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 |
---|---|---|---|---|---|
2015/12/30 | 552 | 564 | 547 | 548 | 2,464,000 |
2015/12/29 | 552 | 554 | 541 | 552 | 2,015,000 |
2015/12/28 | 533 | 554 | 533 | 549 | 4,293,000 |
2015/12/25 | 555 | 555 | 530 | 536 | 2,163,000 |
2015/12/24 | 545 | 558 | 544 | 550 | 4,313,000 |
2015/12/22 | 535 | 538 | 527 | 535 | 2,531,000 |
2015/12/21 | 530 | 535 | 523 | 534 | 3,643,000 |
2015/12/18 | 544 | 566 | 534 | 534 | 8,261,000 |
2015/12/17 | 543 | 553 | 543 | 546 | 6,301,000 |
2015/12/16 | 524 | 540 | 522 | 534 | 6,303,000 |
2015/12/15 | 519 | 524 | 510 | 510 | 2,880,000 |
2015/12/14 | 521 | 524 | 512 | 521 | 3,381,000 |
2015/12/11 | 523 | 538 | 523 | 534 | 4,590,000 |
2015/12/10 | 529 | 534 | 521 | 526 | 3,901,000 |
2015/12/09 | 543 | 545 | 537 | 539 | 4,004,000 |
2015/12/08 | 563 | 564 | 547 | 549 | 2,582,000 |
2015/12/07 | 569 | 569 | 562 | 565 | 2,842,000 |
2015/12/04 | 571 | 573 | 561 | 562 | 3,337,000 |
2015/12/03 | 579 | 584 | 575 | 583 | 2,431,000 |
2015/12/02 | 582 | 588 | 574 | 581 | 3,644,000 |
2015/12/01 | 581 | 594 | 579 | 587 | 4,144,000 |
2015/11/30 | 572 | 584 | 571 | 584 | 6,282,000 |
2015/11/27 | 570 | 576 | 567 | 569 | 2,371,000 |
2015/11/26 | 564 | 573 | 563 | 570 | 2,759,000 |
2015/11/25 | 568 | 570 | 556 | 560 | 5,159,000 |
2015/11/24 | 575 | 576 | 569 | 574 | 2,772,000 |
2015/11/20 | 575 | 576 | 570 | 574 | 3,112,000 |
2015/11/19 | 570 | 581 | 566 | 576 | 4,090,000 |
2015/11/18 | 567 | 571 | 559 | 560 | 3,990,000 |
2015/11/17 | 569 | 582 | 567 | 569 | 6,322,000 |
2015/11/16 | 559 | 566 | 556 | 562 | 2,739,000 |
2015/11/13 | 560 | 570 | 558 | 568 | 4,129,000 |
2015/11/12 | 565 | 569 | 553 | 566 | 4,039,000 |
2015/11/11 | 568 | 573 | 558 | 565 | 3,463,000 |
2015/11/10 | 559 | 576 | 557 | 572 | 4,737,000 |
2015/11/09 | 558 | 564 | 549 | 564 | 4,387,000 |
2015/11/06 | 556 | 566 | 551 | 554 | 3,410,000 |
2015/11/05 | 545 | 557 | 545 | 552 | 3,563,000 |
2015/11/04 | 550 | 564 | 547 | 549 | 4,449,000 |
2015/11/02 | 544 | 546 | 532 | 536 | 3,990,000 |
2015/10/30 | 522 | 554 | 522 | 550 | 10,257,000 |
2015/10/29 | 584 | 589 | 573 | 579 | 6,317,000 |
2015/10/28 | 583 | 586 | 569 | 572 | 5,537,000 |
2015/10/27 | 603 | 608 | 579 | 583 | 6,589,000 |
2015/10/26 | 603 | 614 | 600 | 607 | 5,621,000 |
2015/10/23 | 586 | 603 | 580 | 598 | 9,765,000 |
2015/10/22 | 564 | 581 | 559 | 567 | 8,849,000 |
