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 |
---|---|---|---|---|---|
2016/12/30 | 748 | 756 | 741 | 753 | 3,581,000 |
2016/12/29 | 767 | 767 | 747 | 749 | 4,157,000 |
2016/12/28 | 762 | 777 | 762 | 776 | 3,061,000 |
2016/12/27 | 749 | 760 | 746 | 756 | 2,433,000 |
2016/12/26 | 767 | 769 | 755 | 757 | 2,449,000 |
2016/12/22 | 756 | 769 | 750 | 767 | 2,913,000 |
2016/12/21 | 765 | 771 | 756 | 760 | 3,449,000 |
2016/12/20 | 761 | 764 | 754 | 764 | 3,303,000 |
2016/12/19 | 763 | 763 | 747 | 756 | 3,093,000 |
2016/12/16 | 740 | 765 | 736 | 761 | 5,680,000 |
2016/12/15 | 736 | 742 | 728 | 730 | 4,428,000 |
2016/12/14 | 737 | 737 | 726 | 735 | 2,949,000 |
2016/12/13 | 731 | 738 | 719 | 737 | 5,066,000 |
2016/12/12 | 744 | 746 | 718 | 724 | 5,824,000 |
2016/12/09 | 721 | 736 | 721 | 735 | 6,592,000 |
2016/12/08 | 725 | 734 | 721 | 734 | 4,578,000 |
2016/12/07 | 709 | 717 | 708 | 713 | 4,083,000 |
2016/12/06 | 707 | 708 | 697 | 700 | 4,366,000 |
2016/12/05 | 684 | 695 | 679 | 695 | 5,373,000 |
2016/12/02 | 696 | 706 | 688 | 693 | 6,415,000 |
2016/12/01 | 701 | 710 | 694 | 695 | 7,473,000 |
2016/11/30 | 685 | 689 | 684 | 689 | 6,019,000 |
2016/11/29 | 687 | 692 | 683 | 691 | 4,437,000 |
2016/11/28 | 682 | 694 | 679 | 693 | 4,907,000 |
2016/11/25 | 680 | 690 | 680 | 689 | 6,333,000 |
2016/11/24 | 684 | 689 | 675 | 681 | 6,621,000 |
2016/11/22 | 665 | 667 | 658 | 667 | 3,996,000 |
2016/11/21 | 668 | 673 | 660 | 664 | 5,204,000 |
2016/11/18 | 655 | 665 | 654 | 662 | 5,529,000 |
2016/11/17 | 638 | 650 | 638 | 649 | 4,044,000 |
2016/11/16 | 650 | 654 | 647 | 652 | 4,105,000 |
2016/11/15 | 646 | 651 | 637 | 642 | 3,585,000 |
2016/11/14 | 624 | 647 | 621 | 643 | 4,897,000 |
2016/11/11 | 630 | 635 | 619 | 624 | 6,058,000 |
2016/11/10 | 613 | 619 | 609 | 615 | 7,307,000 |
2016/11/09 | 598 | 604 | 553 | 563 | 7,004,000 |
2016/11/08 | 595 | 596 | 586 | 590 | 3,895,000 |
2016/11/07 | 595 | 604 | 592 | 601 | 5,708,000 |
2016/11/04 | 588 | 592 | 583 | 590 | 5,776,000 |
2016/11/02 | 595 | 601 | 591 | 593 | 8,767,000 |
2016/11/01 | 564 | 584 | 561 | 583 | 7,647,000 |
2016/10/31 | 560 | 565 | 553 | 554 | 4,519,000 |
2016/10/28 | 557 | 564 | 553 | 563 | 5,343,000 |
2016/10/27 | 552 | 557 | 548 | 551 | 5,465,000 |
2016/10/26 | 539 | 545 | 534 | 544 | 5,001,000 |
2016/10/25 | 538 | 541 | 532 | 537 | 3,313,000 |
2016/10/24 | 525 | 536 | 522 | 535 | 3,304,000 |
2016/10/21 | 518 | 530 | 518 | 529 | 3,896,000 |
