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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,195 | 3,310 | 3,195 | 3,275 | 531,900 |
| 2018/12/27 | 3,230 | 3,235 | 3,180 | 3,225 | 569,600 |
| 2018/12/26 | 3,125 | 3,170 | 3,045 | 3,095 | 554,900 |
| 2018/12/25 | 3,250 | 3,250 | 3,100 | 3,110 | 807,700 |
| 2018/12/21 | 3,375 | 3,410 | 3,300 | 3,320 | 1,119,800 |
| 2018/12/20 | 3,620 | 3,635 | 3,460 | 3,480 | 656,900 |
| 2018/12/19 | 3,675 | 3,690 | 3,630 | 3,680 | 682,300 |
| 2018/12/18 | 3,580 | 3,675 | 3,555 | 3,625 | 686,100 |
| 2018/12/17 | 3,735 | 3,750 | 3,665 | 3,670 | 575,200 |
| 2018/12/14 | 3,820 | 3,850 | 3,685 | 3,735 | 946,800 |
| 2018/12/13 | 3,835 | 3,880 | 3,810 | 3,860 | 759,600 |
| 2018/12/12 | 3,725 | 3,810 | 3,685 | 3,795 | 743,400 |
| 2018/12/11 | 3,695 | 3,710 | 3,635 | 3,680 | 761,100 |
| 2018/12/10 | 3,660 | 3,710 | 3,655 | 3,700 | 696,300 |
| 2018/12/07 | 3,750 | 3,785 | 3,700 | 3,730 | 692,700 |
| 2018/12/06 | 3,705 | 3,720 | 3,630 | 3,690 | 767,500 |
| 2018/12/05 | 3,710 | 3,790 | 3,710 | 3,770 | 584,000 |
| 2018/12/04 | 3,830 | 3,865 | 3,775 | 3,780 | 721,800 |
| 2018/12/03 | 3,835 | 3,935 | 3,815 | 3,850 | 721,200 |
| 2018/11/30 | 3,805 | 3,805 | 3,760 | 3,765 | 721,100 |
| 2018/11/29 | 3,820 | 3,845 | 3,765 | 3,830 | 480,200 |
| 2018/11/28 | 3,715 | 3,755 | 3,705 | 3,750 | 500,700 |
| 2018/11/27 | 3,740 | 3,740 | 3,660 | 3,710 | 537,300 |
| 2018/11/26 | 3,660 | 3,695 | 3,620 | 3,685 | 456,300 |
| 2018/11/22 | 3,655 | 3,680 | 3,625 | 3,650 | 464,800 |
| 2018/11/21 | 3,580 | 3,670 | 3,555 | 3,670 | 697,800 |
| 2018/11/20 | 3,585 | 3,635 | 3,555 | 3,610 | 378,900 |
| 2018/11/19 | 3,620 | 3,665 | 3,615 | 3,640 | 343,300 |
| 2018/11/16 | 3,655 | 3,685 | 3,605 | 3,635 | 455,200 |
| 2018/11/15 | 3,610 | 3,655 | 3,600 | 3,640 | 347,600 |
| 2018/11/14 | 3,555 | 3,645 | 3,535 | 3,640 | 678,300 |
| 2018/11/13 | 3,560 | 3,595 | 3,465 | 3,550 | 673,600 |
| 2018/11/12 | 3,595 | 3,705 | 3,575 | 3,690 | 650,700 |
| 2018/11/09 | 3,570 | 3,640 | 3,570 | 3,615 | 556,900 |
| 2018/11/08 | 3,615 | 3,645 | 3,550 | 3,565 | 504,700 |
| 2018/11/07 | 3,600 | 3,625 | 3,520 | 3,545 | 706,100 |
| 2018/11/06 | 3,510 | 3,600 | 3,495 | 3,585 | 457,900 |
| 2018/11/05 | 3,605 | 3,630 | 3,525 | 3,535 | 708,900 |
| 2018/11/02 | 3,545 | 3,705 | 3,530 | 3,680 | 973,700 |
| 2018/11/01 | 3,495 | 3,525 | 3,420 | 3,475 | 710,500 |