2015/10/21 | 546 | 576 | 545 | 574 | 7,133,000 |
2015/10/20 | 543 | 551 | 535 | 550 | 3,235,000 |
2015/10/19 | 554 | 554 | 539 | 540 | 4,568,000 |
2015/10/16 | 555 | 558 | 544 | 556 | 3,851,000 |
2015/10/15 | 531 | 547 | 531 | 546 | 4,146,000 |
2015/10/14 | 547 | 550 | 530 | 535 | 5,829,000 |
2015/10/13 | 565 | 572 | 560 | 564 | 5,723,000 |
2015/10/09 | 551 | 572 | 551 | 568 | 5,705,000 |
2015/10/08 | 535 | 559 | 535 | 547 | 9,399,000 |
2015/10/07 | 507 | 537 | 500 | 535 | 8,456,000 |
2015/10/06 | 525 | 536 | 511 | 513 | 7,148,000 |
2015/10/05 | 490 | 505 | 489 | 497 | 5,386,000 |
2015/10/02 | 479 | 494 | 469 | 485 | 3,873,000 |
2015/10/01 | 463 | 490 | 458 | 486 | 5,683,000 |
2015/09/30 | 478 | 482 | 469 | 471 | 7,425,000 |
2015/09/29 | 487 | 488 | 472 | 474 | 4,068,000 |
2015/09/28 | 504 | 504 | 492 | 495 | 3,386,000 |
2015/09/25 | 511 | 513 | 497 | 504 | 6,915,000 |
2015/09/24 | 538 | 539 | 514 | 515 | 5,022,000 |
2015/09/18 | 545 | 550 | 534 | 544 | 4,882,000 |
2015/09/17 | 548 | 558 | 547 | 551 | 3,492,000 |
2015/09/16 | 532 | 551 | 530 | 537 | 3,881,000 |
2015/09/15 | 527 | 539 | 519 | 523 | 3,344,000 |
2015/09/14 | 537 | 541 | 521 | 527 | 2,832,000 |
2015/09/11 | 532 | 541 | 531 | 536 | 4,973,000 |
2015/09/10 | 530 | 549 | 528 | 542 | 5,582,000 |
2015/09/09 | 541 | 549 | 533 | 548 | 7,954,000 |
2015/09/08 | 527 | 554 | 523 | 523 | 9,787,000 |
2015/09/07 | 502 | 533 | 491 | 523 | 12,612,000 |
2015/09/04 | 506 | 510 | 482 | 486 | 4,011,000 |
2015/09/03 | 498 | 514 | 498 | 501 | 4,587,000 |
2015/09/02 | 488 | 500 | 485 | 487 | 6,372,000 |
2015/09/01 | 520 | 524 | 502 | 502 | 4,896,000 |
2015/08/31 | 535 | 538 | 523 | 528 | 4,031,000 |
2015/08/28 | 535 | 549 | 534 | 539 | 5,251,000 |
2015/08/27 | 521 | 529 | 514 | 516 | 5,646,000 |
2015/08/26 | 496 | 520 | 482 | 514 | 8,782,000 |
2015/08/25 | 501 | 528 | 495 | 499 | 6,385,000 |
2015/08/24 | 525 | 539 | 523 | 523 | 7,628,000 |
2015/08/21 | 551 | 561 | 549 | 549 | 4,050,000 |
2015/08/20 | 578 | 582 | 565 | 566 | 5,105,000 |
2015/08/19 | 599 | 600 | 587 | 588 | 3,609,000 |
2015/08/18 | 600 | 609 | 595 | 601 | 2,931,000 |
2015/08/17 | 603 | 605 | 596 | 598 | 2,667,000 |
2015/08/14 | 608 | 613 | 599 | 603 | 4,574,000 |
2015/08/13 | 606 | 625 | 605 | 615 | 3,688,000 |
2015/08/12 | 617 | 623 | 605 | 608 | 3,434,000 |
2015/08/11 | 616 | 620 | 612 | 618 | 3,031,000 |
2015/08/10 | 616 | 617 | 605 | 608 | 2,706,000 |
2015/08/07 | 612 | 623 | 611 | 621 | 3,290,000 |
