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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,785 | 4,805 | 4,760 | 4,770 | 260,200 |
| 2017/12/28 | 4,795 | 4,820 | 4,745 | 4,765 | 269,300 |
| 2017/12/27 | 4,770 | 4,810 | 4,760 | 4,775 | 280,500 |
| 2017/12/26 | 4,790 | 4,810 | 4,755 | 4,785 | 275,500 |
| 2017/12/25 | 4,870 | 4,880 | 4,805 | 4,830 | 383,000 |
| 2017/12/22 | 4,790 | 4,875 | 4,745 | 4,860 | 849,700 |
| 2017/12/21 | 4,755 | 4,760 | 4,705 | 4,720 | 730,800 |
| 2017/12/20 | 4,755 | 4,785 | 4,740 | 4,775 | 481,200 |
| 2017/12/19 | 4,700 | 4,785 | 4,700 | 4,775 | 696,000 |
| 2017/12/18 | 4,630 | 4,690 | 4,615 | 4,685 | 588,400 |
| 2017/12/15 | 4,675 | 4,685 | 4,575 | 4,585 | 638,900 |
| 2017/12/14 | 4,635 | 4,675 | 4,615 | 4,630 | 421,700 |
| 2017/12/13 | 4,730 | 4,740 | 4,640 | 4,660 | 445,500 |
| 2017/12/12 | 4,735 | 4,770 | 4,695 | 4,720 | 412,400 |
| 2017/12/11 | 4,760 | 4,765 | 4,675 | 4,735 | 422,600 |
| 2017/12/08 | 4,615 | 4,705 | 4,615 | 4,690 | 905,000 |
| 2017/12/07 | 4,520 | 4,620 | 4,505 | 4,580 | 763,900 |
| 2017/12/06 | 4,570 | 4,585 | 4,465 | 4,465 | 770,900 |
| 2017/12/05 | 4,600 | 4,645 | 4,555 | 4,635 | 478,600 |
| 2017/12/04 | 4,700 | 4,720 | 4,595 | 4,615 | 516,800 |
| 2017/12/01 | 4,635 | 4,695 | 4,615 | 4,675 | 728,500 |
| 2017/11/30 | 4,610 | 4,655 | 4,525 | 4,565 | 1,601,300 |
| 2017/11/29 | 4,655 | 4,685 | 4,575 | 4,595 | 648,700 |
| 2017/11/28 | 4,605 | 4,620 | 4,535 | 4,585 | 793,700 |
| 2017/11/27 | 4,755 | 4,755 | 4,620 | 4,630 | 1,069,000 |
| 2017/11/24 | 4,845 | 4,845 | 4,705 | 4,775 | 667,000 |
| 2017/11/22 | 4,840 | 4,915 | 4,805 | 4,890 | 747,100 |
| 2017/11/21 | 4,780 | 4,855 | 4,755 | 4,770 | 477,300 |
| 2017/11/20 | 4,850 | 4,885 | 4,715 | 4,735 | 666,800 |
| 2017/11/17 | 5,080 | 5,130 | 4,865 | 4,885 | 1,046,500 |
| 2017/11/16 | 4,810 | 4,895 | 4,755 | 4,880 | 598,700 |
| 2017/11/15 | 4,920 | 4,935 | 4,790 | 4,805 | 946,100 |
| 2017/11/14 | 4,925 | 5,030 | 4,900 | 5,000 | 521,900 |
| 2017/11/13 | 4,985 | 4,995 | 4,935 | 4,935 | 511,200 |
| 2017/11/10 | 4,955 | 5,040 | 4,915 | 4,925 | 930,400 |
| 2017/11/09 | 5,080 | 5,180 | 4,960 | 5,050 | 839,500 |
| 2017/11/08 | 5,040 | 5,090 | 5,010 | 5,060 | 449,200 |
| 2017/11/07 | 4,955 | 5,100 | 4,925 | 5,100 | 905,700 |
| 2017/11/06 | 4,970 | 4,975 | 4,825 | 4,900 | 1,012,200 |
| 2017/11/02 | 5,080 | 5,080 | 4,960 | 4,990 | 1,009,800 |
| 2017/11/01 | 5,220 | 5,220 | 4,930 | 5,050 | 1,394,600 |
| 2017/10/31 | 4,730 | 4,820 | 4,720 | 4,740 | 645,000 |
| 2017/10/30 | 4,795 | 4,855 | 4,765 | 4,785 | 902,300 |
| 2017/10/27 | 4,785 | 4,790 | 4,720 | 4,770 | 413,600 |
