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 |
---|---|---|---|---|---|
2012/12/28 | 412 | 414 | 406 | 407 | 4,505,000 |
2012/12/27 | 406 | 412 | 403 | 405 | 4,854,000 |
2012/12/26 | 395 | 400 | 391 | 400 | 4,220,000 |
2012/12/25 | 396 | 396 | 383 | 386 | 3,094,000 |
2012/12/21 | 396 | 397 | 377 | 381 | 7,071,000 |
2012/12/20 | 387 | 396 | 382 | 392 | 8,533,000 |
2012/12/19 | 381 | 389 | 377 | 389 | 5,591,000 |
2012/12/18 | 374 | 386 | 373 | 374 | 8,251,000 |
2012/12/17 | 383 | 384 | 375 | 376 | 5,666,000 |
2012/12/14 | 384 | 384 | 372 | 380 | 7,169,000 |
2012/12/13 | 369 | 382 | 369 | 380 | 8,680,000 |
2012/12/12 | 350 | 359 | 350 | 358 | 5,802,000 |
2012/12/11 | 349 | 349 | 341 | 344 | 2,805,000 |
2012/12/10 | 352 | 355 | 345 | 348 | 4,107,000 |
2012/12/07 | 351 | 355 | 350 | 352 | 3,142,000 |
2012/12/06 | 355 | 360 | 350 | 353 | 7,404,000 |
2012/12/05 | 344 | 356 | 342 | 349 | 5,562,000 |
2012/12/04 | 351 | 355 | 348 | 350 | 5,392,000 |
2012/12/03 | 350 | 360 | 348 | 358 | 8,166,000 |
2012/11/30 | 341 | 348 | 335 | 346 | 6,914,000 |
2012/11/29 | 336 | 342 | 335 | 338 | 6,811,000 |
2012/11/28 | 350 | 350 | 333 | 335 | 8,776,000 |
2012/11/27 | 352 | 356 | 347 | 354 | 6,080,000 |
2012/11/26 | 360 | 364 | 352 | 353 | 5,665,000 |
2012/11/22 | 348 | 355 | 343 | 354 | 7,868,000 |
2012/11/21 | 344 | 347 | 337 | 342 | 5,214,000 |
2012/11/20 | 346 | 347 | 336 | 341 | 4,789,000 |
2012/11/19 | 346 | 350 | 340 | 347 | 8,834,000 |
2012/11/16 | 331 | 350 | 330 | 346 | 14,084,000 |
2012/11/15 | 308 | 325 | 307 | 324 | 9,144,000 |
2012/11/14 | 303 | 308 | 299 | 306 | 6,345,000 |
2012/11/13 | 300 | 308 | 297 | 303 | 8,283,000 |
2012/11/12 | 300 | 302 | 297 | 299 | 5,210,000 |
2012/11/09 | 300 | 302 | 299 | 300 | 4,498,000 |
2012/11/08 | 300 | 305 | 298 | 303 | 4,963,000 |
2012/11/07 | 303 | 304 | 300 | 302 | 3,427,000 |
2012/11/06 | 302 | 303 | 297 | 299 | 3,277,000 |
2012/11/05 | 306 | 310 | 303 | 304 | 4,550,000 |
2012/11/02 | 303 | 311 | 303 | 306 | 11,552,000 |
2012/11/01 | 285 | 290 | 283 | 287 | 4,075,000 |
2012/10/31 | 285 | 289 | 285 | 286 | 2,208,000 |
2012/10/30 | 285 | 288 | 279 | 280 | 5,217,000 |
2012/10/29 | 281 | 285 | 280 | 283 | 3,741,000 |
2012/10/26 | 292 | 293 | 277 | 281 | 11,011,000 |
2012/10/25 | 293 | 296 | 289 | 294 | 3,406,000 |
2012/10/24 | 295 | 299 | 292 | 293 | 5,433,000 |
2012/10/23 | 306 | 308 | 300 | 303 | 3,293,000 |
2012/10/22 | 298 | 304 | 294 | 303 | 5,849,000 |