2015/08/06 | 604 | 614 | 601 | 610 | 3,593,000 |
2015/08/05 | 599 | 607 | 587 | 603 | 5,815,000 |
2015/08/04 | 613 | 613 | 593 | 600 | 5,623,000 |
2015/08/03 | 619 | 625 | 612 | 613 | 3,582,000 |
2015/07/31 | 637 | 641 | 619 | 626 | 7,747,000 |
2015/07/30 | 649 | 670 | 647 | 669 | 4,471,000 |
2015/07/29 | 639 | 642 | 635 | 639 | 1,896,000 |
2015/07/28 | 637 | 648 | 634 | 641 | 1,920,000 |
2015/07/27 | 642 | 650 | 638 | 645 | 2,181,000 |
2015/07/24 | 654 | 655 | 643 | 648 | 1,667,000 |
2015/07/23 | 672 | 672 | 650 | 653 | 2,733,000 |
2015/07/22 | 668 | 675 | 664 | 668 | 2,204,000 |
2015/07/21 | 677 | 683 | 674 | 677 | 1,777,000 |
2015/07/17 | 668 | 672 | 659 | 668 | 2,167,000 |
2015/07/16 | 684 | 685 | 667 | 669 | 2,756,000 |
2015/07/15 | 690 | 693 | 676 | 681 | 4,164,000 |
2015/07/14 | 673 | 691 | 671 | 684 | 4,875,000 |
2015/07/13 | 654 | 665 | 650 | 656 | 2,547,000 |
2015/07/10 | 659 | 662 | 650 | 652 | 4,274,000 |
2015/07/09 | 638 | 660 | 627 | 658 | 5,361,000 |
2015/07/08 | 678 | 682 | 659 | 659 | 3,885,000 |
2015/07/07 | 684 | 692 | 679 | 683 | 4,306,000 |
2015/07/06 | 683 | 688 | 676 | 678 | 3,477,000 |
2015/07/03 | 695 | 698 | 684 | 693 | 3,313,000 |
2015/07/02 | 703 | 705 | 682 | 685 | 5,593,000 |
2015/07/01 | 709 | 710 | 690 | 698 | 5,414,000 |
2015/06/30 | 719 | 721 | 709 | 714 | 3,448,000 |
2015/06/29 | 717 | 728 | 717 | 718 | 2,914,000 |
2015/06/26 | 742 | 751 | 736 | 746 | 1,622,000 |
2015/06/25 | 749 | 750 | 742 | 745 | 2,105,000 |
2015/06/24 | 755 | 755 | 747 | 750 | 2,850,000 |
2015/06/23 | 738 | 749 | 735 | 746 | 3,289,000 |
2015/06/22 | 721 | 734 | 718 | 732 | 3,195,000 |
2015/06/19 | 725 | 733 | 710 | 721 | 5,046,000 |
2015/06/18 | 732 | 736 | 721 | 725 | 2,998,000 |
2015/06/17 | 739 | 744 | 725 | 731 | 5,474,000 |
2015/06/16 | 755 | 764 | 744 | 751 | 4,820,000 |
2015/06/15 | 766 | 768 | 759 | 766 | 3,756,000 |
2015/06/12 | 776 | 782 | 766 | 780 | 3,921,000 |
2015/06/11 | 785 | 785 | 768 | 771 | 2,279,000 |
2015/06/10 | 772 | 785 | 771 | 773 | 2,201,000 |
2015/06/09 | 790 | 796 | 774 | 776 | 2,977,000 |
2015/06/08 | 810 | 811 | 793 | 798 | 2,269,000 |
2015/06/05 | 811 | 812 | 798 | 805 | 2,776,000 |
2015/06/04 | 812 | 824 | 812 | 817 | 2,500,000 |
2015/06/03 | 806 | 820 | 805 | 815 | 2,349,000 |
2015/06/02 | 807 | 812 | 804 | 811 | 2,582,000 |
2015/06/01 | 810 | 813 | 798 | 807 | 3,549,000 |
2015/05/29 | 826 | 829 | 812 | 819 | 3,197,000 |