2016/10/20 | 512 | 520 | 510 | 520 | 3,964,000 |
2016/10/19 | 502 | 510 | 499 | 509 | 5,727,000 |
2016/10/18 | 505 | 506 | 494 | 504 | 4,087,000 |
2016/10/17 | 509 | 511 | 504 | 509 | 2,920,000 |
2016/10/14 | 508 | 513 | 501 | 508 | 3,064,000 |
2016/10/13 | 512 | 519 | 505 | 508 | 4,495,000 |
2016/10/12 | 509 | 518 | 507 | 509 | 4,480,000 |
2016/10/11 | 518 | 524 | 515 | 517 | 2,839,000 |
2016/10/07 | 512 | 514 | 507 | 512 | 3,188,000 |
2016/10/06 | 513 | 517 | 509 | 511 | 4,415,000 |
2016/10/05 | 498 | 508 | 496 | 508 | 3,535,000 |
2016/10/04 | 494 | 496 | 488 | 495 | 3,298,000 |
2016/10/03 | 502 | 502 | 489 | 490 | 3,228,000 |
2016/09/30 | 493 | 497 | 491 | 494 | 3,445,000 |
2016/09/29 | 498 | 507 | 494 | 506 | 3,456,000 |
2016/09/28 | 500 | 500 | 487 | 490 | 3,394,000 |
2016/09/27 | 496 | 505 | 490 | 505 | 4,639,000 |
2016/09/26 | 520 | 520 | 506 | 507 | 3,428,000 |
2016/09/23 | 521 | 524 | 516 | 523 | 3,210,000 |
2016/09/21 | 507 | 521 | 499 | 521 | 3,950,000 |
2016/09/20 | 492 | 506 | 484 | 504 | 3,858,000 |
2016/09/16 | 508 | 508 | 500 | 501 | 2,834,000 |
2016/09/15 | 509 | 514 | 502 | 506 | 4,438,000 |
2016/09/14 | 508 | 514 | 507 | 512 | 2,921,000 |
2016/09/13 | 516 | 518 | 509 | 513 | 3,642,000 |
2016/09/12 | 513 | 515 | 505 | 509 | 3,998,000 |
2016/09/09 | 514 | 528 | 511 | 527 | 6,328,000 |
2016/09/08 | 511 | 516 | 511 | 513 | 3,051,000 |
2016/09/07 | 501 | 511 | 498 | 511 | 3,343,000 |
2016/09/06 | 503 | 514 | 502 | 511 | 2,981,000 |
2016/09/05 | 513 | 518 | 504 | 505 | 3,093,000 |
2016/09/02 | 509 | 509 | 499 | 505 | 3,504,000 |
2016/09/01 | 510 | 512 | 504 | 506 | 5,028,000 |
2016/08/31 | 501 | 514 | 501 | 508 | 5,093,000 |
2016/08/30 | 500 | 500 | 494 | 497 | 2,848,000 |
2016/08/29 | 499 | 508 | 497 | 503 | 3,580,000 |
2016/08/26 | 491 | 495 | 487 | 489 | 3,086,000 |
2016/08/25 | 498 | 498 | 486 | 494 | 4,394,000 |
2016/08/24 | 504 | 508 | 498 | 499 | 3,809,000 |
2016/08/23 | 523 | 523 | 504 | 507 | 3,823,000 |
2016/08/22 | 525 | 530 | 521 | 527 | 3,486,000 |
2016/08/19 | 508 | 525 | 507 | 523 | 5,276,000 |
2016/08/18 | 505 | 514 | 502 | 502 | 4,231,000 |
2016/08/17 | 490 | 521 | 487 | 514 | 9,468,000 |
2016/08/16 | 485 | 491 | 475 | 475 | 3,138,000 |
2016/08/15 | 484 | 488 | 480 | 485 | 1,896,000 |
2016/08/12 | 480 | 488 | 473 | 486 | 2,690,000 |
2016/08/10 | 479 | 487 | 475 | 478 | 3,324,000 |
2016/08/09 | 482 | 489 | 477 | 487 | 3,468,000 |