2012/10/19 | 299 | 307 | 299 | 306 | 5,099,000 |
2012/10/18 | 298 | 304 | 297 | 299 | 6,605,000 |
2012/10/17 | 293 | 295 | 289 | 293 | 4,943,000 |
2012/10/16 | 281 | 289 | 280 | 289 | 6,524,000 |
2012/10/15 | 269 | 283 | 267 | 277 | 5,382,000 |
2012/10/12 | 270 | 272 | 267 | 270 | 4,817,000 |
2012/10/11 | 271 | 278 | 268 | 271 | 5,188,000 |
2012/10/10 | 272 | 275 | 268 | 274 | 4,430,000 |
2012/10/09 | 279 | 283 | 276 | 279 | 7,065,000 |
2012/10/05 | 269 | 276 | 269 | 275 | 4,106,000 |
2012/10/04 | 267 | 273 | 263 | 270 | 3,166,000 |
2012/10/03 | 266 | 267 | 261 | 264 | 3,232,000 |
2012/10/02 | 269 | 273 | 264 | 265 | 3,854,000 |
2012/10/01 | 263 | 266 | 261 | 265 | 4,565,000 |
2012/09/28 | 271 | 274 | 265 | 267 | 5,104,000 |
2012/09/27 | 266 | 275 | 265 | 271 | 5,145,000 |
2012/09/26 | 276 | 279 | 273 | 274 | 3,027,000 |
2012/09/25 | 286 | 290 | 284 | 287 | 4,156,000 |
2012/09/24 | 293 | 297 | 282 | 285 | 5,659,000 |
2012/09/21 | 288 | 290 | 283 | 285 | 3,893,000 |
2012/09/20 | 296 | 302 | 290 | 291 | 5,544,000 |
2012/09/19 | 295 | 305 | 293 | 301 | 6,325,000 |
2012/09/18 | 290 | 294 | 288 | 292 | 4,257,000 |
2012/09/14 | 278 | 290 | 278 | 288 | 6,546,000 |
2012/09/13 | 270 | 279 | 268 | 275 | 3,741,000 |
2012/09/12 | 267 | 271 | 264 | 270 | 3,173,000 |
2012/09/11 | 267 | 268 | 262 | 265 | 3,166,000 |
2012/09/10 | 269 | 279 | 268 | 271 | 8,768,000 |
2012/09/07 | 264 | 267 | 257 | 264 | 8,016,000 |
2012/09/06 | 259 | 259 | 250 | 254 | 9,629,000 |
2012/09/05 | 275 | 275 | 263 | 264 | 7,261,000 |
2012/09/04 | 275 | 284 | 274 | 280 | 5,735,000 |
2012/09/03 | 272 | 276 | 270 | 272 | 4,042,000 |
2012/08/31 | 272 | 277 | 269 | 269 | 3,033,000 |
2012/08/30 | 283 | 283 | 274 | 276 | 3,471,000 |
2012/08/29 | 280 | 283 | 277 | 281 | 3,759,000 |
2012/08/28 | 286 | 288 | 277 | 279 | 4,217,000 |
2012/08/27 | 290 | 291 | 284 | 286 | 2,732,000 |
2012/08/24 | 289 | 289 | 286 | 287 | 2,945,000 |
2012/08/23 | 295 | 297 | 289 | 295 | 4,452,000 |
2012/08/22 | 296 | 297 | 291 | 295 | 2,399,000 |
2012/08/21 | 294 | 296 | 293 | 295 | 2,604,000 |
2012/08/20 | 303 | 304 | 295 | 297 | 4,753,000 |
2012/08/17 | 298 | 304 | 295 | 302 | 4,794,000 |
2012/08/16 | 289 | 297 | 288 | 294 | 6,596,000 |
2012/08/15 | 286 | 287 | 281 | 286 | 3,299,000 |
2012/08/14 | 287 | 291 | 283 | 284 | 3,551,000 |
2012/08/13 | 286 | 290 | 285 | 287 | 5,026,000 |
2012/08/10 | 286 | 293 | 278 | 282 | 7,505,000 |
2012/08/09 | 286 | 293 | 283 | 286 | 7,142,000 |
