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 |
|---|---|---|---|---|---|
| 2011/12/30 | 446 | 450 | 442 | 449 | 1,650,000 |
| 2011/12/29 | 444 | 444 | 437 | 443 | 3,335,000 |
| 2011/12/28 | 447 | 450 | 443 | 448 | 2,406,000 |
| 2011/12/27 | 444 | 448 | 441 | 446 | 2,202,000 |
| 2011/12/26 | 453 | 454 | 447 | 447 | 2,128,000 |
| 2011/12/22 | 447 | 448 | 439 | 442 | 3,931,000 |
| 2011/12/21 | 440 | 449 | 440 | 447 | 6,048,000 |
| 2011/12/20 | 422 | 434 | 418 | 432 | 4,382,000 |
| 2011/12/19 | 430 | 433 | 416 | 421 | 2,763,000 |
| 2011/12/16 | 429 | 436 | 429 | 431 | 2,947,000 |
| 2011/12/15 | 436 | 437 | 426 | 429 | 4,174,000 |
| 2011/12/14 | 440 | 444 | 438 | 442 | 3,602,000 |
| 2011/12/13 | 443 | 448 | 439 | 445 | 4,248,000 |
| 2011/12/12 | 457 | 461 | 454 | 454 | 3,780,000 |
| 2011/12/09 | 448 | 454 | 445 | 452 | 7,785,000 |
| 2011/12/08 | 461 | 466 | 456 | 459 | 4,025,000 |
| 2011/12/07 | 462 | 468 | 456 | 461 | 4,333,000 |
| 2011/12/06 | 462 | 467 | 456 | 460 | 2,700,000 |
| 2011/12/05 | 475 | 476 | 460 | 464 | 7,031,000 |
| 2011/12/02 | 473 | 476 | 470 | 474 | 2,851,000 |
| 2011/12/01 | 478 | 480 | 468 | 471 | 6,817,000 |
| 2011/11/30 | 452 | 455 | 444 | 455 | 5,736,000 |
| 2011/11/29 | 446 | 458 | 443 | 458 | 4,156,000 |
| 2011/11/28 | 432 | 442 | 431 | 439 | 3,628,000 |
| 2011/11/25 | 427 | 435 | 420 | 425 | 4,039,000 |
| 2011/11/24 | 433 | 437 | 426 | 429 | 4,058,000 |
| 2011/11/22 | 431 | 446 | 430 | 444 | 4,549,000 |
| 2011/11/21 | 440 | 447 | 436 | 437 | 3,222,000 |
| 2011/11/18 | 436 | 446 | 436 | 443 | 4,071,000 |
| 2011/11/17 | 433 | 447 | 431 | 444 | 4,388,000 |
| 2011/11/16 | 449 | 454 | 437 | 437 | 4,823,000 |
| 2011/11/15 | 446 | 454 | 445 | 449 | 4,187,000 |
| 2011/11/14 | 441 | 452 | 437 | 449 | 7,541,000 |
| 2011/11/11 | 429 | 437 | 425 | 431 | 5,721,000 |
| 2011/11/10 | 426 | 429 | 421 | 426 | 4,967,000 |
| 2011/11/09 | 439 | 445 | 435 | 443 | 4,714,000 |
| 2011/11/08 | 448 | 448 | 433 | 433 | 4,089,000 |
| 2011/11/07 | 444 | 448 | 442 | 444 | 2,727,000 |
| 2011/11/04 | 429 | 447 | 429 | 444 | 7,848,000 |
| 2011/11/02 | 414 | 433 | 414 | 427 | 9,428,000 |
| 2011/11/01 | 446 | 449 | 436 | 438 | 4,788,000 |
| 2011/10/31 | 463 | 465 | 447 | 452 | 6,757,000 |
| 2011/10/28 | 472 | 476 | 468 | 469 | 5,388,000 |
| 2011/10/27 | 450 | 465 | 450 | 462 | 4,410,000 |
| 2011/10/26 | 435 | 454 | 433 | 452 | 4,962,000 |
| 2011/10/25 | 453 | 458 | 444 | 446 | 7,437,000 |
| 2011/10/24 | 429 | 445 | 428 | 441 | 5,517,000 |
| 2011/10/21 | 411 | 423 | 410 | 419 | 4,242,000 |
