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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,170 | 3,170 | 3,130 | 3,130 | 446,900 |
| 2019/12/27 | 3,215 | 3,225 | 3,200 | 3,210 | 306,100 |
| 2019/12/26 | 3,120 | 3,185 | 3,120 | 3,180 | 254,400 |
| 2019/12/25 | 3,165 | 3,165 | 3,125 | 3,140 | 202,900 |
| 2019/12/24 | 3,200 | 3,200 | 3,155 | 3,165 | 224,000 |
| 2019/12/23 | 3,185 | 3,190 | 3,165 | 3,180 | 378,600 |
| 2019/12/20 | 3,190 | 3,205 | 3,160 | 3,160 | 550,000 |
| 2019/12/19 | 3,145 | 3,170 | 3,140 | 3,170 | 361,500 |
| 2019/12/18 | 3,225 | 3,250 | 3,190 | 3,200 | 721,300 |
| 2019/12/17 | 3,230 | 3,245 | 3,155 | 3,160 | 434,600 |
| 2019/12/16 | 3,220 | 3,225 | 3,180 | 3,195 | 370,900 |
| 2019/12/13 | 3,190 | 3,250 | 3,190 | 3,230 | 860,700 |
| 2019/12/12 | 3,115 | 3,125 | 3,080 | 3,080 | 473,000 |
| 2019/12/11 | 3,115 | 3,115 | 3,070 | 3,090 | 402,800 |
| 2019/12/10 | 3,140 | 3,160 | 3,115 | 3,115 | 511,400 |
| 2019/12/09 | 3,170 | 3,195 | 3,135 | 3,175 | 492,500 |
| 2019/12/06 | 3,170 | 3,175 | 3,130 | 3,130 | 378,500 |
| 2019/12/05 | 3,130 | 3,135 | 3,100 | 3,130 | 468,000 |
| 2019/12/04 | 3,070 | 3,100 | 3,055 | 3,085 | 529,300 |
| 2019/12/03 | 3,100 | 3,150 | 3,080 | 3,140 | 456,300 |
| 2019/12/02 | 3,145 | 3,180 | 3,140 | 3,165 | 454,000 |
| 2019/11/29 | 3,150 | 3,160 | 3,115 | 3,130 | 397,100 |
| 2019/11/28 | 3,125 | 3,165 | 3,125 | 3,145 | 497,000 |
| 2019/11/27 | 3,155 | 3,175 | 3,120 | 3,155 | 500,800 |
| 2019/11/26 | 3,210 | 3,240 | 3,150 | 3,150 | 1,020,800 |
| 2019/11/25 | 3,115 | 3,155 | 3,115 | 3,145 | 479,200 |
| 2019/11/22 | 3,085 | 3,120 | 3,070 | 3,075 | 435,500 |
| 2019/11/21 | 3,090 | 3,125 | 3,025 | 3,075 | 597,800 |
| 2019/11/20 | 3,100 | 3,145 | 3,090 | 3,110 | 624,100 |
| 2019/11/19 | 3,170 | 3,170 | 3,135 | 3,140 | 403,700 |
| 2019/11/18 | 3,225 | 3,235 | 3,195 | 3,210 | 334,500 |
| 2019/11/15 | 3,155 | 3,235 | 3,150 | 3,235 | 599,100 |
| 2019/11/14 | 3,240 | 3,240 | 3,145 | 3,160 | 574,400 |
| 2019/11/13 | 3,235 | 3,280 | 3,220 | 3,245 | 791,200 |
| 2019/11/12 | 3,340 | 3,385 | 3,335 | 3,375 | 401,400 |
| 2019/11/11 | 3,400 | 3,410 | 3,345 | 3,345 | 362,300 |
| 2019/11/08 | 3,360 | 3,400 | 3,340 | 3,345 | 538,500 |
| 2019/11/07 | 3,360 | 3,365 | 3,305 | 3,315 | 497,400 |
| 2019/11/06 | 3,415 | 3,415 | 3,360 | 3,365 | 300,300 |
| 2019/11/05 | 3,385 | 3,420 | 3,360 | 3,385 | 702,100 |
| 2019/11/01 | 3,230 | 3,315 | 3,190 | 3,275 | 785,800 |
| 2019/10/31 | 3,405 | 3,425 | 3,365 | 3,395 | 470,700 |