2012/08/08 | 282 | 289 | 282 | 286 | 8,973,000 |
2012/08/07 | 271 | 279 | 269 | 279 | 5,010,000 |
2012/08/06 | 274 | 277 | 272 | 273 | 6,769,000 |
2012/08/03 | 272 | 272 | 265 | 268 | 7,979,000 |
2012/08/02 | 272 | 283 | 270 | 276 | 17,200,000 |
2012/08/01 | 269 | 274 | 261 | 270 | 24,558,000 |
2012/07/31 | 314 | 322 | 312 | 317 | 3,820,000 |
2012/07/30 | 319 | 320 | 312 | 314 | 2,762,000 |
2012/07/27 | 312 | 318 | 312 | 316 | 3,501,000 |
2012/07/26 | 300 | 310 | 294 | 307 | 5,415,000 |
2012/07/25 | 306 | 307 | 292 | 296 | 4,959,000 |
2012/07/24 | 307 | 312 | 305 | 308 | 3,423,000 |
2012/07/23 | 317 | 318 | 306 | 307 | 4,357,000 |
2012/07/20 | 327 | 327 | 314 | 316 | 4,416,000 |
2012/07/19 | 328 | 331 | 323 | 326 | 4,887,000 |
2012/07/18 | 319 | 327 | 318 | 321 | 6,104,000 |
2012/07/17 | 321 | 322 | 316 | 318 | 3,575,000 |
2012/07/13 | 314 | 326 | 314 | 321 | 7,271,000 |
2012/07/12 | 334 | 334 | 318 | 318 | 10,387,000 |
2012/07/11 | 337 | 338 | 332 | 337 | 6,189,000 |
2012/07/10 | 345 | 347 | 339 | 339 | 5,683,000 |
2012/07/09 | 348 | 350 | 344 | 347 | 6,590,000 |
2012/07/06 | 361 | 363 | 354 | 359 | 11,411,000 |
2012/07/05 | 374 | 376 | 365 | 372 | 7,711,000 |
2012/07/04 | 366 | 374 | 364 | 366 | 6,687,000 |
2012/07/03 | 360 | 361 | 355 | 358 | 4,932,000 |
2012/07/02 | 368 | 371 | 359 | 360 | 8,032,000 |
2012/06/29 | 339 | 361 | 337 | 355 | 7,130,000 |
2012/06/28 | 339 | 343 | 336 | 339 | 5,463,000 |
2012/06/27 | 327 | 333 | 324 | 331 | 3,249,000 |
2012/06/26 | 327 | 330 | 321 | 328 | 5,110,000 |
2012/06/25 | 347 | 347 | 334 | 334 | 3,191,000 |
2012/06/22 | 336 | 340 | 335 | 338 | 3,042,000 |
2012/06/21 | 341 | 347 | 338 | 344 | 5,752,000 |
2012/06/20 | 336 | 338 | 332 | 337 | 3,347,000 |
2012/06/19 | 335 | 338 | 330 | 333 | 3,861,000 |
2012/06/18 | 327 | 339 | 318 | 335 | 9,186,000 |
2012/06/15 | 324 | 325 | 315 | 319 | 7,288,000 |
2012/06/14 | 329 | 330 | 321 | 326 | 5,983,000 |
2012/06/13 | 331 | 333 | 327 | 330 | 4,886,000 |
2012/06/12 | 328 | 338 | 325 | 331 | 5,942,000 |
2012/06/11 | 335 | 336 | 331 | 333 | 9,340,000 |
2012/06/08 | 339 | 339 | 326 | 326 | 9,080,000 |
2012/06/07 | 345 | 347 | 338 | 343 | 6,390,000 |
2012/06/06 | 335 | 349 | 333 | 340 | 7,454,000 |
2012/06/05 | 326 | 335 | 325 | 333 | 5,016,000 |
2012/06/04 | 315 | 323 | 313 | 321 | 4,861,000 |
2012/06/01 | 336 | 340 | 322 | 325 | 6,436,000 |
2012/05/31 | 340 | 348 | 333 | 347 | 4,383,000 |
2012/05/30 | 350 | 351 | 337 | 348 | 5,287,000 |