| 2018/10/31 | 3,415 | 3,580 | 3,390 | 3,565 | 930,400 |
| 2018/10/30 | 3,320 | 3,420 | 3,310 | 3,395 | 492,300 |
| 2018/10/29 | 3,380 | 3,405 | 3,320 | 3,350 | 455,900 |
| 2018/10/26 | 3,385 | 3,410 | 3,295 | 3,340 | 573,100 |
| 2018/10/25 | 3,380 | 3,400 | 3,355 | 3,365 | 745,500 |
| 2018/10/24 | 3,525 | 3,535 | 3,455 | 3,480 | 792,900 |
| 2018/10/23 | 3,610 | 3,625 | 3,490 | 3,500 | 658,500 |
| 2018/10/22 | 3,625 | 3,640 | 3,585 | 3,640 | 596,900 |
| 2018/10/19 | 3,655 | 3,675 | 3,625 | 3,670 | 443,700 |
| 2018/10/18 | 3,780 | 3,800 | 3,735 | 3,750 | 514,800 |
| 2018/10/17 | 3,790 | 3,830 | 3,765 | 3,795 | 524,000 |
| 2018/10/16 | 3,680 | 3,740 | 3,670 | 3,735 | 448,000 |
| 2018/10/15 | 3,735 | 3,750 | 3,690 | 3,710 | 467,600 |
| 2018/10/12 | 3,700 | 3,785 | 3,700 | 3,775 | 576,900 |
| 2018/10/11 | 3,750 | 3,820 | 3,730 | 3,760 | 759,100 |
| 2018/10/10 | 3,980 | 3,990 | 3,915 | 3,940 | 435,200 |
| 2018/10/09 | 3,975 | 3,995 | 3,920 | 3,960 | 601,900 |
| 2018/10/05 | 4,055 | 4,095 | 4,040 | 4,040 | 603,100 |
| 2018/10/04 | 4,080 | 4,120 | 4,070 | 4,095 | 529,400 |
| 2018/10/03 | 4,075 | 4,115 | 4,055 | 4,060 | 431,500 |
| 2018/10/02 | 4,100 | 4,150 | 4,080 | 4,100 | 574,100 |
| 2018/10/01 | 4,055 | 4,110 | 4,055 | 4,075 | 463,800 |
| 2018/09/28 | 4,060 | 4,105 | 4,035 | 4,055 | 555,200 |
| 2018/09/27 | 4,015 | 4,065 | 3,980 | 4,015 | 603,700 |
| 2018/09/26 | 4,030 | 4,065 | 4,010 | 4,055 | 464,100 |
| 2018/09/25 | 4,095 | 4,095 | 4,010 | 4,065 | 724,000 |
| 2018/09/21 | 4,005 | 4,075 | 3,990 | 4,070 | 838,900 |
| 2018/09/20 | 3,970 | 3,995 | 3,935 | 3,960 | 597,500 |
| 2018/09/19 | 3,940 | 3,945 | 3,895 | 3,900 | 666,500 |
| 2018/09/18 | 3,775 | 3,860 | 3,720 | 3,830 | 758,800 |
| 2018/09/14 | 3,665 | 3,730 | 3,655 | 3,720 | 640,300 |
| 2018/09/13 | 3,605 | 3,655 | 3,570 | 3,605 | 744,600 |
| 2018/09/12 | 3,645 | 3,660 | 3,580 | 3,610 | 512,900 |
| 2018/09/11 | 3,615 | 3,645 | 3,580 | 3,625 | 525,000 |
| 2018/09/10 | 3,565 | 3,625 | 3,565 | 3,600 | 620,400 |
| 2018/09/07 | 3,570 | 3,575 | 3,515 | 3,550 | 525,700 |
| 2018/09/06 | 3,600 | 3,640 | 3,580 | 3,600 | 564,500 |
| 2018/09/05 | 3,575 | 3,605 | 3,530 | 3,575 | 561,100 |
| 2018/09/04 | 3,590 | 3,615 | 3,565 | 3,590 | 415,600 |
| 2018/09/03 | 3,605 | 3,615 | 3,570 | 3,590 | 404,300 |
| 2018/08/31 | 3,595 | 3,645 | 3,560 | 3,615 | 623,200 |