| 2011/10/20 | 422 | 423 | 407 | 410 | 8,134,000 |
| 2011/10/19 | 438 | 438 | 428 | 430 | 2,894,000 |
| 2011/10/18 | 426 | 437 | 421 | 434 | 4,397,000 |
| 2011/10/17 | 444 | 448 | 437 | 438 | 5,104,000 |
| 2011/10/14 | 433 | 433 | 421 | 428 | 5,239,000 |
| 2011/10/13 | 436 | 438 | 431 | 435 | 3,532,000 |
| 2011/10/12 | 413 | 429 | 410 | 424 | 4,542,000 |
| 2011/10/11 | 424 | 429 | 416 | 417 | 6,542,000 |
| 2011/10/07 | 394 | 413 | 393 | 411 | 7,918,000 |
| 2011/10/06 | 380 | 390 | 379 | 386 | 7,755,000 |
| 2011/10/05 | 382 | 385 | 365 | 368 | 6,104,000 |
| 2011/10/04 | 366 | 385 | 365 | 385 | 6,134,000 |
| 2011/10/03 | 388 | 390 | 377 | 382 | 5,969,000 |
| 2011/09/30 | 402 | 406 | 394 | 403 | 7,564,000 |
| 2011/09/29 | 393 | 404 | 384 | 401 | 8,822,000 |
| 2011/09/28 | 390 | 395 | 387 | 394 | 5,054,000 |
| 2011/09/27 | 381 | 388 | 380 | 386 | 4,976,000 |
| 2011/09/26 | 390 | 390 | 369 | 370 | 7,084,000 |
| 2011/09/22 | 394 | 394 | 384 | 386 | 7,012,000 |
| 2011/09/21 | 409 | 411 | 396 | 402 | 6,677,000 |
| 2011/09/20 | 410 | 411 | 404 | 408 | 3,390,000 |
| 2011/09/16 | 415 | 420 | 413 | 420 | 5,058,000 |
| 2011/09/15 | 408 | 416 | 405 | 407 | 6,822,000 |
| 2011/09/14 | 403 | 418 | 394 | 396 | 7,707,000 |
| 2011/09/13 | 398 | 406 | 397 | 404 | 5,089,000 |
| 2011/09/12 | 388 | 402 | 388 | 394 | 7,088,000 |
| 2011/09/09 | 416 | 417 | 394 | 398 | 13,478,000 |
| 2011/09/08 | 430 | 430 | 415 | 419 | 4,592,000 |
| 2011/09/07 | 420 | 427 | 416 | 422 | 8,963,000 |
| 2011/09/06 | 432 | 432 | 406 | 408 | 16,893,000 |
| 2011/09/05 | 446 | 448 | 439 | 440 | 5,197,000 |
| 2011/09/02 | 459 | 460 | 449 | 454 | 7,320,000 |
| 2011/09/01 | 463 | 472 | 461 | 467 | 6,519,000 |
| 2011/08/31 | 461 | 461 | 453 | 459 | 5,209,000 |
| 2011/08/30 | 456 | 462 | 453 | 459 | 8,565,000 |
| 2011/08/29 | 438 | 449 | 429 | 445 | 7,544,000 |
| 2011/08/26 | 423 | 438 | 419 | 437 | 8,547,000 |
| 2011/08/25 | 415 | 430 | 414 | 427 | 7,378,000 |
| 2011/08/24 | 419 | 427 | 404 | 407 | 12,398,000 |
| 2011/08/23 | 415 | 415 | 403 | 409 | 8,826,000 |
| 2011/08/22 | 415 | 425 | 406 | 408 | 6,239,000 |
| 2011/08/19 | 430 | 432 | 416 | 418 | 6,564,000 |
| 2011/08/18 | 452 | 454 | 439 | 442 | 4,408,000 |
| 2011/08/17 | 459 | 463 | 452 | 456 | 3,944,000 |
| 2011/08/16 | 451 | 465 | 451 | 459 | 9,929,000 |
| 2011/08/15 | 449 | 451 | 443 | 446 | 6,669,000 |
| 2011/08/12 | 463 | 465 | 441 | 445 | 12,879,000 |
| 2011/08/11 | 461 | 466 | 454 | 461 | 10,235,000 |
| 2011/08/10 | 489 | 491 | 467 | 475 | 13,320,000 |
