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 |
|---|---|---|---|---|---|
| 2010/12/30 | 523 | 524 | 515 | 522 | 2,775,000 |
| 2010/12/29 | 529 | 529 | 522 | 524 | 3,744,000 |
| 2010/12/28 | 527 | 531 | 526 | 527 | 2,707,000 |
| 2010/12/27 | 526 | 532 | 523 | 528 | 2,840,000 |
| 2010/12/24 | 530 | 533 | 524 | 527 | 3,435,000 |
| 2010/12/22 | 531 | 534 | 528 | 529 | 4,617,000 |
| 2010/12/21 | 524 | 531 | 521 | 530 | 4,485,000 |
| 2010/12/20 | 526 | 527 | 519 | 520 | 4,708,000 |
| 2010/12/17 | 528 | 529 | 522 | 523 | 3,271,000 |
| 2010/12/16 | 526 | 529 | 524 | 526 | 2,952,000 |
| 2010/12/15 | 538 | 538 | 527 | 530 | 4,392,000 |
| 2010/12/14 | 525 | 538 | 525 | 537 | 6,723,000 |
| 2010/12/13 | 521 | 528 | 515 | 527 | 4,921,000 |
| 2010/12/10 | 535 | 535 | 516 | 517 | 9,185,000 |
| 2010/12/09 | 536 | 537 | 526 | 530 | 3,224,000 |
| 2010/12/08 | 535 | 536 | 529 | 531 | 4,316,000 |
| 2010/12/07 | 533 | 535 | 525 | 529 | 5,261,000 |
| 2010/12/06 | 530 | 535 | 530 | 533 | 3,001,000 |
| 2010/12/03 | 539 | 542 | 530 | 531 | 4,104,000 |
| 2010/12/02 | 521 | 535 | 519 | 534 | 7,400,000 |
| 2010/12/01 | 515 | 518 | 506 | 512 | 4,440,000 |
| 2010/11/30 | 520 | 530 | 511 | 514 | 7,691,000 |
| 2010/11/29 | 524 | 526 | 516 | 520 | 4,315,000 |
| 2010/11/26 | 520 | 522 | 512 | 516 | 3,197,000 |
| 2010/11/25 | 520 | 525 | 515 | 521 | 4,129,000 |
| 2010/11/24 | 509 | 520 | 508 | 514 | 5,661,000 |
| 2010/11/22 | 524 | 525 | 518 | 520 | 3,232,000 |
| 2010/11/19 | 517 | 522 | 513 | 515 | 6,075,000 |
| 2010/11/18 | 490 | 512 | 487 | 511 | 5,597,000 |
| 2010/11/17 | 496 | 499 | 492 | 494 | 5,517,000 |
| 2010/11/16 | 511 | 514 | 503 | 504 | 5,007,000 |
| 2010/11/15 | 505 | 508 | 502 | 506 | 2,994,000 |
| 2010/11/12 | 510 | 516 | 502 | 502 | 5,249,000 |
| 2010/11/11 | 518 | 519 | 508 | 510 | 6,237,000 |
| 2010/11/10 | 508 | 522 | 506 | 517 | 7,888,000 |
| 2010/11/09 | 508 | 508 | 495 | 496 | 7,419,000 |
| 2010/11/08 | 507 | 516 | 505 | 511 | 5,968,000 |
| 2010/11/05 | 495 | 512 | 492 | 507 | 9,710,000 |
| 2010/11/04 | 475 | 484 | 471 | 479 | 8,347,000 |
| 2010/11/02 | 455 | 469 | 453 | 466 | 6,824,000 |
| 2010/11/01 | 455 | 465 | 453 | 461 | 6,829,000 |
| 2010/10/29 | 463 | 468 | 454 | 458 | 5,738,000 |
| 2010/10/28 | 468 | 475 | 463 | 468 | 12,732,000 |
| 2010/10/27 | 458 | 471 | 454 | 469 | 14,921,000 |
| 2010/10/26 | 437 | 446 | 435 | 443 | 5,503,000 |
| 2010/10/25 | 446 | 449 | 441 | 443 | 4,732,000 |
| 2010/10/22 | 439 | 445 | 436 | 440 | 7,177,000 |
| 2010/10/21 | 452 | 454 | 437 | 441 | 5,693,000 |