| 2017/10/26 | 4,700 | 4,745 | 4,690 | 4,715 | 360,900 |
| 2017/10/25 | 4,845 | 4,850 | 4,655 | 4,690 | 655,800 |
| 2017/10/24 | 4,730 | 4,750 | 4,675 | 4,725 | 445,500 |
| 2017/10/23 | 4,785 | 4,790 | 4,685 | 4,725 | 874,400 |
| 2017/10/20 | 4,655 | 4,765 | 4,625 | 4,715 | 852,300 |
| 2017/10/19 | 4,650 | 4,675 | 4,600 | 4,660 | 558,100 |
| 2017/10/18 | 4,615 | 4,620 | 4,550 | 4,590 | 447,900 |
| 2017/10/17 | 4,555 | 4,620 | 4,550 | 4,590 | 407,900 |
| 2017/10/16 | 4,515 | 4,525 | 4,485 | 4,510 | 550,400 |
| 2017/10/13 | 4,480 | 4,575 | 4,450 | 4,560 | 785,300 |
| 2017/10/12 | 4,505 | 4,555 | 4,465 | 4,500 | 503,700 |
| 2017/10/11 | 4,400 | 4,455 | 4,365 | 4,440 | 589,800 |
| 2017/10/10 | 4,425 | 4,430 | 4,380 | 4,415 | 697,400 |
| 2017/10/06 | 4,485 | 4,500 | 4,440 | 4,440 | 457,200 |
| 2017/10/05 | 4,510 | 4,510 | 4,435 | 4,450 | 366,800 |
| 2017/10/04 | 4,475 | 4,530 | 4,475 | 4,525 | 347,100 |
| 2017/10/03 | 4,530 | 4,540 | 4,480 | 4,505 | 408,500 |
| 2017/10/02 | 4,500 | 4,505 | 4,455 | 4,485 | 342,800 |
| 2017/09/29 | 4,475 | 4,560 | 4,455 | 4,510 | 583,900 |
| 2017/09/28 | 4,475 | 4,485 | 4,415 | 4,470 | 678,000 |
| 2017/09/27 | 4,460 | 4,525 | 4,410 | 4,420 | 613,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 895 | 899 | 885 | 892 | 3,261,000 |
| 2017/09/25 | 909 | 915 | 896 | 897 | 3,532,000 |
| 2017/09/22 | 907 | 907 | 898 | 900 | 2,829,000 |
| 2017/09/21 | 904 | 913 | 900 | 901 | 2,844,000 |
| 2017/09/20 | 900 | 901 | 889 | 895 | 2,622,000 |
| 2017/09/19 | 891 | 897 | 882 | 893 | 3,046,000 |
| 2017/09/15 | 878 | 883 | 872 | 876 | 3,338,000 |
| 2017/09/14 | 880 | 887 | 877 | 877 | 3,374,000 |
| 2017/09/13 | 875 | 885 | 872 | 874 | 2,894,000 |
| 2017/09/12 | 860 | 870 | 859 | 861 | 3,230,000 |
| 2017/09/11 | 827 | 857 | 824 | 847 | 4,393,000 |
| 2017/09/08 | 820 | 828 | 811 | 813 | 4,497,000 |
| 2017/09/07 | 811 | 818 | 805 | 817 | 3,412,000 |
| 2017/09/06 | 785 | 806 | 785 | 806 | 2,507,000 |
| 2017/09/05 | 806 | 806 | 794 | 799 | 1,886,000 |
| 2017/09/04 | 806 | 810 | 800 | 804 | 1,598,000 |
| 2017/09/01 | 823 | 823 | 811 | 812 | 2,148,000 |
| 2017/08/31 | 813 | 822 | 813 | 820 | 2,497,000 |
| 2017/08/30 | 805 | 811 | 800 | 806 | 2,643,000 |
| 2017/08/29 | 799 | 808 | 796 | 800 | 2,273,000 |
| 2017/08/28 | 823 | 823 | 804 | 807 | 2,552,000 |
| 2017/08/25 | 799 | 827 | 798 | 823 | 4,696,000 |
| 2017/08/24 | 788 | 796 | 787 | 789 | 2,032,000 |
| 2017/08/23 | 799 | 803 | 786 | 789 | 2,171,000 |
| 2017/08/22 | 784 | 793 | 783 | 792 | 2,622,000 |
| 2017/08/21 | 784 | 789 | 779 | 787 | 2,508,000 |
| 2017/08/18 | 792 | 795 | 784 | 785 | 3,176,000 |
| 2017/08/17 | 804 | 809 | 798 | 806 | 2,125,000 |