| 2011/08/09 | 460 | 475 | 445 | 475 | 14,362,000 |
| 2011/08/08 | 481 | 486 | 471 | 475 | 7,491,000 |
| 2011/08/05 | 482 | 495 | 480 | 486 | 13,410,000 |
| 2011/08/04 | 523 | 527 | 513 | 514 | 6,086,000 |
| 2011/08/03 | 526 | 528 | 518 | 520 | 7,313,000 |
| 2011/08/02 | 546 | 547 | 533 | 536 | 8,822,000 |
| 2011/08/01 | 558 | 565 | 552 | 554 | 8,732,000 |
| 2011/07/29 | 541 | 547 | 530 | 541 | 8,605,000 |
| 2011/07/28 | 545 | 545 | 535 | 539 | 7,924,000 |
| 2011/07/27 | 556 | 557 | 548 | 552 | 5,658,000 |
| 2011/07/26 | 555 | 564 | 555 | 561 | 5,298,000 |
| 2011/07/25 | 563 | 563 | 551 | 553 | 4,766,000 |
| 2011/07/22 | 560 | 564 | 559 | 562 | 2,613,000 |
| 2011/07/21 | 563 | 564 | 554 | 557 | 3,840,000 |
| 2011/07/20 | 563 | 569 | 560 | 561 | 4,324,000 |
| 2011/07/19 | 552 | 561 | 552 | 555 | 5,850,000 |
| 2011/07/15 | 543 | 559 | 543 | 558 | 9,878,000 |
| 2011/07/14 | 538 | 548 | 536 | 545 | 11,747,000 |
| 2011/07/13 | 528 | 540 | 528 | 534 | 9,719,000 |
| 2011/07/12 | 538 | 539 | 528 | 529 | 9,292,000 |
| 2011/07/11 | 546 | 551 | 541 | 543 | 6,225,000 |
| 2011/07/08 | 555 | 555 | 550 | 553 | 8,338,000 |
| 2011/07/07 | 553 | 555 | 546 | 549 | 10,729,000 |
| 2011/07/06 | 559 | 563 | 554 | 561 | 5,989,000 |
| 2011/07/05 | 566 | 568 | 556 | 560 | 4,585,000 |
| 2011/07/04 | 564 | 567 | 562 | 565 | 4,874,000 |
| 2011/07/01 | 562 | 564 | 556 | 557 | 4,456,000 |
| 2011/06/30 | 562 | 564 | 554 | 558 | 3,176,000 |
| 2011/06/29 | 550 | 557 | 548 | 557 | 4,548,000 |
| 2011/06/28 | 551 | 552 | 545 | 546 | 3,934,000 |
| 2011/06/27 | 546 | 552 | 541 | 547 | 5,356,000 |
| 2011/06/24 | 541 | 545 | 538 | 545 | 4,171,000 |
| 2011/06/23 | 541 | 545 | 537 | 539 | 2,856,000 |
| 2011/06/22 | 539 | 546 | 538 | 545 | 4,958,000 |
| 2011/06/21 | 531 | 535 | 525 | 530 | 4,736,000 |
| 2011/06/20 | 531 | 537 | 527 | 530 | 4,148,000 |
| 2011/06/17 | 537 | 539 | 527 | 533 | 4,264,000 |
| 2011/06/16 | 540 | 542 | 532 | 532 | 7,594,000 |
| 2011/06/15 | 551 | 554 | 546 | 550 | 2,664,000 |
| 2011/06/14 | 542 | 555 | 542 | 548 | 8,708,000 |
| 2011/06/13 | 543 | 551 | 536 | 543 | 11,732,000 |
| 2011/06/10 | 561 | 561 | 549 | 551 | 8,968,000 |
| 2011/06/09 | 540 | 547 | 534 | 545 | 4,186,000 |
| 2011/06/08 | 535 | 544 | 533 | 542 | 11,611,000 |
| 2011/06/07 | 527 | 537 | 527 | 534 | 8,077,000 |
| 2011/06/06 | 531 | 541 | 526 | 530 | 11,246,000 |
| 2011/06/03 | 542 | 553 | 531 | 535 | 12,391,000 |
| 2011/06/02 | 541 | 548 | 538 | 545 | 9,621,000 |
| 2011/06/01 | 567 | 569 | 556 | 558 | 10,596,000 |