| 2018/08/30 | 3,690 | 3,725 | 3,625 | 3,650 | 526,900 |
| 2018/08/29 | 3,600 | 3,655 | 3,600 | 3,635 | 366,800 |
| 2018/08/28 | 3,585 | 3,625 | 3,575 | 3,585 | 432,400 |
| 2018/08/27 | 3,520 | 3,545 | 3,510 | 3,530 | 404,000 |
| 2018/08/24 | 3,600 | 3,605 | 3,500 | 3,525 | 484,000 |
| 2018/08/23 | 3,635 | 3,645 | 3,570 | 3,590 | 487,000 |
| 2018/08/22 | 3,545 | 3,635 | 3,525 | 3,630 | 677,100 |
| 2018/08/21 | 3,490 | 3,515 | 3,480 | 3,500 | 704,800 |
| 2018/08/20 | 3,480 | 3,515 | 3,465 | 3,495 | 594,200 |
| 2018/08/17 | 3,495 | 3,510 | 3,470 | 3,510 | 611,900 |
| 2018/08/16 | 3,420 | 3,480 | 3,385 | 3,455 | 893,900 |
| 2018/08/15 | 3,630 | 3,650 | 3,465 | 3,490 | 830,600 |
| 2018/08/14 | 3,590 | 3,605 | 3,555 | 3,600 | 658,100 |
| 2018/08/13 | 3,660 | 3,670 | 3,595 | 3,600 | 546,000 |
| 2018/08/10 | 3,795 | 3,795 | 3,725 | 3,730 | 536,600 |
| 2018/08/09 | 3,790 | 3,810 | 3,755 | 3,790 | 432,200 |
| 2018/08/08 | 3,805 | 3,840 | 3,795 | 3,800 | 351,400 |
| 2018/08/07 | 3,740 | 3,805 | 3,740 | 3,785 | 353,900 |
| 2018/08/06 | 3,710 | 3,785 | 3,695 | 3,755 | 388,700 |
| 2018/08/03 | 3,740 | 3,765 | 3,695 | 3,740 | 496,700 |
| 2018/08/02 | 3,860 | 3,880 | 3,725 | 3,740 | 1,059,600 |
| 2018/08/01 | 3,905 | 4,020 | 3,875 | 3,910 | 972,500 |
| 2018/07/31 | 3,930 | 3,950 | 3,855 | 3,870 | 691,200 |
| 2018/07/30 | 3,925 | 3,950 | 3,890 | 3,925 | 488,300 |
| 2018/07/27 | 3,945 | 3,970 | 3,930 | 3,960 | 315,200 |
| 2018/07/26 | 4,000 | 4,010 | 3,925 | 3,935 | 505,400 |
| 2018/07/25 | 3,945 | 3,970 | 3,930 | 3,950 | 543,300 |
| 2018/07/24 | 3,795 | 3,885 | 3,775 | 3,885 | 627,300 |
| 2018/07/23 | 3,765 | 3,780 | 3,750 | 3,770 | 373,200 |
| 2018/07/20 | 3,810 | 3,820 | 3,765 | 3,790 | 653,100 |
| 2018/07/19 | 3,800 | 3,835 | 3,790 | 3,810 | 283,100 |
| 2018/07/18 | 3,785 | 3,800 | 3,765 | 3,780 | 353,300 |
| 2018/07/17 | 3,730 | 3,760 | 3,685 | 3,735 | 609,600 |
| 2018/07/13 | 3,745 | 3,795 | 3,730 | 3,755 | 497,300 |
| 2018/07/12 | 3,715 | 3,735 | 3,670 | 3,720 | 575,000 |
| 2018/07/11 | 3,735 | 3,765 | 3,685 | 3,735 | 641,500 |
| 2018/07/10 | 3,790 | 3,840 | 3,780 | 3,805 | 769,200 |
| 2018/07/09 | 3,750 | 3,760 | 3,705 | 3,720 | 493,100 |
| 2018/07/06 | 3,755 | 3,785 | 3,715 | 3,740 | 683,700 |
| 2018/07/05 | 3,690 | 3,725 | 3,690 | 3,710 | 495,000 |
| 2018/07/04 | 3,715 | 3,745 | 3,705 | 3,710 | 594,700 |