2015/05/28 | 813 | 835 | 812 | 825 | 4,794,000 |
2015/05/27 | 790 | 806 | 784 | 805 | 3,486,000 |
2015/05/26 | 815 | 817 | 806 | 814 | 1,704,000 |
2015/05/25 | 801 | 810 | 798 | 810 | 1,586,000 |
2015/05/22 | 804 | 810 | 797 | 801 | 2,077,000 |
2015/05/21 | 794 | 810 | 792 | 798 | 3,282,000 |
2015/05/20 | 785 | 794 | 782 | 792 | 2,367,000 |
2015/05/19 | 787 | 789 | 781 | 785 | 1,697,000 |
2015/05/18 | 778 | 783 | 775 | 783 | 2,117,000 |
2015/05/15 | 775 | 780 | 767 | 773 | 2,107,000 |
2015/05/14 | 766 | 782 | 765 | 769 | 2,789,000 |
2015/05/13 | 765 | 777 | 764 | 770 | 3,624,000 |
2015/05/12 | 770 | 772 | 760 | 765 | 2,724,000 |
2015/05/11 | 779 | 779 | 750 | 766 | 4,243,000 |
2015/05/08 | 750 | 761 | 745 | 759 | 3,242,000 |
2015/05/07 | 749 | 759 | 745 | 754 | 4,561,000 |
2015/05/01 | 753 | 756 | 740 | 748 | 5,414,000 |
2015/04/30 | 767 | 775 | 745 | 750 | 10,421,000 |
2015/04/28 | 811 | 823 | 809 | 812 | 2,598,000 |
2015/04/27 | 806 | 811 | 799 | 808 | 1,757,000 |
2015/04/24 | 812 | 812 | 800 | 805 | 2,584,000 |
2015/04/23 | 825 | 827 | 810 | 814 | 2,636,000 |
2015/04/22 | 803 | 823 | 803 | 822 | 2,420,000 |
2015/04/21 | 802 | 810 | 798 | 807 | 3,734,000 |
2015/04/20 | 799 | 813 | 798 | 806 | 2,708,000 |
2015/04/17 | 818 | 822 | 811 | 814 | 2,378,000 |
2015/04/16 | 814 | 831 | 813 | 826 | 3,219,000 |
2015/04/15 | 821 | 824 | 813 | 818 | 2,210,000 |
2015/04/14 | 819 | 831 | 818 | 828 | 2,464,000 |
2015/04/13 | 838 | 839 | 826 | 827 | 2,116,000 |
2015/04/10 | 835 | 843 | 826 | 838 | 3,973,000 |
2015/04/09 | 830 | 843 | 824 | 831 | 3,642,000 |
2015/04/08 | 827 | 836 | 818 | 835 | 9,983,000 |
2015/04/07 | 806 | 830 | 803 | 822 | 7,626,000 |
2015/04/06 | 786 | 800 | 782 | 797 | 6,134,000 |
2015/04/03 | 801 | 815 | 798 | 800 | 3,590,000 |
2015/04/02 | 802 | 809 | 787 | 800 | 7,182,000 |
2015/04/01 | 786 | 802 | 779 | 795 | 9,892,000 |
2015/03/31 | 808 | 811 | 787 | 787 | 4,990,000 |
2015/03/30 | 783 | 804 | 783 | 798 | 3,901,000 |
2015/03/27 | 818 | 821 | 790 | 795 | 5,861,000 |
2015/03/26 | 823 | 832 | 804 | 809 | 6,615,000 |
2015/03/25 | 818 | 826 | 808 | 824 | 6,544,000 |
2015/03/24 | 817 | 827 | 811 | 817 | 7,264,000 |
2015/03/23 | 792 | 820 | 784 | 815 | 9,704,000 |
2015/03/20 | 781 | 789 | 776 | 783 | 4,652,000 |
2015/03/19 | 770 | 782 | 762 | 780 | 5,704,000 |
2015/03/18 | 760 | 764 | 758 | 764 | 3,224,000 |
2015/03/17 | 769 | 770 | 758 | 763 | 3,289,000 |