| 2011/05/31 | 545 | 566 | 545 | 562 | 10,414,000 |
| 2011/05/30 | 553 | 556 | 547 | 550 | 9,850,000 |
| 2011/05/27 | 559 | 562 | 554 | 558 | 10,571,000 |
| 2011/05/26 | 554 | 569 | 550 | 565 | 10,059,000 |
| 2011/05/25 | 555 | 556 | 544 | 547 | 5,501,000 |
| 2011/05/24 | 554 | 566 | 551 | 555 | 8,938,000 |
| 2011/05/23 | 575 | 578 | 552 | 560 | 11,162,000 |
| 2011/05/20 | 579 | 591 | 573 | 581 | 9,211,000 |
| 2011/05/19 | 583 | 585 | 575 | 575 | 7,572,000 |
| 2011/05/18 | 570 | 578 | 561 | 575 | 6,326,000 |
| 2011/05/17 | 567 | 572 | 555 | 564 | 8,873,000 |
| 2011/05/16 | 571 | 574 | 565 | 568 | 5,372,000 |
| 2011/05/13 | 584 | 585 | 565 | 578 | 9,278,000 |
| 2011/05/12 | 585 | 595 | 583 | 586 | 11,032,000 |
| 2011/05/11 | 597 | 600 | 586 | 590 | 17,016,000 |
| 2011/05/10 | 594 | 608 | 577 | 597 | 37,068,000 |
| 2011/05/09 | 540 | 540 | 528 | 534 | 4,228,000 |
| 2011/05/06 | 533 | 539 | 530 | 539 | 4,471,000 |
| 2011/05/02 | 539 | 543 | 535 | 542 | 4,339,000 |
| 2011/04/28 | 528 | 529 | 521 | 528 | 4,803,000 |
| 2011/04/27 | 519 | 530 | 519 | 522 | 7,051,000 |
| 2011/04/26 | 516 | 518 | 513 | 515 | 3,879,000 |
| 2011/04/25 | 529 | 531 | 519 | 521 | 3,162,000 |
| 2011/04/22 | 515 | 524 | 514 | 519 | 3,560,000 |
| 2011/04/21 | 520 | 522 | 515 | 517 | 3,823,000 |
| 2011/04/20 | 515 | 517 | 510 | 515 | 5,934,000 |
| 2011/04/19 | 512 | 514 | 506 | 508 | 4,980,000 |
| 2011/04/18 | 525 | 527 | 516 | 519 | 4,746,000 |
| 2011/04/15 | 518 | 525 | 518 | 521 | 5,475,000 |
| 2011/04/14 | 512 | 523 | 511 | 522 | 6,708,000 |
| 2011/04/13 | 509 | 518 | 509 | 514 | 6,270,000 |
| 2011/04/12 | 523 | 523 | 504 | 514 | 13,119,000 |
| 2011/04/11 | 530 | 545 | 529 | 537 | 7,015,000 |
| 2011/04/08 | 520 | 539 | 517 | 531 | 12,338,000 |
| 2011/04/07 | 519 | 523 | 514 | 518 | 4,066,000 |
| 2011/04/06 | 527 | 527 | 512 | 515 | 5,918,000 |
| 2011/04/05 | 536 | 536 | 515 | 523 | 6,671,000 |
| 2011/04/04 | 535 | 541 | 533 | 534 | 3,360,000 |
| 2011/04/01 | 540 | 548 | 531 | 534 | 8,012,000 |
| 2011/03/31 | 542 | 545 | 533 | 543 | 5,677,000 |
| 2011/03/30 | 519 | 539 | 515 | 535 | 8,186,000 |
| 2011/03/29 | 510 | 524 | 504 | 518 | 4,889,000 |
| 2011/03/28 | 513 | 517 | 505 | 515 | 5,034,000 |
| 2011/03/25 | 537 | 543 | 514 | 519 | 5,700,000 |
| 2011/03/24 | 520 | 527 | 516 | 522 | 4,074,000 |
| 2011/03/23 | 525 | 528 | 513 | 519 | 5,398,000 |
| 2011/03/22 | 526 | 530 | 519 | 526 | 6,112,000 |
| 2011/03/18 | 495 | 516 | 494 | 506 | 6,269,000 |
| 2011/03/17 | 466 | 499 | 464 | 492 | 9,615,000 |
| 2011/03/16 | 514 | 518 | 484 | 500 | 11,597,000 |