| 2018/07/03 | 3,750 | 3,765 | 3,660 | 3,725 | 671,300 |
| 2018/07/02 | 3,735 | 3,805 | 3,685 | 3,695 | 619,700 |
| 2018/06/29 | 3,730 | 3,755 | 3,690 | 3,740 | 586,900 |
| 2018/06/28 | 3,655 | 3,725 | 3,650 | 3,715 | 604,000 |
| 2018/06/27 | 3,720 | 3,770 | 3,670 | 3,705 | 562,600 |
| 2018/06/26 | 3,645 | 3,755 | 3,620 | 3,745 | 627,000 |
| 2018/06/25 | 3,750 | 3,785 | 3,670 | 3,685 | 663,400 |
| 2018/06/22 | 3,640 | 3,715 | 3,620 | 3,705 | 719,300 |
| 2018/06/21 | 3,670 | 3,715 | 3,645 | 3,685 | 920,100 |
| 2018/06/20 | 3,620 | 3,630 | 3,535 | 3,625 | 1,039,800 |
| 2018/06/19 | 3,665 | 3,720 | 3,605 | 3,650 | 1,016,500 |
| 2018/06/18 | 3,795 | 3,795 | 3,645 | 3,710 | 945,800 |
| 2018/06/15 | 3,865 | 3,870 | 3,780 | 3,840 | 1,122,000 |
| 2018/06/14 | 3,825 | 3,845 | 3,795 | 3,825 | 499,500 |
| 2018/06/13 | 3,875 | 3,905 | 3,850 | 3,855 | 341,700 |
| 2018/06/12 | 3,955 | 3,960 | 3,870 | 3,875 | 507,700 |
| 2018/06/11 | 3,875 | 3,925 | 3,835 | 3,910 | 585,800 |
| 2018/06/08 | 3,910 | 3,945 | 3,885 | 3,895 | 674,400 |
| 2018/06/07 | 3,905 | 3,950 | 3,905 | 3,915 | 665,600 |
| 2018/06/06 | 3,890 | 3,935 | 3,860 | 3,865 | 669,500 |
| 2018/06/05 | 3,920 | 3,940 | 3,875 | 3,900 | 453,600 |
| 2018/06/04 | 3,905 | 3,960 | 3,895 | 3,925 | 746,400 |
| 2018/06/01 | 3,795 | 3,850 | 3,780 | 3,835 | 476,300 |
| 2018/05/31 | 3,840 | 3,850 | 3,780 | 3,850 | 1,141,400 |
| 2018/05/30 | 3,840 | 3,870 | 3,805 | 3,825 | 902,000 |
| 2018/05/29 | 3,915 | 3,945 | 3,865 | 3,900 | 597,300 |
| 2018/05/28 | 4,010 | 4,035 | 3,940 | 3,955 | 617,800 |
| 2018/05/25 | 4,020 | 4,060 | 4,010 | 4,040 | 581,400 |
| 2018/05/24 | 4,190 | 4,205 | 4,035 | 4,055 | 799,700 |
| 2018/05/23 | 4,240 | 4,280 | 4,215 | 4,225 | 672,200 |
| 2018/05/22 | 4,255 | 4,290 | 4,235 | 4,280 | 319,100 |
| 2018/05/21 | 4,245 | 4,260 | 4,215 | 4,255 | 351,100 |
| 2018/05/18 | 4,250 | 4,270 | 4,235 | 4,255 | 492,200 |
| 2018/05/17 | 4,255 | 4,265 | 4,225 | 4,250 | 439,900 |
| 2018/05/16 | 4,205 | 4,235 | 4,170 | 4,215 | 484,700 |
| 2018/05/15 | 4,220 | 4,290 | 4,210 | 4,230 | 748,700 |
| 2018/05/14 | 4,180 | 4,215 | 4,160 | 4,180 | 496,100 |
| 2018/05/11 | 4,165 | 4,170 | 4,115 | 4,170 | 593,100 |
| 2018/05/10 | 4,130 | 4,170 | 4,090 | 4,165 | 780,800 |
| 2018/05/09 | 4,255 | 4,340 | 4,095 | 4,120 | 2,007,200 |
| 2018/05/08 | 4,060 | 4,110 | 4,015 | 4,045 | 656,800 |