| 2010/10/20 | 450 | 455 | 443 | 451 | 5,879,000 |
| 2010/10/19 | 450 | 459 | 450 | 455 | 2,946,000 |
| 2010/10/18 | 460 | 463 | 446 | 449 | 3,682,000 |
| 2010/10/15 | 464 | 464 | 455 | 458 | 4,092,000 |
| 2010/10/14 | 462 | 471 | 461 | 464 | 6,818,000 |
| 2010/10/13 | 462 | 465 | 452 | 453 | 4,539,000 |
| 2010/10/12 | 465 | 469 | 451 | 454 | 6,301,000 |
| 2010/10/08 | 453 | 461 | 452 | 459 | 9,406,000 |
| 2010/10/07 | 444 | 449 | 442 | 446 | 3,424,000 |
| 2010/10/06 | 441 | 449 | 441 | 447 | 4,782,000 |
| 2010/10/05 | 422 | 438 | 417 | 436 | 5,985,000 |
| 2010/10/04 | 432 | 439 | 426 | 428 | 3,624,000 |
| 2010/10/01 | 433 | 438 | 427 | 432 | 3,846,000 |
| 2010/09/30 | 448 | 448 | 428 | 430 | 5,747,000 |
| 2010/09/29 | 446 | 451 | 442 | 446 | 4,683,000 |
| 2010/09/28 | 438 | 451 | 436 | 443 | 4,497,000 |
| 2010/09/27 | 444 | 444 | 438 | 440 | 2,649,000 |
| 2010/09/24 | 436 | 443 | 431 | 436 | 6,668,000 |
| 2010/09/22 | 454 | 455 | 442 | 444 | 6,438,000 |
| 2010/09/21 | 464 | 471 | 457 | 461 | 6,380,000 |
| 2010/09/17 | 448 | 462 | 445 | 459 | 8,089,000 |
| 2010/09/16 | 446 | 447 | 438 | 444 | 4,803,000 |
| 2010/09/15 | 430 | 447 | 420 | 440 | 10,677,000 |
| 2010/09/14 | 442 | 444 | 433 | 435 | 4,517,000 |
| 2010/09/13 | 450 | 454 | 440 | 441 | 5,558,000 |
| 2010/09/10 | 430 | 445 | 426 | 443 | 12,125,000 |
| 2010/09/09 | 432 | 433 | 422 | 422 | 3,912,000 |
| 2010/09/08 | 434 | 434 | 420 | 424 | 5,494,000 |
| 2010/09/07 | 440 | 449 | 438 | 440 | 6,314,000 |
| 2010/09/06 | 435 | 447 | 435 | 444 | 10,903,000 |
| 2010/09/03 | 418 | 428 | 414 | 427 | 9,540,000 |
| 2010/09/02 | 410 | 419 | 408 | 416 | 13,108,000 |
| 2010/09/01 | 394 | 404 | 389 | 399 | 6,889,000 |
| 2010/08/31 | 398 | 398 | 388 | 389 | 4,523,000 |
| 2010/08/30 | 407 | 413 | 402 | 405 | 5,502,000 |
| 2010/08/27 | 389 | 401 | 384 | 399 | 8,131,000 |
| 2010/08/26 | 400 | 403 | 391 | 393 | 6,076,000 |
| 2010/08/25 | 400 | 405 | 393 | 396 | 6,584,000 |
| 2010/08/24 | 408 | 410 | 402 | 405 | 5,893,000 |
| 2010/08/23 | 425 | 425 | 414 | 418 | 4,346,000 |
| 2010/08/20 | 422 | 431 | 422 | 424 | 6,634,000 |
| 2010/08/19 | 426 | 439 | 425 | 437 | 6,498,000 |
| 2010/08/18 | 433 | 437 | 421 | 428 | 7,060,000 |
| 2010/08/17 | 422 | 430 | 422 | 428 | 4,450,000 |
| 2010/08/16 | 429 | 434 | 423 | 432 | 5,014,000 |
| 2010/08/13 | 435 | 438 | 425 | 437 | 8,613,000 |
| 2010/08/12 | 435 | 441 | 432 | 441 | 7,530,000 |
| 2010/08/11 | 465 | 467 | 448 | 451 | 4,921,000 |
| 2010/08/10 | 474 | 475 | 468 | 472 | 6,226,000 |