| 2017/08/16 | 806 | 817 | 803 | 806 | 2,536,000 |
| 2017/08/15 | 805 | 814 | 799 | 806 | 3,719,000 |
| 2017/08/14 | 792 | 803 | 788 | 790 | 3,393,000 |
| 2017/08/10 | 805 | 808 | 799 | 806 | 2,618,000 |
| 2017/08/09 | 804 | 807 | 795 | 805 | 3,184,000 |
| 2017/08/08 | 815 | 817 | 808 | 811 | 1,362,000 |
| 2017/08/07 | 820 | 822 | 810 | 815 | 2,185,000 |
| 2017/08/04 | 814 | 818 | 808 | 815 | 1,790,000 |
| 2017/08/03 | 823 | 823 | 810 | 819 | 2,401,000 |
| 2017/08/02 | 814 | 833 | 813 | 827 | 3,546,000 |
| 2017/08/01 | 826 | 827 | 805 | 810 | 4,794,000 |
| 2017/07/31 | 805 | 814 | 797 | 806 | 3,853,000 |
| 2017/07/28 | 812 | 812 | 799 | 804 | 2,171,000 |
| 2017/07/27 | 813 | 815 | 803 | 809 | 2,796,000 |
| 2017/07/26 | 813 | 824 | 812 | 818 | 3,766,000 |
| 2017/07/25 | 808 | 812 | 796 | 798 | 2,982,000 |
| 2017/07/24 | 818 | 818 | 803 | 810 | 3,432,000 |
| 2017/07/21 | 808 | 823 | 806 | 823 | 3,222,000 |
| 2017/07/20 | 797 | 809 | 791 | 809 | 2,446,000 |
| 2017/07/19 | 788 | 797 | 785 | 796 | 2,622,000 |
| 2017/07/18 | 794 | 794 | 783 | 790 | 2,401,000 |
| 2017/07/14 | 793 | 803 | 790 | 797 | 2,710,000 |
| 2017/07/13 | 792 | 793 | 782 | 787 | 2,898,000 |
| 2017/07/12 | 799 | 799 | 789 | 794 | 2,721,000 |
| 2017/07/11 | 777 | 802 | 776 | 802 | 5,565,000 |
| 2017/07/10 | 781 | 784 | 770 | 776 | 2,843,000 |
| 2017/07/07 | 762 | 771 | 761 | 771 | 3,384,000 |
| 2017/07/06 | 775 | 776 | 763 | 767 | 3,251,000 |
| 2017/07/05 | 764 | 780 | 763 | 779 | 3,987,000 |
| 2017/07/04 | 763 | 773 | 758 | 763 | 5,068,000 |
| 2017/07/03 | 748 | 752 | 745 | 750 | 3,092,000 |
| 2017/06/30 | 741 | 744 | 737 | 741 | 3,199,000 |
| 2017/06/29 | 757 | 758 | 744 | 749 | 2,380,000 |
| 2017/06/28 | 747 | 754 | 744 | 747 | 2,746,000 |
| 2017/06/27 | 745 | 751 | 741 | 746 | 2,903,000 |
| 2017/06/26 | 735 | 741 | 732 | 738 | 2,023,000 |
| 2017/06/23 | 730 | 737 | 727 | 737 | 2,764,000 |
| 2017/06/22 | 726 | 732 | 726 | 729 | 2,316,000 |
| 2017/06/21 | 737 | 739 | 724 | 727 | 3,947,000 |
| 2017/06/20 | 742 | 749 | 738 | 739 | 3,519,000 |
| 2017/06/19 | 733 | 738 | 727 | 730 | 3,670,000 |
| 2017/06/16 | 718 | 733 | 718 | 731 | 7,297,000 |
| 2017/06/15 | 718 | 719 | 699 | 710 | 4,955,000 |
| 2017/06/14 | 725 | 728 | 717 | 722 | 3,521,000 |
| 2017/06/13 | 729 | 732 | 719 | 720 | 4,256,000 |
| 2017/06/12 | 731 | 739 | 723 | 728 | 4,017,000 |
| 2017/06/09 | 730 | 736 | 724 | 735 | 5,032,000 |
| 2017/06/08 | 730 | 734 | 724 | 731 | 4,952,000 |
| 2017/06/07 | 715 | 727 | 712 | 726 | 3,987,000 |
| 2017/06/06 | 723 | 727 | 716 | 718 | 4,017,000 |
| 2017/06/05 | 747 | 752 | 726 | 727 | 5,107,000 |