2016/08/08 | 474 | 489 | 472 | 486 | 4,342,000 |
2016/08/05 | 469 | 474 | 463 | 467 | 3,131,000 |
2016/08/04 | 456 | 472 | 452 | 470 | 5,803,000 |
2016/08/03 | 454 | 457 | 449 | 451 | 5,196,000 |
2016/08/02 | 463 | 466 | 459 | 462 | 3,914,000 |
2016/08/01 | 481 | 485 | 462 | 471 | 6,452,000 |
2016/07/29 | 489 | 500 | 478 | 494 | 5,067,000 |
2016/07/28 | 495 | 503 | 492 | 497 | 3,350,000 |
2016/07/27 | 493 | 504 | 491 | 501 | 3,698,000 |
2016/07/26 | 488 | 488 | 478 | 481 | 2,829,000 |
2016/07/25 | 497 | 503 | 491 | 493 | 3,633,000 |
2016/07/22 | 490 | 501 | 488 | 493 | 3,115,000 |
2016/07/21 | 498 | 506 | 496 | 505 | 3,737,000 |
2016/07/20 | 487 | 491 | 479 | 490 | 3,367,000 |
2016/07/19 | 482 | 493 | 480 | 493 | 3,914,000 |
2016/07/15 | 471 | 485 | 469 | 478 | 4,202,000 |
2016/07/14 | 469 | 478 | 465 | 473 | 3,675,000 |
2016/07/13 | 479 | 483 | 469 | 471 | 3,754,000 |
2016/07/12 | 449 | 469 | 449 | 464 | 5,440,000 |
2016/07/11 | 433 | 445 | 433 | 441 | 5,120,000 |
2016/07/08 | 430 | 438 | 424 | 426 | 4,614,000 |
2016/07/07 | 431 | 438 | 424 | 426 | 4,716,000 |
2016/07/06 | 437 | 437 | 424 | 430 | 2,740,000 |
2016/07/05 | 449 | 450 | 441 | 445 | 2,341,000 |
2016/07/04 | 445 | 452 | 439 | 451 | 2,762,000 |
2016/07/01 | 449 | 454 | 446 | 449 | 2,595,000 |
2016/06/30 | 454 | 459 | 444 | 444 | 4,224,000 |
2016/06/29 | 445 | 447 | 434 | 441 | 4,196,000 |
2016/06/28 | 437 | 448 | 428 | 445 | 3,067,000 |
2016/06/27 | 464 | 464 | 441 | 445 | 3,853,000 |
2016/06/24 | 502 | 508 | 444 | 448 | 5,669,000 |
2016/06/23 | 477 | 487 | 472 | 486 | 2,682,000 |
2016/06/22 | 480 | 482 | 473 | 476 | 2,186,000 |
2016/06/21 | 476 | 483 | 469 | 481 | 1,961,000 |
2016/06/20 | 477 | 484 | 475 | 481 | 3,378,000 |
2016/06/17 | 467 | 474 | 465 | 469 | 4,870,000 |
2016/06/16 | 480 | 480 | 458 | 459 | 4,353,000 |
2016/06/15 | 479 | 490 | 476 | 481 | 3,970,000 |
2016/06/14 | 488 | 492 | 478 | 482 | 3,091,000 |
2016/06/13 | 495 | 498 | 483 | 485 | 2,778,000 |
2016/06/10 | 510 | 511 | 503 | 509 | 3,929,000 |
2016/06/09 | 517 | 523 | 512 | 513 | 2,955,000 |
2016/06/08 | 513 | 521 | 501 | 521 | 4,735,000 |
2016/06/07 | 507 | 515 | 505 | 513 | 2,517,000 |
2016/06/06 | 502 | 505 | 494 | 505 | 4,093,000 |
2016/06/03 | 514 | 518 | 508 | 512 | 4,873,000 |
2016/06/02 | 533 | 538 | 513 | 515 | 5,269,000 |
2016/06/01 | 541 | 546 | 534 | 537 | 4,229,000 |
2016/05/31 | 530 | 541 | 524 | 539 | 3,276,000 |