| 2010/08/09 | 462 | 468 | 461 | 466 | 4,343,000 |
| 2010/08/06 | 471 | 480 | 468 | 475 | 4,730,000 |
| 2010/08/05 | 477 | 481 | 472 | 477 | 4,694,000 |
| 2010/08/04 | 476 | 478 | 466 | 470 | 6,831,000 |
| 2010/08/03 | 478 | 486 | 474 | 484 | 10,764,000 |
| 2010/08/02 | 480 | 480 | 447 | 466 | 16,182,000 |
| 2010/07/30 | 526 | 526 | 502 | 506 | 5,069,000 |
| 2010/07/29 | 520 | 533 | 519 | 527 | 4,670,000 |
| 2010/07/28 | 519 | 523 | 516 | 521 | 3,921,000 |
| 2010/07/27 | 523 | 524 | 513 | 513 | 3,731,000 |
| 2010/07/26 | 521 | 525 | 517 | 519 | 3,646,000 |
| 2010/07/23 | 516 | 520 | 510 | 516 | 5,050,000 |
| 2010/07/22 | 498 | 502 | 492 | 498 | 4,954,000 |
| 2010/07/21 | 519 | 520 | 499 | 503 | 5,501,000 |
| 2010/07/20 | 512 | 523 | 510 | 512 | 6,637,000 |
| 2010/07/16 | 539 | 542 | 519 | 522 | 7,128,000 |
| 2010/07/15 | 548 | 560 | 547 | 549 | 6,575,000 |
| 2010/07/14 | 552 | 562 | 550 | 554 | 4,933,000 |
| 2010/07/13 | 544 | 552 | 534 | 537 | 4,666,000 |
| 2010/07/12 | 532 | 552 | 529 | 542 | 4,718,000 |
| 2010/07/09 | 539 | 544 | 533 | 536 | 7,921,000 |
| 2010/07/08 | 544 | 546 | 539 | 543 | 5,470,000 |
| 2010/07/07 | 533 | 537 | 523 | 526 | 5,780,000 |
| 2010/07/06 | 514 | 540 | 502 | 538 | 6,714,000 |
| 2010/07/05 | 513 | 523 | 512 | 520 | 3,321,000 |
| 2010/07/02 | 513 | 519 | 506 | 512 | 6,209,000 |
| 2010/07/01 | 517 | 522 | 502 | 507 | 5,457,000 |
| 2010/06/30 | 515 | 531 | 510 | 527 | 6,754,000 |
| 2010/06/29 | 539 | 553 | 530 | 535 | 5,403,000 |
| 2010/06/28 | 549 | 549 | 535 | 539 | 3,579,000 |
| 2010/06/25 | 554 | 556 | 540 | 544 | 6,038,000 |
| 2010/06/24 | 562 | 576 | 562 | 568 | 3,686,000 |
| 2010/06/23 | 560 | 571 | 559 | 563 | 5,847,000 |
| 2010/06/22 | 584 | 595 | 565 | 569 | 10,446,000 |
| 2010/06/21 | 565 | 586 | 565 | 586 | 8,575,000 |
| 2010/06/18 | 547 | 557 | 547 | 555 | 6,417,000 |
| 2010/06/17 | 548 | 550 | 539 | 540 | 3,809,000 |
| 2010/06/16 | 550 | 554 | 544 | 552 | 4,578,000 |
| 2010/06/15 | 532 | 542 | 531 | 538 | 4,478,000 |
| 2010/06/14 | 527 | 537 | 526 | 537 | 4,706,000 |
| 2010/06/11 | 513 | 521 | 512 | 517 | 9,228,000 |
| 2010/06/10 | 499 | 501 | 490 | 500 | 4,874,000 |
| 2010/06/09 | 504 | 509 | 489 | 495 | 6,453,000 |
| 2010/06/08 | 500 | 516 | 500 | 506 | 6,792,000 |
| 2010/06/07 | 525 | 525 | 506 | 507 | 6,151,000 |
| 2010/06/04 | 536 | 549 | 536 | 540 | 6,775,000 |
| 2010/06/03 | 520 | 534 | 519 | 534 | 5,503,000 |
| 2010/06/02 | 507 | 529 | 504 | 510 | 8,126,000 |
| 2010/06/01 | 521 | 523 | 507 | 511 | 4,791,000 |