| 2017/06/02 | 736 | 763 | 736 | 759 | 7,504,000 |
| 2017/06/01 | 720 | 728 | 717 | 726 | 4,739,000 |
| 2017/05/31 | 725 | 725 | 717 | 722 | 6,722,000 |
| 2017/05/30 | 714 | 727 | 711 | 727 | 3,261,000 |
| 2017/05/29 | 710 | 718 | 707 | 716 | 2,491,000 |
| 2017/05/26 | 722 | 722 | 712 | 713 | 3,387,000 |
| 2017/05/25 | 718 | 725 | 714 | 719 | 3,991,000 |
| 2017/05/24 | 720 | 724 | 712 | 716 | 3,609,000 |
| 2017/05/23 | 707 | 719 | 706 | 713 | 5,869,000 |
| 2017/05/22 | 697 | 701 | 695 | 701 | 2,447,000 |
| 2017/05/19 | 690 | 694 | 684 | 692 | 3,365,000 |
| 2017/05/18 | 692 | 695 | 683 | 688 | 4,978,000 |
| 2017/05/17 | 711 | 712 | 702 | 705 | 3,820,000 |
| 2017/05/16 | 722 | 726 | 711 | 721 | 4,431,000 |
| 2017/05/15 | 728 | 730 | 715 | 717 | 3,247,000 |
| 2017/05/12 | 741 | 741 | 724 | 735 | 5,519,000 |
| 2017/05/11 | 769 | 769 | 734 | 741 | 7,538,000 |
| 2017/05/10 | 768 | 783 | 761 | 770 | 6,825,000 |
| 2017/05/09 | 803 | 803 | 788 | 789 | 2,856,000 |
| 2017/05/08 | 815 | 815 | 796 | 800 | 4,560,000 |
| 2017/05/02 | 782 | 788 | 780 | 785 | 2,371,000 |
| 2017/05/01 | 777 | 784 | 773 | 783 | 1,755,000 |
| 2017/04/28 | 789 | 793 | 771 | 777 | 4,061,000 |
| 2017/04/27 | 786 | 789 | 781 | 788 | 2,964,000 |
| 2017/04/26 | 775 | 790 | 775 | 787 | 5,407,000 |
| 2017/04/25 | 742 | 762 | 739 | 760 | 3,841,000 |
| 2017/04/24 | 748 | 754 | 737 | 743 | 3,316,000 |
| 2017/04/21 | 733 | 737 | 729 | 734 | 3,380,000 |
| 2017/04/20 | 713 | 731 | 705 | 724 | 5,991,000 |
| 2017/04/19 | 716 | 727 | 712 | 720 | 5,669,000 |
| 2017/04/18 | 732 | 740 | 720 | 723 | 3,528,000 |
| 2017/04/17 | 723 | 729 | 713 | 724 | 2,861,000 |
| 2017/04/14 | 732 | 738 | 725 | 730 | 3,098,000 |
| 2017/04/13 | 725 | 738 | 722 | 736 | 3,336,000 |
| 2017/04/12 | 750 | 753 | 738 | 740 | 4,682,000 |
| 2017/04/11 | 765 | 768 | 759 | 763 | 3,041,000 |
| 2017/04/10 | 758 | 772 | 755 | 769 | 4,243,000 |
| 2017/04/07 | 758 | 766 | 750 | 755 | 5,300,000 |
| 2017/04/06 | 757 | 760 | 742 | 749 | 4,991,000 |
| 2017/04/05 | 764 | 768 | 753 | 757 | 3,387,000 |
| 2017/04/04 | 761 | 769 | 754 | 762 | 4,634,000 |
| 2017/04/03 | 775 | 776 | 765 | 769 | 4,434,000 |
| 2017/03/31 | 790 | 796 | 776 | 776 | 5,145,000 |
| 2017/03/30 | 789 | 794 | 777 | 777 | 2,883,000 |
| 2017/03/29 | 785 | 794 | 780 | 792 | 3,622,000 |
| 2017/03/28 | 794 | 798 | 788 | 792 | 3,077,000 |
| 2017/03/27 | 788 | 791 | 782 | 784 | 3,236,000 |
| 2017/03/24 | 791 | 807 | 791 | 803 | 3,529,000 |
| 2017/03/23 | 796 | 797 | 782 | 791 | 5,009,000 |
| 2017/03/22 | 821 | 828 | 804 | 804 | 5,126,000 |
| 2017/03/21 | 834 | 852 | 831 | 849 | 3,049,000 |
| 2017/03/17 | 838 | 848 | 836 | 843 | 3,415,000 |
