 |
| 2008/05/12 | 810 | 828 | 806 | 824 | 5,374,000 |
| 2008/05/09 | 880 | 885 | 832 | 835 | 5,727,000 |
| 2008/05/08 | 902 | 912 | 890 | 890 | 2,716,000 |
| 2008/05/07 | 912 | 919 | 899 | 908 | 4,371,000 |
| 2008/05/02 | 893 | 900 | 885 | 896 | 5,619,000 |
| 2008/05/01 | 866 | 883 | 862 | 863 | 2,407,000 |
| 2008/04/30 | 880 | 887 | 871 | 875 | 4,673,000 |
| 2008/04/28 | 868 | 902 | 867 | 889 | 6,081,000 |
| 2008/04/25 | 840 | 857 | 838 | 851 | 4,625,000 |
| 2008/04/24 | 822 | 837 | 820 | 825 | 4,337,000 |
| 2008/04/23 | 818 | 849 | 812 | 837 | 5,019,000 |
| 2008/04/22 | 823 | 836 | 823 | 828 | 5,122,000 |
| 2008/04/21 | 841 | 871 | 841 | 853 | 10,053,000 |
| 2008/04/18 | 821 | 824 | 795 | 811 | 4,792,000 |
| 2008/04/17 | 791 | 823 | 791 | 807 | 10,103,000 |
| 2008/04/16 | 729 | 767 | 721 | 761 | 5,408,000 |
| 2008/04/15 | 709 | 725 | 698 | 717 | 3,832,000 |
| 2008/04/14 | 706 | 714 | 701 | 705 | 3,901,000 |
| 2008/04/11 | 694 | 728 | 693 | 726 | 6,257,000 |
| 2008/04/10 | 704 | 709 | 676 | 691 | 6,120,000 |
| 2008/04/09 | 722 | 731 | 686 | 697 | 4,873,000 |
| 2008/04/08 | 721 | 726 | 712 | 713 | 4,307,000 |
| 2008/04/07 | 701 | 735 | 695 | 731 | 5,074,000 |
| 2008/04/04 | 704 | 709 | 689 | 698 | 3,496,000 |
| 2008/04/03 | 706 | 714 | 689 | 711 | 4,264,000 |
| 2008/04/02 | 683 | 704 | 676 | 704 | 6,775,000 |
| 2008/04/01 | 654 | 666 | 640 | 645 | 3,308,000 |
| 2008/03/31 | 647 | 656 | 632 | 644 | 4,001,000 |
| 2008/03/28 | 642 | 664 | 636 | 655 | 3,799,000 |
| 2008/03/27 | 668 | 670 | 640 | 648 | 5,221,000 |
| 2008/03/26 | 651 | 661 | 646 | 658 | 4,958,000 |
| 2008/03/25 | 656 | 667 | 647 | 661 | 5,721,000 |
| 2008/03/24 | 623 | 643 | 620 | 636 | 5,977,000 |
| 2008/03/21 | 629 | 644 | 621 | 643 | 5,084,000 |
| 2008/03/19 | 625 | 636 | 618 | 628 | 5,077,000 |
| 2008/03/18 | 620 | 622 | 594 | 605 | 7,142,000 |
| 2008/03/17 | 615 | 628 | 598 | 619 | 11,466,000 |
| 2008/03/14 | 654 | 657 | 613 | 633 | 20,764,000 |
| 2008/03/13 | 703 | 709 | 667 | 684 | 6,826,000 |
| 2008/03/12 | 750 | 753 | 718 | 724 | 4,416,000 |
| 2008/03/11 | 662 | 718 | 657 | 710 | 5,259,000 |
| 2008/03/10 | 724 | 730 | 687 | 692 | 5,684,000 |
| 2008/03/07 | 735 | 744 | 721 | 734 | 5,960,000 |
| 2008/03/06 | 766 | 785 | 760 | 771 | 4,972,000 |
| 2008/03/05 | 772 | 772 | 746 | 756 | 6,315,000 |
| 2008/03/04 | 797 | 799 | 752 | 766 | 11,053,000 |
| 2008/03/03 | 802 | 805 | 785 | 789 | 6,733,000 |
| 2008/02/29 | 855 | 875 | 836 | 852 | 6,082,000 |
| 2008/02/28 | 859 | 887 | 847 | 882 | 7,852,000 |
| 2008/02/27 | 914 | 923 | 880 | 889 | 7,351,000 |
| 2008/02/26 | 924 | 934 | 888 | 893 | 7,619,000 |
| 2008/02/25 | 849 | 906 | 845 | 897 | 13,274,000 |
| 2008/02/22 | 811 | 833 | 801 | 819 | 5,194,000 |
| 2008/02/21 | 804 | 837 | 802 | 825 | 6,613,000 |
| 2008/02/20 | 811 | 815 | 788 | 790 | 6,582,000 |
| 2008/02/19 | 810 | 834 | 799 | 821 | 10,836,000 |
| 2008/02/18 | 793 | 820 | 773 | 790 | 8,533,000 |
| 2008/02/15 | 730 | 788 | 717 | 773 | 7,615,000 |
| 2008/02/14 | 732 | 753 | 723 | 750 | 6,769,000 |
| 2008/02/13 | 730 | 740 | 702 | 703 | 7,909,000 |
| 2008/02/12 | 699 | 728 | 692 | 710 | 9,687,000 |
| 2008/02/08 | 807 | 807 | 722 | 728 | 15,888,000 |
| 2008/02/07 | 826 | 839 | 801 | 822 | 4,905,000 |
| 2008/02/06 | 848 | 848 | 823 | 827 | 6,553,000 |
| 2008/02/05 | 876 | 882 | 856 | 872 | 4,182,000 |
| 2008/02/04 | 841 | 893 | 840 | 889 | 7,363,000 |
| 2008/02/01 | 861 | 879 | 818 | 836 | 8,898,000 |
| 2008/01/31 | 848 | 899 | 823 | 881 | 8,358,000 |
| 2008/01/30 | 870 | 886 | 833 | 857 | 6,392,000 |
| 2008/01/29 | 863 | 882 | 852 | 880 | 6,648,000 |
| 2008/01/28 | 870 | 878 | 815 | 823 | 6,079,000 |
| 2008/01/25 | 833 | 901 | 833 | 889 | 9,547,000 |
| 2008/01/24 | 803 | 823 | 783 | 818 | 7,176,000 |
| 2008/01/23 | 803 | 812 | 768 | 789 | 6,415,000 |
| 2008/01/22 | 776 | 788 | 750 | 753 | 9,751,000 |
| 2008/01/21 | 889 | 889 | 803 | 814 | 10,736,000 |
| 2008/01/18 | 803 | 875 | 788 | 869 | 11,447,000 |
| 2008/01/17 | 785 | 815 | 774 | 813 | 11,582,000 |
| 2008/01/16 | 811 | 821 | 763 | 776 | 12,916,000 |
| 2008/01/15 | 874 | 876 | 830 | 831 | 7,315,000 |
| 2008/01/11 | 906 | 911 | 848 | 849 | 11,656,000 |
| 2008/01/10 | 940 | 946 | 925 | 926 | 7,407,000 |
| 2008/01/09 | 899 | 941 | 885 | 940 | 11,056,000 |
| 2008/01/08 | 904 | 914 | 889 | 912 | 9,440,000 |
| 2008/01/07 | 938 | 953 | 912 | 928 | 7,265,000 |
| 2008/01/04 | 1,000 | 1,000 | 956 | 968 | 2,343,000 |