2015/03/16 | 760 | 768 | 749 | 760 | 3,752,000 |
2015/03/13 | 767 | 770 | 746 | 759 | 8,358,000 |
2015/03/12 | 770 | 774 | 759 | 766 | 3,635,000 |
2015/03/11 | 760 | 769 | 753 | 763 | 4,720,000 |
2015/03/10 | 767 | 772 | 756 | 760 | 4,024,000 |
2015/03/09 | 772 | 782 | 759 | 760 | 4,774,000 |
2015/03/06 | 766 | 779 | 766 | 772 | 4,721,000 |
2015/03/05 | 749 | 772 | 745 | 767 | 5,491,000 |
2015/03/04 | 731 | 740 | 728 | 735 | 3,173,000 |
2015/03/03 | 764 | 773 | 741 | 744 | 4,055,000 |
2015/03/02 | 753 | 757 | 746 | 752 | 2,430,000 |
2015/02/27 | 749 | 758 | 739 | 743 | 3,133,000 |
2015/02/26 | 737 | 752 | 730 | 744 | 4,453,000 |
2015/02/25 | 736 | 739 | 725 | 731 | 2,692,000 |
2015/02/24 | 730 | 737 | 720 | 724 | 3,979,000 |
2015/02/23 | 747 | 749 | 739 | 743 | 2,348,000 |
2015/02/20 | 740 | 743 | 734 | 738 | 3,932,000 |
2015/02/19 | 714 | 732 | 714 | 730 | 4,744,000 |
2015/02/18 | 712 | 720 | 712 | 714 | 3,857,000 |
2015/02/17 | 701 | 708 | 695 | 701 | 3,648,000 |
2015/02/16 | 699 | 725 | 696 | 710 | 8,462,000 |
2015/02/13 | 688 | 694 | 676 | 682 | 5,249,000 |
2015/02/12 | 688 | 689 | 676 | 679 | 4,983,000 |
2015/02/10 | 679 | 682 | 672 | 678 | 2,782,000 |
2015/02/09 | 686 | 690 | 679 | 689 | 3,320,000 |
2015/02/06 | 685 | 689 | 672 | 677 | 3,275,000 |
2015/02/05 | 690 | 690 | 673 | 675 | 3,943,000 |
2015/02/04 | 661 | 695 | 659 | 693 | 7,161,000 |
2015/02/03 | 664 | 674 | 647 | 650 | 4,758,000 |
2015/02/02 | 700 | 700 | 651 | 662 | 8,465,000 |
2015/01/30 | 638 | 657 | 636 | 643 | 4,784,000 |
2015/01/29 | 641 | 644 | 615 | 629 | 6,143,000 |
2015/01/28 | 648 | 652 | 644 | 650 | 2,924,000 |
2015/01/27 | 650 | 658 | 646 | 658 | 3,841,000 |
2015/01/26 | 625 | 646 | 624 | 645 | 3,429,000 |
2015/01/23 | 629 | 634 | 621 | 631 | 3,586,000 |
2015/01/22 | 618 | 621 | 612 | 620 | 3,262,000 |
2015/01/21 | 630 | 630 | 620 | 622 | 2,655,000 |
2015/01/20 | 616 | 632 | 616 | 631 | 2,558,000 |
2015/01/19 | 612 | 620 | 610 | 619 | 2,452,000 |
2015/01/16 | 605 | 612 | 599 | 609 | 5,975,000 |
2015/01/15 | 622 | 628 | 611 | 620 | 6,090,000 |
2015/01/14 | 635 | 641 | 623 | 626 | 4,071,000 |
2015/01/13 | 637 | 645 | 626 | 644 | 3,468,000 |
2015/01/09 | 655 | 655 | 644 | 647 | 2,824,000 |
2015/01/08 | 651 | 655 | 647 | 648 | 3,451,000 |
2015/01/07 | 626 | 647 | 626 | 645 | 5,076,000 |
2015/01/06 | 631 | 636 | 629 | 631 | 3,807,000 |
2015/01/05 | 645 | 649 | 638 | 645 | 3,050,000 |