2012/05/29 | 340 | 352 | 332 | 351 | 4,924,000 |
2012/05/28 | 322 | 343 | 317 | 340 | 11,674,000 |
2012/05/25 | 353 | 353 | 342 | 344 | 4,564,000 |
2012/05/24 | 350 | 353 | 341 | 350 | 4,734,000 |
2012/05/23 | 364 | 364 | 348 | 349 | 4,220,000 |
2012/05/22 | 359 | 363 | 358 | 361 | 3,465,000 |
2012/05/21 | 352 | 359 | 351 | 351 | 2,987,000 |
2012/05/18 | 359 | 359 | 349 | 352 | 4,782,000 |
2012/05/17 | 349 | 372 | 349 | 368 | 4,665,000 |
2012/05/16 | 361 | 368 | 354 | 357 | 5,274,000 |
2012/05/15 | 370 | 370 | 360 | 367 | 4,944,000 |
2012/05/14 | 379 | 389 | 378 | 378 | 4,045,000 |
2012/05/11 | 386 | 387 | 376 | 377 | 5,119,000 |
2012/05/10 | 391 | 392 | 382 | 387 | 6,485,000 |
2012/05/09 | 382 | 402 | 381 | 397 | 8,273,000 |
2012/05/08 | 387 | 395 | 385 | 390 | 5,287,000 |
2012/05/07 | 387 | 391 | 377 | 380 | 8,276,000 |
2012/05/02 | 404 | 405 | 400 | 401 | 3,163,000 |
2012/05/01 | 414 | 415 | 401 | 404 | 5,034,000 |
2012/04/27 | 421 | 429 | 411 | 414 | 5,842,000 |
2012/04/26 | 427 | 430 | 418 | 421 | 3,243,000 |
2012/04/25 | 427 | 428 | 423 | 425 | 3,240,000 |
2012/04/24 | 420 | 424 | 417 | 422 | 4,016,000 |
2012/04/23 | 423 | 427 | 419 | 424 | 3,891,000 |
2012/04/20 | 419 | 422 | 417 | 419 | 4,318,000 |
2012/04/19 | 417 | 423 | 416 | 420 | 4,127,000 |
2012/04/18 | 420 | 423 | 417 | 422 | 5,112,000 |
2012/04/17 | 416 | 420 | 413 | 415 | 2,833,000 |
2012/04/16 | 420 | 423 | 416 | 417 | 4,436,000 |
2012/04/13 | 433 | 436 | 422 | 424 | 9,558,000 |
2012/04/12 | 427 | 429 | 421 | 428 | 5,092,000 |
2012/04/11 | 418 | 427 | 417 | 424 | 5,742,000 |
2012/04/10 | 431 | 435 | 421 | 423 | 5,619,000 |
2012/04/09 | 429 | 435 | 429 | 430 | 3,941,000 |
2012/04/06 | 437 | 439 | 432 | 435 | 4,451,000 |
2012/04/05 | 442 | 445 | 432 | 444 | 6,981,000 |
2012/04/04 | 461 | 462 | 445 | 448 | 8,124,000 |
2012/04/03 | 468 | 468 | 463 | 464 | 4,281,000 |
2012/04/02 | 472 | 475 | 470 | 471 | 6,861,000 |
2012/03/30 | 465 | 469 | 458 | 460 | 4,599,000 |
2012/03/29 | 469 | 469 | 460 | 464 | 5,769,000 |
2012/03/28 | 467 | 474 | 464 | 466 | 6,093,000 |
2012/03/27 | 476 | 476 | 464 | 473 | 9,015,000 |
2012/03/26 | 475 | 475 | 468 | 473 | 4,442,000 |
2012/03/23 | 478 | 480 | 472 | 474 | 4,622,000 |
2012/03/22 | 480 | 487 | 478 | 482 | 5,488,000 |
2012/03/21 | 484 | 486 | 480 | 481 | 4,494,000 |
2012/03/19 | 480 | 488 | 479 | 486 | 6,623,000 |
2012/03/16 | 476 | 479 | 474 | 478 | 4,440,000 |
2012/03/15 | 477 | 479 | 472 | 476 | 4,325,000 |