2016/05/30 | 546 | 548 | 534 | 537 | 4,163,000 |
2016/05/27 | 537 | 545 | 530 | 541 | 3,572,000 |
2016/05/26 | 543 | 546 | 534 | 536 | 3,888,000 |
2016/05/25 | 541 | 544 | 533 | 535 | 3,281,000 |
2016/05/24 | 530 | 537 | 526 | 528 | 3,653,000 |
2016/05/23 | 525 | 532 | 519 | 531 | 2,506,000 |
2016/05/20 | 519 | 532 | 516 | 530 | 3,683,000 |
2016/05/19 | 534 | 536 | 523 | 526 | 2,975,000 |
2016/05/18 | 528 | 536 | 526 | 533 | 4,019,000 |
2016/05/17 | 532 | 538 | 524 | 537 | 3,452,000 |
2016/05/16 | 517 | 531 | 516 | 528 | 3,792,000 |
2016/05/13 | 544 | 546 | 521 | 521 | 4,399,000 |
2016/05/12 | 527 | 543 | 522 | 542 | 5,541,000 |
2016/05/11 | 528 | 542 | 524 | 534 | 12,116,000 |
2016/05/10 | 457 | 475 | 451 | 471 | 5,894,000 |
2016/05/09 | 461 | 461 | 452 | 455 | 2,283,000 |
2016/05/06 | 458 | 463 | 449 | 453 | 4,022,000 |
2016/05/02 | 450 | 462 | 450 | 454 | 3,646,000 |
2016/04/28 | 502 | 506 | 471 | 473 | 4,561,000 |
2016/04/27 | 498 | 501 | 490 | 494 | 2,956,000 |
2016/04/26 | 507 | 507 | 493 | 495 | 3,765,000 |
2016/04/25 | 509 | 513 | 503 | 507 | 4,991,000 |
2016/04/22 | 484 | 500 | 481 | 500 | 3,951,000 |
2016/04/21 | 485 | 495 | 482 | 491 | 5,223,000 |
2016/04/20 | 479 | 483 | 468 | 471 | 3,927,000 |
2016/04/19 | 471 | 477 | 468 | 473 | 3,434,000 |
2016/04/18 | 444 | 452 | 439 | 451 | 3,579,000 |
2016/04/15 | 468 | 474 | 465 | 468 | 3,484,000 |
2016/04/14 | 461 | 475 | 461 | 473 | 4,612,000 |
2016/04/13 | 451 | 461 | 449 | 458 | 3,815,000 |
2016/04/12 | 430 | 447 | 427 | 443 | 3,683,000 |
2016/04/11 | 424 | 430 | 411 | 428 | 4,294,000 |
2016/04/08 | 410 | 435 | 406 | 428 | 4,700,000 |
2016/04/07 | 410 | 420 | 405 | 415 | 6,813,000 |
2016/04/06 | 426 | 432 | 415 | 418 | 4,666,000 |
2016/04/05 | 437 | 439 | 424 | 427 | 4,212,000 |
2016/04/04 | 442 | 450 | 437 | 441 | 3,558,000 |
2016/04/01 | 463 | 465 | 440 | 442 | 6,001,000 |
2016/03/31 | 471 | 475 | 465 | 465 | 3,416,000 |
2016/03/30 | 486 | 486 | 468 | 470 | 3,683,000 |
2016/03/29 | 480 | 488 | 477 | 480 | 2,416,000 |
2016/03/28 | 482 | 487 | 478 | 485 | 3,202,000 |
2016/03/25 | 471 | 479 | 466 | 476 | 2,853,000 |
2016/03/24 | 476 | 479 | 465 | 465 | 4,890,000 |
2016/03/23 | 487 | 491 | 472 | 476 | 4,671,000 |
2016/03/22 | 501 | 507 | 485 | 489 | 5,902,000 |
2016/03/18 | 494 | 500 | 491 | 496 | 3,635,000 |
2016/03/17 | 502 | 506 | 489 | 495 | 3,528,000 |
2016/03/16 | 495 | 500 | 491 | 494 | 2,162,000 |
2016/03/15 | 509 | 509 | 497 | 501 | 3,302,000 |