| 2010/05/31 | 517 | 530 | 514 | 524 | 7,807,000 |
| 2010/05/28 | 507 | 518 | 505 | 518 | 10,446,000 |
| 2010/05/27 | 484 | 500 | 483 | 499 | 9,142,000 |
| 2010/05/26 | 493 | 503 | 485 | 492 | 11,457,000 |
| 2010/05/25 | 509 | 512 | 480 | 485 | 10,449,000 |
| 2010/05/24 | 506 | 521 | 497 | 517 | 9,995,000 |
| 2010/05/21 | 500 | 514 | 493 | 509 | 12,979,000 |
| 2010/05/20 | 544 | 545 | 518 | 519 | 9,074,000 |
| 2010/05/19 | 540 | 548 | 530 | 542 | 10,484,000 |
| 2010/05/18 | 576 | 580 | 556 | 558 | 5,599,000 |
| 2010/05/17 | 593 | 595 | 565 | 571 | 8,338,000 |
| 2010/05/14 | 593 | 612 | 586 | 603 | 6,506,000 |
| 2010/05/13 | 595 | 603 | 586 | 602 | 6,492,000 |
| 2010/05/12 | 589 | 598 | 579 | 582 | 10,953,000 |
| 2010/05/11 | 592 | 623 | 585 | 593 | 20,895,000 |
| 2010/05/10 | 568 | 576 | 560 | 571 | 5,741,000 |
| 2010/05/07 | 577 | 581 | 555 | 567 | 11,053,000 |
| 2010/05/06 | 613 | 617 | 596 | 597 | 5,555,000 |
| 2010/04/30 | 615 | 630 | 606 | 623 | 6,207,000 |
| 2010/04/28 | 604 | 636 | 589 | 616 | 12,578,000 |
| 2010/04/27 | 590 | 609 | 587 | 607 | 8,930,000 |
| 2010/04/26 | 569 | 587 | 568 | 587 | 5,352,000 |
| 2010/04/23 | 563 | 568 | 555 | 566 | 4,627,000 |
| 2010/04/22 | 555 | 563 | 549 | 562 | 3,531,000 |
| 2010/04/21 | 546 | 562 | 545 | 561 | 5,086,000 |
| 2010/04/20 | 542 | 546 | 535 | 537 | 2,432,000 |
| 2010/04/19 | 552 | 552 | 538 | 539 | 4,650,000 |
| 2010/04/16 | 559 | 562 | 550 | 561 | 4,486,000 |
| 2010/04/15 | 556 | 562 | 552 | 560 | 3,313,000 |
| 2010/04/14 | 554 | 557 | 540 | 547 | 5,159,000 |
| 2010/04/13 | 559 | 559 | 548 | 554 | 2,371,000 |
| 2010/04/12 | 567 | 569 | 562 | 563 | 2,423,000 |
| 2010/04/09 | 550 | 559 | 550 | 558 | 4,309,000 |
| 2010/04/08 | 560 | 562 | 548 | 550 | 5,269,000 |
| 2010/04/07 | 569 | 572 | 562 | 568 | 3,231,000 |
| 2010/04/06 | 580 | 582 | 570 | 575 | 2,479,000 |
| 2010/04/05 | 574 | 581 | 571 | 580 | 2,295,000 |
| 2010/04/02 | 572 | 575 | 565 | 567 | 2,246,000 |
| 2010/04/01 | 567 | 570 | 561 | 568 | 4,293,000 |
| 2010/03/31 | 561 | 566 | 557 | 563 | 4,679,000 |
| 2010/03/30 | 555 | 563 | 552 | 560 | 3,156,000 |
| 2010/03/29 | 557 | 562 | 552 | 558 | 3,742,000 |
| 2010/03/26 | 550 | 557 | 545 | 555 | 3,169,000 |
| 2010/03/25 | 544 | 552 | 541 | 546 | 4,567,000 |
| 2010/03/24 | 540 | 543 | 533 | 538 | 3,417,000 |
| 2010/03/23 | 547 | 550 | 530 | 539 | 4,374,000 |
| 2010/03/19 | 534 | 543 | 531 | 543 | 5,400,000 |
| 2010/03/18 | 536 | 538 | 527 | 528 | 3,751,000 |
| 2010/03/17 | 542 | 548 | 537 | 540 | 4,427,000 |
| 2010/03/16 | 535 | 538 | 530 | 533 | 3,645,000 |