| 2018/05/07 | 4,095 | 4,100 | 4,005 | 4,070 | 617,200 |
| 2018/05/02 | 4,125 | 4,140 | 4,100 | 4,130 | 553,200 |
| 2018/05/01 | 4,110 | 4,125 | 4,070 | 4,110 | 540,200 |
| 2018/04/27 | 4,200 | 4,205 | 4,115 | 4,190 | 490,300 |
| 2018/04/26 | 4,190 | 4,220 | 4,170 | 4,195 | 461,400 |
| 2018/04/25 | 4,185 | 4,190 | 4,125 | 4,165 | 493,800 |
| 2018/04/24 | 4,200 | 4,250 | 4,180 | 4,245 | 443,600 |
| 2018/04/23 | 4,145 | 4,200 | 4,135 | 4,175 | 362,700 |
| 2018/04/20 | 4,180 | 4,180 | 4,100 | 4,140 | 382,700 |
| 2018/04/19 | 4,155 | 4,220 | 4,145 | 4,160 | 506,100 |
| 2018/04/18 | 4,060 | 4,120 | 4,030 | 4,095 | 451,000 |
| 2018/04/17 | 4,040 | 4,045 | 3,985 | 4,035 | 526,900 |
| 2018/04/16 | 4,070 | 4,080 | 3,990 | 4,050 | 409,000 |
| 2018/04/13 | 4,000 | 4,105 | 4,000 | 4,055 | 459,500 |
| 2018/04/12 | 4,025 | 4,040 | 3,955 | 3,960 | 571,600 |
| 2018/04/11 | 4,105 | 4,150 | 4,070 | 4,070 | 665,200 |
| 2018/04/10 | 3,930 | 4,070 | 3,910 | 4,050 | 980,300 |
| 2018/04/09 | 3,950 | 3,970 | 3,865 | 3,935 | 897,500 |
| 2018/04/06 | 4,010 | 4,050 | 3,955 | 3,980 | 1,020,700 |
| 2018/04/05 | 4,025 | 4,065 | 3,940 | 4,030 | 1,005,800 |
| 2018/04/04 | 4,000 | 4,030 | 3,980 | 4,005 | 807,100 |
| 2018/04/03 | 4,000 | 4,025 | 3,960 | 4,010 | 706,800 |
| 2018/04/02 | 4,065 | 4,105 | 4,045 | 4,045 | 405,000 |
| 2018/03/30 | 4,065 | 4,075 | 4,015 | 4,035 | 439,900 |
| 2018/03/29 | 4,025 | 4,055 | 3,960 | 4,000 | 876,400 |
| 2018/03/28 | 3,915 | 3,975 | 3,900 | 3,970 | 780,400 |
| 2018/03/27 | 3,955 | 4,015 | 3,945 | 3,985 | 877,000 |
| 2018/03/26 | 3,805 | 3,860 | 3,735 | 3,860 | 826,300 |
| 2018/03/23 | 3,905 | 3,910 | 3,845 | 3,875 | 1,216,600 |
| 2018/03/22 | 4,035 | 4,050 | 3,980 | 4,045 | 776,900 |
| 2018/03/20 | 3,980 | 4,010 | 3,935 | 4,000 | 632,700 |
| 2018/03/19 | 3,975 | 4,020 | 3,955 | 4,000 | 684,300 |
| 2018/03/16 | 4,045 | 4,045 | 3,985 | 4,000 | 788,600 |
| 2018/03/15 | 3,985 | 4,030 | 3,915 | 4,025 | 791,700 |
| 2018/03/14 | 3,965 | 4,040 | 3,950 | 4,025 | 653,700 |
| 2018/03/13 | 3,955 | 4,025 | 3,930 | 4,015 | 621,100 |
| 2018/03/12 | 4,000 | 4,020 | 3,965 | 3,990 | 486,700 |
| 2018/03/09 | 3,900 | 3,950 | 3,870 | 3,905 | 1,340,400 |
| 2018/03/08 | 3,970 | 3,980 | 3,840 | 3,875 | 1,021,800 |
| 2018/03/07 | 3,960 | 4,005 | 3,900 | 3,950 | 796,800 |
| 2018/03/06 | 4,040 | 4,085 | 4,005 | 4,010 | 674,000 |