2016/03/14 | 513 | 516 | 506 | 509 | 2,943,000 |
2016/03/11 | 498 | 505 | 489 | 503 | 5,704,000 |
2016/03/10 | 501 | 510 | 499 | 508 | 3,217,000 |
2016/03/09 | 498 | 498 | 477 | 491 | 6,880,000 |
2016/03/08 | 515 | 521 | 495 | 508 | 4,485,000 |
2016/03/07 | 517 | 521 | 510 | 518 | 3,611,000 |
2016/03/04 | 511 | 518 | 509 | 514 | 3,797,000 |
2016/03/03 | 492 | 516 | 492 | 513 | 4,399,000 |
2016/03/02 | 483 | 495 | 481 | 493 | 3,864,000 |
2016/03/01 | 466 | 472 | 448 | 464 | 5,677,000 |
2016/02/29 | 479 | 489 | 465 | 466 | 3,466,000 |
2016/02/26 | 483 | 492 | 477 | 480 | 3,896,000 |
2016/02/25 | 462 | 473 | 462 | 472 | 3,356,000 |
2016/02/24 | 461 | 463 | 453 | 460 | 3,621,000 |
2016/02/23 | 466 | 481 | 465 | 468 | 3,327,000 |
2016/02/22 | 464 | 470 | 460 | 464 | 3,467,000 |
2016/02/19 | 471 | 474 | 458 | 467 | 3,920,000 |
2016/02/18 | 486 | 489 | 472 | 479 | 5,926,000 |
2016/02/17 | 474 | 485 | 461 | 466 | 6,708,000 |
2016/02/16 | 460 | 486 | 460 | 477 | 4,685,000 |
2016/02/15 | 448 | 471 | 439 | 467 | 6,813,000 |
2016/02/12 | 417 | 429 | 413 | 416 | 9,737,000 |
2016/02/10 | 440 | 443 | 428 | 438 | 6,509,000 |
2016/02/09 | 451 | 451 | 436 | 439 | 4,914,000 |
2016/02/08 | 457 | 473 | 449 | 471 | 4,640,000 |
2016/02/05 | 447 | 466 | 446 | 465 | 5,545,000 |
2016/02/04 | 452 | 464 | 446 | 452 | 4,921,000 |
2016/02/03 | 472 | 473 | 452 | 457 | 7,850,000 |
2016/02/02 | 500 | 503 | 489 | 493 | 6,027,000 |
2016/02/01 | 483 | 518 | 480 | 512 | 8,862,000 |
2016/01/29 | 462 | 472 | 450 | 469 | 5,843,000 |
2016/01/28 | 471 | 475 | 462 | 463 | 4,531,000 |
2016/01/27 | 471 | 480 | 467 | 475 | 4,659,000 |
2016/01/26 | 469 | 470 | 459 | 461 | 5,221,000 |
2016/01/25 | 493 | 496 | 475 | 477 | 4,855,000 |
2016/01/22 | 473 | 487 | 467 | 486 | 5,889,000 |
2016/01/21 | 464 | 475 | 449 | 449 | 5,284,000 |
2016/01/20 | 493 | 495 | 465 | 466 | 6,743,000 |
2016/01/19 | 481 | 496 | 473 | 495 | 5,716,000 |
2016/01/18 | 480 | 491 | 474 | 487 | 4,361,000 |
2016/01/15 | 504 | 507 | 489 | 492 | 4,598,000 |
2016/01/14 | 490 | 494 | 482 | 492 | 4,930,000 |
2016/01/13 | 504 | 517 | 501 | 505 | 6,405,000 |
2016/01/12 | 501 | 510 | 489 | 491 | 4,352,000 |
2016/01/08 | 501 | 519 | 500 | 511 | 4,654,000 |
2016/01/07 | 520 | 527 | 505 | 506 | 3,739,000 |
2016/01/06 | 546 | 553 | 523 | 525 | 3,751,000 |
2016/01/05 | 541 | 549 | 536 | 540 | 3,248,000 |
2016/01/04 | 546 | 558 | 532 | 536 | 3,657,000 |