| 2010/03/15 | 530 | 532 | 521 | 531 | 3,490,000 |
| 2010/03/12 | 531 | 531 | 517 | 522 | 8,557,000 |
| 2010/03/11 | 510 | 530 | 510 | 524 | 9,535,000 |
| 2010/03/10 | 495 | 502 | 495 | 500 | 4,348,000 |
| 2010/03/09 | 500 | 501 | 493 | 499 | 5,188,000 |
| 2010/03/08 | 485 | 492 | 481 | 492 | 3,995,000 |
| 2010/03/05 | 468 | 473 | 466 | 472 | 2,973,000 |
| 2010/03/04 | 466 | 470 | 459 | 460 | 2,532,000 |
| 2010/03/03 | 464 | 467 | 457 | 463 | 2,752,000 |
| 2010/03/02 | 467 | 469 | 462 | 466 | 1,935,000 |
| 2010/03/01 | 465 | 468 | 461 | 462 | 1,821,000 |
| 2010/02/26 | 458 | 465 | 457 | 460 | 2,919,000 |
| 2010/02/25 | 477 | 478 | 460 | 461 | 3,867,000 |
| 2010/02/24 | 473 | 479 | 469 | 474 | 4,630,000 |
| 2010/02/23 | 485 | 489 | 482 | 485 | 4,012,000 |
| 2010/02/22 | 481 | 489 | 478 | 483 | 4,059,000 |
| 2010/02/19 | 485 | 491 | 471 | 475 | 2,466,000 |
| 2010/02/18 | 484 | 491 | 483 | 484 | 3,508,000 |
| 2010/02/17 | 480 | 485 | 475 | 481 | 3,955,000 |
| 2010/02/16 | 474 | 476 | 467 | 472 | 1,618,000 |
| 2010/02/15 | 480 | 481 | 473 | 474 | 1,291,000 |
| 2010/02/12 | 479 | 482 | 471 | 477 | 3,450,000 |
| 2010/02/10 | 473 | 476 | 469 | 471 | 4,572,000 |
| 2010/02/09 | 451 | 466 | 451 | 465 | 3,799,000 |
| 2010/02/08 | 470 | 474 | 455 | 459 | 4,100,000 |
| 2010/02/05 | 475 | 483 | 468 | 472 | 6,693,000 |
| 2010/02/04 | 500 | 500 | 485 | 489 | 3,518,000 |
| 2010/02/03 | 500 | 506 | 496 | 499 | 9,211,000 |
| 2010/02/02 | 477 | 494 | 476 | 492 | 7,312,000 |
| 2010/02/01 | 472 | 478 | 459 | 466 | 5,766,000 |
| 2010/01/29 | 464 | 471 | 457 | 464 | 5,221,000 |
| 2010/01/28 | 466 | 479 | 466 | 472 | 3,538,000 |
| 2010/01/27 | 477 | 483 | 464 | 467 | 4,705,000 |
| 2010/01/26 | 496 | 502 | 474 | 474 | 7,749,000 |
| 2010/01/25 | 486 | 500 | 485 | 496 | 5,865,000 |
| 2010/01/22 | 483 | 491 | 478 | 489 | 5,794,000 |
| 2010/01/21 | 478 | 499 | 475 | 498 | 5,512,000 |
| 2010/01/20 | 492 | 495 | 478 | 479 | 2,455,000 |
| 2010/01/19 | 494 | 495 | 488 | 491 | 3,303,000 |
| 2010/01/18 | 497 | 500 | 491 | 496 | 2,719,000 |
| 2010/01/15 | 504 | 505 | 491 | 496 | 4,083,000 |
| 2010/01/14 | 483 | 505 | 483 | 501 | 5,012,000 |
| 2010/01/13 | 487 | 495 | 483 | 483 | 2,888,000 |
| 2010/01/12 | 481 | 498 | 481 | 494 | 3,987,000 |
| 2010/01/08 | 482 | 489 | 480 | 486 | 3,892,000 |
| 2010/01/07 | 476 | 483 | 475 | 479 | 1,735,000 |
| 2010/01/06 | 475 | 485 | 475 | 480 | 2,409,000 |
| 2010/01/05 | 479 | 480 | 474 | 476 | 3,804,000 |
| 2010/01/04 | 473 | 476 | 470 | 471 | 1,059,000 |