| 2018/03/05 | 4,000 | 4,020 | 3,950 | 3,975 | 1,166,200 |
| 2018/03/02 | 4,090 | 4,130 | 4,025 | 4,095 | 1,101,600 |
| 2018/03/01 | 4,230 | 4,235 | 4,120 | 4,160 | 824,000 |
| 2018/02/28 | 4,280 | 4,300 | 4,220 | 4,225 | 689,200 |
| 2018/02/27 | 4,285 | 4,310 | 4,260 | 4,285 | 524,400 |
| 2018/02/26 | 4,250 | 4,280 | 4,195 | 4,240 | 523,000 |
| 2018/02/23 | 4,145 | 4,220 | 4,125 | 4,210 | 691,900 |
| 2018/02/22 | 4,205 | 4,220 | 4,155 | 4,180 | 1,288,200 |
| 2018/02/21 | 4,395 | 4,400 | 4,265 | 4,295 | 1,223,300 |
| 2018/02/20 | 4,415 | 4,440 | 4,315 | 4,350 | 659,900 |
| 2018/02/19 | 4,345 | 4,445 | 4,325 | 4,445 | 651,300 |
| 2018/02/16 | 4,300 | 4,355 | 4,260 | 4,300 | 819,800 |
| 2018/02/15 | 4,370 | 4,390 | 4,285 | 4,345 | 683,400 |
| 2018/02/14 | 4,280 | 4,330 | 4,225 | 4,275 | 1,050,200 |
| 2018/02/13 | 4,440 | 4,445 | 4,205 | 4,225 | 1,093,400 |
| 2018/02/09 | 4,330 | 4,375 | 4,275 | 4,335 | 1,052,800 |
| 2018/02/08 | 4,560 | 4,590 | 4,450 | 4,530 | 706,700 |
| 2018/02/07 | 4,700 | 4,735 | 4,510 | 4,520 | 1,179,000 |
| 2018/02/06 | 4,565 | 4,615 | 4,375 | 4,560 | 1,368,000 |
| 2018/02/05 | 4,845 | 4,875 | 4,770 | 4,845 | 900,900 |
| 2018/02/02 | 5,090 | 5,100 | 4,925 | 4,985 | 817,600 |
| 2018/02/01 | 5,040 | 5,210 | 4,985 | 5,090 | 1,520,900 |
| 2018/01/31 | 5,000 | 5,080 | 4,970 | 4,975 | 702,500 |
| 2018/01/30 | 5,030 | 5,120 | 5,010 | 5,040 | 842,100 |
| 2018/01/29 | 4,985 | 5,050 | 4,970 | 5,010 | 394,300 |
| 2018/01/26 | 4,965 | 5,030 | 4,955 | 4,970 | 472,200 |
| 2018/01/25 | 4,925 | 4,995 | 4,900 | 4,945 | 404,000 |
| 2018/01/24 | 5,090 | 5,130 | 4,955 | 5,000 | 583,400 |
| 2018/01/23 | 4,990 | 5,120 | 4,955 | 5,100 | 683,700 |
| 2018/01/22 | 4,985 | 4,990 | 4,925 | 4,955 | 315,400 |
| 2018/01/19 | 4,995 | 5,030 | 4,955 | 5,020 | 577,900 |
| 2018/01/18 | 5,130 | 5,160 | 4,970 | 4,980 | 661,700 |
| 2018/01/17 | 5,010 | 5,070 | 5,010 | 5,030 | 664,300 |
| 2018/01/16 | 5,040 | 5,080 | 5,020 | 5,040 | 294,600 |
| 2018/01/15 | 5,150 | 5,180 | 5,060 | 5,070 | 485,900 |
| 2018/01/12 | 5,060 | 5,150 | 5,060 | 5,120 | 602,300 |
| 2018/01/11 | 5,040 | 5,090 | 5,030 | 5,080 | 579,500 |
| 2018/01/10 | 5,050 | 5,090 | 5,010 | 5,040 | 325,400 |
| 2018/01/09 | 5,080 | 5,110 | 5,040 | 5,100 | 576,600 |
| 2018/01/05 | 4,975 | 5,000 | 4,930 | 5,000 | 604,400 |
| 2018/01/04 | 4,880 | 4,930 | 4,865 | 4,895 | 853,800 |