| 2011/03/15 | 503 | 508 | 413 | 462 | 9,575,000 |
| 2011/03/14 | 527 | 539 | 491 | 513 | 11,032,000 |
| 2011/03/11 | 549 | 556 | 545 | 547 | 6,751,000 |
| 2011/03/10 | 569 | 569 | 554 | 558 | 3,532,000 |
| 2011/03/09 | 578 | 580 | 567 | 568 | 4,916,000 |
| 2011/03/08 | 565 | 577 | 562 | 568 | 5,362,000 |
| 2011/03/07 | 571 | 573 | 560 | 565 | 4,583,000 |
| 2011/03/04 | 585 | 585 | 571 | 575 | 5,503,000 |
| 2011/03/03 | 559 | 570 | 558 | 568 | 4,324,000 |
| 2011/03/02 | 570 | 570 | 555 | 556 | 8,607,000 |
| 2011/03/01 | 582 | 584 | 574 | 580 | 4,736,000 |
| 2011/02/28 | 562 | 575 | 555 | 573 | 6,765,000 |
| 2011/02/25 | 555 | 564 | 550 | 558 | 6,721,000 |
| 2011/02/24 | 562 | 572 | 555 | 559 | 6,864,000 |
| 2011/02/23 | 560 | 571 | 560 | 562 | 5,353,000 |
| 2011/02/22 | 572 | 576 | 563 | 570 | 4,663,000 |
| 2011/02/21 | 592 | 594 | 578 | 582 | 5,575,000 |
| 2011/02/18 | 595 | 597 | 585 | 591 | 4,457,000 |
| 2011/02/17 | 596 | 601 | 591 | 596 | 5,225,000 |
| 2011/02/16 | 596 | 603 | 594 | 596 | 4,905,000 |
| 2011/02/15 | 602 | 604 | 595 | 604 | 3,401,000 |
| 2011/02/14 | 587 | 600 | 587 | 597 | 7,706,000 |
| 2011/02/10 | 587 | 596 | 584 | 589 | 6,286,000 |
| 2011/02/09 | 594 | 597 | 584 | 587 | 8,140,000 |
| 2011/02/08 | 597 | 604 | 592 | 595 | 8,022,000 |
| 2011/02/07 | 588 | 605 | 588 | 598 | 9,708,000 |
| 2011/02/04 | 581 | 591 | 580 | 583 | 6,748,000 |
| 2011/02/03 | 584 | 593 | 580 | 586 | 11,327,000 |
| 2011/02/02 | 570 | 575 | 563 | 568 | 12,008,000 |
| 2011/02/01 | 547 | 571 | 540 | 568 | 29,637,000 |
| 2011/01/31 | 523 | 525 | 516 | 523 | 6,109,000 |
| 2011/01/28 | 526 | 532 | 519 | 527 | 9,503,000 |
| 2011/01/27 | 520 | 526 | 513 | 524 | 5,167,000 |
| 2011/01/26 | 514 | 518 | 511 | 513 | 2,892,000 |
| 2011/01/25 | 510 | 523 | 508 | 518 | 5,929,000 |
| 2011/01/24 | 510 | 511 | 495 | 504 | 6,733,000 |
| 2011/01/21 | 523 | 524 | 507 | 509 | 6,375,000 |
| 2011/01/20 | 526 | 528 | 518 | 522 | 5,079,000 |
| 2011/01/19 | 525 | 532 | 523 | 531 | 5,025,000 |
| 2011/01/18 | 517 | 528 | 516 | 521 | 5,090,000 |
| 2011/01/17 | 523 | 526 | 517 | 519 | 4,601,000 |
| 2011/01/14 | 529 | 537 | 522 | 523 | 9,505,000 |
| 2011/01/13 | 549 | 551 | 531 | 536 | 7,793,000 |
| 2011/01/12 | 555 | 557 | 544 | 546 | 4,191,000 |
| 2011/01/11 | 550 | 553 | 546 | 549 | 2,754,000 |
| 2011/01/07 | 542 | 553 | 538 | 551 | 6,545,000 |
| 2011/01/06 | 530 | 547 | 528 | 547 | 9,977,000 |
| 2011/01/05 | 522 | 527 | 517 | 522 | 6,005,000 |
| 2011/01/04 | 527 | 535 | 521 | 524 | 7,728,000 |