| 2019/10/30 | 3,475 | 3,475 | 3,430 | 3,455 | 537,600 |
| 2019/10/29 | 3,480 | 3,510 | 3,460 | 3,510 | 427,000 |
| 2019/10/28 | 3,455 | 3,475 | 3,415 | 3,435 | 331,500 |
| 2019/10/25 | 3,420 | 3,435 | 3,375 | 3,400 | 354,300 |
| 2019/10/24 | 3,370 | 3,425 | 3,355 | 3,415 | 479,700 |
| 2019/10/23 | 3,275 | 3,355 | 3,265 | 3,355 | 605,000 |
| 2019/10/21 | 3,205 | 3,245 | 3,190 | 3,235 | 488,200 |
| 2019/10/18 | 3,265 | 3,285 | 3,240 | 3,240 | 314,600 |
| 2019/10/17 | 3,295 | 3,295 | 3,245 | 3,265 | 494,400 |
| 2019/10/16 | 3,350 | 3,380 | 3,295 | 3,305 | 425,800 |
| 2019/10/15 | 3,280 | 3,310 | 3,270 | 3,285 | 427,000 |
| 2019/10/11 | 3,170 | 3,220 | 3,160 | 3,210 | 490,600 |
| 2019/10/10 | 3,105 | 3,125 | 3,065 | 3,120 | 309,200 |
| 2019/10/09 | 3,050 | 3,105 | 3,040 | 3,085 | 535,300 |
| 2019/10/08 | 3,100 | 3,135 | 3,095 | 3,100 | 254,700 |
| 2019/10/07 | 3,095 | 3,110 | 3,080 | 3,100 | 211,100 |
| 2019/10/04 | 3,065 | 3,095 | 3,060 | 3,090 | 297,100 |
| 2019/10/03 | 3,045 | 3,075 | 3,040 | 3,060 | 451,200 |
| 2019/10/02 | 3,155 | 3,175 | 3,115 | 3,155 | 496,900 |
| 2019/10/01 | 3,185 | 3,235 | 3,180 | 3,220 | 367,900 |
| 2019/09/30 | 3,220 | 3,250 | 3,185 | 3,200 | 412,100 |
| 2019/09/27 | 3,205 | 3,245 | 3,150 | 3,235 | 608,400 |
| 2019/09/26 | 3,335 | 3,355 | 3,255 | 3,265 | 710,000 |
| 2019/09/25 | 3,215 | 3,300 | 3,195 | 3,290 | 447,100 |
| 2019/09/24 | 3,310 | 3,320 | 3,285 | 3,285 | 404,000 |
| 2019/09/20 | 3,330 | 3,345 | 3,305 | 3,320 | 519,400 |
| 2019/09/19 | 3,355 | 3,365 | 3,285 | 3,300 | 700,300 |
| 2019/09/18 | 3,345 | 3,375 | 3,310 | 3,335 | 669,000 |
| 2019/09/17 | 3,395 | 3,425 | 3,385 | 3,400 | 378,500 |
| 2019/09/13 | 3,415 | 3,415 | 3,345 | 3,395 | 607,800 |
| 2019/09/12 | 3,405 | 3,435 | 3,380 | 3,390 | 536,800 |
| 2019/09/11 | 3,265 | 3,360 | 3,250 | 3,345 | 669,500 |
| 2019/09/10 | 3,190 | 3,275 | 3,185 | 3,265 | 533,800 |
| 2019/09/09 | 3,100 | 3,150 | 3,090 | 3,140 | 392,300 |
| 2019/09/06 | 3,070 | 3,130 | 3,070 | 3,120 | 614,900 |
| 2019/09/05 | 2,985 | 3,070 | 2,981 | 3,035 | 747,400 |
| 2019/09/04 | 2,987 | 2,993 | 2,934 | 2,963 | 723,600 |
| 2019/09/03 | 3,010 | 3,050 | 3,005 | 3,030 | 279,900 |
| 2019/09/02 | 3,040 | 3,040 | 2,981 | 3,000 | 503,600 |
| 2019/08/30 | 3,055 | 3,080 | 3,010 | 3,055 | 1,133,100 |
| 2019/08/29 | 3,065 | 3,090 | 3,050 | 3,065 | 344,700 |
| 2019/08/28 | 3,060 | 3,090 | 3,050 | 3,065 | 344,000 |
| 2019/08/27 | 3,065 | 3,090 | 3,055 | 3,055 | 306,300 |
| 2019/08/26 | 2,989 | 3,050 | 2,974 | 3,045 | 513,400 |