| 2017/03/16 | 835 | 847 | 832 | 845 | 2,916,000 |
| 2017/03/15 | 848 | 852 | 836 | 836 | 2,341,000 |
| 2017/03/14 | 848 | 850 | 844 | 849 | 1,760,000 |
| 2017/03/13 | 858 | 859 | 844 | 845 | 2,279,000 |
| 2017/03/10 | 844 | 857 | 841 | 856 | 4,764,000 |
| 2017/03/09 | 834 | 842 | 833 | 837 | 2,491,000 |
| 2017/03/08 | 831 | 838 | 825 | 827 | 3,129,000 |
| 2017/03/07 | 828 | 835 | 827 | 831 | 2,766,000 |
| 2017/03/06 | 836 | 839 | 826 | 831 | 2,422,000 |
| 2017/03/03 | 837 | 844 | 829 | 836 | 3,597,000 |
| 2017/03/02 | 844 | 857 | 833 | 838 | 6,711,000 |
| 2017/03/01 | 794 | 822 | 784 | 814 | 5,414,000 |
| 2017/02/28 | 798 | 808 | 794 | 795 | 4,713,000 |
| 2017/02/27 | 791 | 795 | 777 | 787 | 5,135,000 |
| 2017/02/24 | 820 | 822 | 791 | 794 | 5,963,000 |
| 2017/02/23 | 835 | 839 | 828 | 835 | 2,742,000 |
| 2017/02/22 | 830 | 837 | 828 | 834 | 2,822,000 |
| 2017/02/21 | 824 | 830 | 820 | 824 | 2,032,000 |
| 2017/02/20 | 824 | 829 | 815 | 823 | 1,823,000 |
| 2017/02/17 | 821 | 832 | 816 | 827 | 3,938,000 |
| 2017/02/16 | 830 | 835 | 825 | 829 | 2,959,000 |
| 2017/02/15 | 811 | 837 | 811 | 830 | 3,576,000 |
| 2017/02/14 | 814 | 820 | 807 | 808 | 2,933,000 |
| 2017/02/13 | 820 | 821 | 813 | 814 | 3,172,000 |
| 2017/02/10 | 802 | 814 | 795 | 813 | 4,252,000 |
| 2017/02/09 | 788 | 790 | 780 | 781 | 3,008,000 |
| 2017/02/08 | 789 | 797 | 785 | 797 | 2,678,000 |
| 2017/02/07 | 782 | 793 | 777 | 788 | 3,465,000 |
| 2017/02/06 | 800 | 800 | 790 | 791 | 3,737,000 |
| 2017/02/03 | 797 | 800 | 786 | 790 | 3,608,000 |
| 2017/02/02 | 807 | 810 | 793 | 797 | 6,051,000 |
| 2017/02/01 | 785 | 802 | 785 | 801 | 6,788,000 |
| 2017/01/31 | 785 | 789 | 777 | 778 | 4,079,000 |
| 2017/01/30 | 792 | 796 | 786 | 795 | 2,736,000 |
| 2017/01/27 | 816 | 821 | 792 | 796 | 5,055,000 |
| 2017/01/26 | 793 | 809 | 793 | 808 | 6,053,000 |
| 2017/01/25 | 775 | 788 | 773 | 778 | 5,242,000 |
| 2017/01/24 | 753 | 763 | 747 | 759 | 4,011,000 |
| 2017/01/23 | 763 | 764 | 754 | 755 | 4,091,000 |
| 2017/01/20 | 755 | 777 | 755 | 774 | 3,629,000 |
| 2017/01/19 | 751 | 764 | 747 | 754 | 4,989,000 |
| 2017/01/18 | 743 | 763 | 738 | 761 | 4,386,000 |
| 2017/01/17 | 770 | 773 | 753 | 755 | 3,593,000 |
| 2017/01/16 | 778 | 781 | 763 | 767 | 3,291,000 |
| 2017/01/13 | 780 | 784 | 772 | 779 | 3,763,000 |
| 2017/01/12 | 779 | 782 | 766 | 780 | 4,558,000 |
| 2017/01/11 | 761 | 786 | 761 | 781 | 5,587,000 |
| 2017/01/10 | 750 | 759 | 744 | 755 | 4,505,000 |
| 2017/01/06 | 759 | 763 | 748 | 753 | 5,174,000 |
| 2017/01/05 | 784 | 788 | 771 | 774 | 3,897,000 |
| 2017/01/04 | 765 | 794 | 763 | 794 | 4,691,000 |