2012/03/14 | 474 | 478 | 472 | 475 | 7,506,000 |
2012/03/13 | 455 | 471 | 454 | 460 | 17,339,000 |
2012/03/12 | 454 | 456 | 446 | 447 | 5,472,000 |
2012/03/09 | 452 | 453 | 445 | 448 | 9,905,000 |
2012/03/08 | 436 | 443 | 433 | 442 | 5,742,000 |
2012/03/07 | 423 | 434 | 422 | 431 | 8,547,000 |
2012/03/06 | 448 | 448 | 437 | 439 | 6,693,000 |
2012/03/05 | 449 | 455 | 444 | 447 | 6,156,000 |
2012/03/02 | 453 | 453 | 442 | 448 | 5,935,000 |
2012/03/01 | 446 | 456 | 445 | 449 | 8,132,000 |
2012/02/29 | 447 | 453 | 445 | 447 | 6,024,000 |
2012/02/28 | 442 | 444 | 434 | 444 | 9,843,000 |
2012/02/27 | 458 | 460 | 450 | 451 | 5,200,000 |
2012/02/24 | 454 | 459 | 452 | 456 | 6,359,000 |
2012/02/23 | 450 | 456 | 446 | 454 | 8,427,000 |
2012/02/22 | 446 | 450 | 442 | 448 | 5,044,000 |
2012/02/21 | 446 | 452 | 444 | 447 | 6,474,000 |
2012/02/20 | 442 | 449 | 442 | 446 | 6,917,000 |
2012/02/17 | 434 | 438 | 432 | 435 | 5,743,000 |
2012/02/16 | 428 | 433 | 425 | 427 | 5,436,000 |
2012/02/15 | 423 | 434 | 421 | 429 | 8,760,000 |
2012/02/14 | 422 | 425 | 420 | 423 | 7,195,000 |
2012/02/13 | 422 | 427 | 418 | 419 | 6,509,000 |
2012/02/10 | 426 | 426 | 420 | 422 | 4,542,000 |
2012/02/09 | 423 | 427 | 422 | 423 | 9,641,000 |
2012/02/08 | 418 | 422 | 414 | 421 | 9,503,000 |
2012/02/07 | 415 | 415 | 408 | 412 | 13,957,000 |
2012/02/06 | 422 | 426 | 415 | 422 | 10,061,000 |
2012/02/03 | 420 | 422 | 408 | 414 | 21,354,000 |
2012/02/02 | 444 | 444 | 422 | 427 | 19,086,000 |
2012/02/01 | 440 | 452 | 435 | 440 | 31,943,000 |
2012/01/31 | 488 | 492 | 484 | 488 | 4,727,000 |
2012/01/30 | 487 | 490 | 481 | 489 | 4,068,000 |
2012/01/27 | 490 | 494 | 487 | 492 | 3,932,000 |
2012/01/26 | 494 | 494 | 488 | 490 | 2,536,000 |
2012/01/25 | 491 | 496 | 485 | 492 | 3,525,000 |
2012/01/24 | 490 | 490 | 484 | 484 | 2,634,000 |
2012/01/23 | 478 | 492 | 478 | 488 | 3,982,000 |
2012/01/20 | 493 | 493 | 478 | 482 | 5,992,000 |
2012/01/19 | 480 | 487 | 479 | 484 | 5,513,000 |
2012/01/18 | 462 | 476 | 460 | 473 | 4,997,000 |
2012/01/17 | 456 | 466 | 456 | 466 | 3,265,000 |
2012/01/16 | 453 | 454 | 448 | 454 | 2,256,000 |
2012/01/13 | 457 | 462 | 456 | 459 | 4,305,000 |
2012/01/12 | 448 | 454 | 445 | 451 | 2,434,000 |
2012/01/11 | 449 | 457 | 448 | 452 | 4,517,000 |
2012/01/10 | 453 | 454 | 444 | 446 | 4,950,000 |
2012/01/06 | 461 | 462 | 448 | 455 | 4,180,000 |
2012/01/05 | 460 | 464 | 458 | 462 | 4,152,000 |
2012/01/04 | 455 | 464 | 451 | 460 | 4,755,000 |