| 2019/08/23 | 3,090 | 3,145 | 3,080 | 3,110 | 358,200 |
| 2019/08/22 | 3,125 | 3,125 | 3,075 | 3,095 | 424,700 |
| 2019/08/21 | 3,040 | 3,120 | 3,030 | 3,105 | 431,200 |
| 2019/08/20 | 3,075 | 3,090 | 3,060 | 3,090 | 240,900 |
| 2019/08/19 | 3,110 | 3,110 | 3,070 | 3,075 | 257,000 |
| 2019/08/16 | 3,110 | 3,130 | 3,060 | 3,090 | 609,000 |
| 2019/08/15 | 2,980 | 3,060 | 2,976 | 3,050 | 479,000 |
| 2019/08/14 | 3,050 | 3,075 | 3,030 | 3,050 | 427,500 |
| 2019/08/13 | 2,989 | 3,010 | 2,956 | 2,989 | 529,200 |
| 2019/08/09 | 3,010 | 3,035 | 2,989 | 3,015 | 465,100 |
| 2019/08/08 | 3,010 | 3,035 | 2,989 | 3,025 | 457,900 |
| 2019/08/07 | 3,015 | 3,065 | 3,005 | 3,010 | 700,300 |
| 2019/08/06 | 2,906 | 3,025 | 2,906 | 3,015 | 976,400 |
| 2019/08/05 | 3,075 | 3,085 | 3,005 | 3,045 | 537,000 |
| 2019/08/02 | 3,215 | 3,240 | 3,100 | 3,145 | 835,000 |
| 2019/08/01 | 3,255 | 3,365 | 3,250 | 3,310 | 929,800 |
| 2019/07/31 | 3,595 | 3,600 | 3,525 | 3,535 | 520,800 |
| 2019/07/30 | 3,640 | 3,665 | 3,600 | 3,625 | 456,900 |
| 2019/07/29 | 3,570 | 3,590 | 3,535 | 3,590 | 274,700 |
| 2019/07/26 | 3,540 | 3,590 | 3,525 | 3,575 | 395,300 |
| 2019/07/25 | 3,625 | 3,625 | 3,575 | 3,595 | 319,600 |
| 2019/07/24 | 3,630 | 3,630 | 3,565 | 3,610 | 379,300 |
| 2019/07/23 | 3,570 | 3,615 | 3,555 | 3,600 | 380,500 |
| 2019/07/22 | 3,555 | 3,595 | 3,535 | 3,560 | 280,200 |
| 2019/07/19 | 3,485 | 3,570 | 3,480 | 3,565 | 347,200 |
| 2019/07/18 | 3,540 | 3,545 | 3,485 | 3,500 | 508,600 |
| 2019/07/17 | 3,565 | 3,620 | 3,555 | 3,590 | 393,900 |
| 2019/07/16 | 3,565 | 3,615 | 3,540 | 3,590 | 297,100 |
| 2019/07/12 | 3,625 | 3,625 | 3,570 | 3,605 | 335,700 |
| 2019/07/11 | 3,615 | 3,645 | 3,575 | 3,620 | 404,900 |
| 2019/07/10 | 3,620 | 3,630 | 3,580 | 3,615 | 547,100 |
| 2019/07/09 | 3,720 | 3,735 | 3,655 | 3,665 | 309,800 |
| 2019/07/08 | 3,710 | 3,725 | 3,690 | 3,705 | 377,600 |
| 2019/07/05 | 3,735 | 3,760 | 3,720 | 3,755 | 240,500 |
| 2019/07/04 | 3,760 | 3,770 | 3,735 | 3,735 | 161,400 |
| 2019/07/03 | 3,790 | 3,795 | 3,700 | 3,735 | 455,400 |
| 2019/07/02 | 3,790 | 3,840 | 3,770 | 3,825 | 374,900 |
| 2019/07/01 | 3,795 | 3,805 | 3,740 | 3,800 | 320,500 |
| 2019/06/28 | 3,695 | 3,720 | 3,660 | 3,705 | 544,700 |
| 2019/06/27 | 3,685 | 3,715 | 3,675 | 3,695 | 357,300 |
| 2019/06/26 | 3,625 | 3,665 | 3,610 | 3,660 | 445,900 |
| 2019/06/25 | 3,640 | 3,695 | 3,630 | 3,640 | 566,800 |
| 2019/06/24 | 3,595 | 3,620 | 3,580 | 3,610 | 205,200 |
| 2019/06/21 | 3,600 | 3,640 | 3,575 | 3,590 | 581,900 |
| 2019/06/20 | 3,600 | 3,615 | 3,560 | 3,610 | 336,000 |
| 2019/06/19 | 3,520 | 3,615 | 3,515 | 3,575 | 592,600 |
| 2019/06/18 | 3,510 | 3,540 | 3,450 | 3,480 | 607,400 |
| 2019/06/17 | 3,455 | 3,535 | 3,450 | 3,515 | 516,900 |
| 2019/06/14 | 3,425 | 3,505 | 3,415 | 3,490 | 546,400 |
| 2019/06/13 | 3,460 | 3,470 | 3,400 | 3,450 | 484,700 |
| 2019/06/12 | 3,470 | 3,540 | 3,460 | 3,495 | 373,400 |
| 2019/06/11 | 3,450 | 3,520 | 3,425 | 3,500 | 393,000 |
| 2019/06/10 | 3,445 | 3,480 | 3,430 | 3,465 | 442,700 |
| 2019/06/07 | 3,425 | 3,460 | 3,400 | 3,430 | 442,000 |
| 2019/06/06 | 3,450 | 3,450 | 3,410 | 3,415 | 456,000 |
| 2019/06/05 | 3,480 | 3,495 | 3,455 | 3,460 | 579,000 |
| 2019/06/04 | 3,315 | 3,395 | 3,300 | 3,390 | 524,700 |
| 2019/06/03 | 3,390 | 3,390 | 3,330 | 3,365 | 394,900 |
| 2019/05/31 | 3,425 | 3,485 | 3,420 | 3,445 | 610,200 |
| 2019/05/30 | 3,430 | 3,465 | 3,410 | 3,460 | 524,700 |
| 2019/05/29 | 3,455 | 3,475 | 3,405 | 3,465 | 628,500 |
| 2019/05/28 | 3,475 | 3,535 | 3,470 | 3,495 | 573,300 |
| 2019/05/27 | 3,455 | 3,480 | 3,430 | 3,440 | 201,900 |
| 2019/05/24 | 3,420 | 3,480 | 3,395 | 3,460 | 569,800 |
| 2019/05/23 | 3,450 | 3,465 | 3,405 | 3,435 | 484,000 |
| 2019/05/22 | 3,465 | 3,500 | 3,445 | 3,470 | 456,800 |
| 2019/05/21 | 3,400 | 3,460 | 3,370 | 3,445 | 578,500 |
| 2019/05/20 | 3,380 | 3,430 | 3,350 | 3,420 | 595,900 |
| 2019/05/17 | 3,405 | 3,410 | 3,355 | 3,370 | 361,700 |
| 2019/05/16 | 3,430 | 3,435 | 3,350 | 3,360 | 619,300 |
| 2019/05/15 | 3,490 | 3,495 | 3,430 | 3,480 | 578,400 |
| 2019/05/14 | 3,355 | 3,525 | 3,340 | 3,515 | 492,700 |
| 2019/05/13 | 3,615 | 3,625 | 3,515 | 3,520 | 508,300 |
| 2019/05/10 | 3,700 | 3,710 | 3,595 | 3,655 | 859,000 |
| 2019/05/09 | 3,725 | 3,755 | 3,615 | 3,680 | 1,194,900 |
| 2019/05/08 | 3,655 | 3,695 | 3,605 | 3,615 | 843,000 |
| 2019/05/07 | 3,945 | 3,945 | 3,790 | 3,795 | 691,900 |
| 2019/04/26 | 3,920 | 3,945 | 3,895 | 3,925 | 559,300 |
| 2019/04/25 | 3,935 | 3,995 | 3,925 | 3,980 | 350,800 |
| 2019/04/24 | 3,950 | 3,995 | 3,930 | 3,930 | 561,300 |
| 2019/04/23 | 3,895 | 3,940 | 3,875 | 3,940 | 347,400 |
| 2019/04/22 | 3,945 | 3,950 | 3,905 | 3,920 | 185,500 |
| 2019/04/19 | 3,965 | 3,970 | 3,925 | 3,950 | 214,200 |
| 2019/04/18 | 3,970 | 3,970 | 3,905 | 3,915 | 226,600 |
| 2019/04/17 | 3,965 | 3,995 | 3,940 | 3,955 | 435,000 |
| 2019/04/16 | 3,905 | 3,955 | 3,880 | 3,890 | 382,300 |
| 2019/04/15 | 3,920 | 3,960 | 3,905 | 3,955 | 386,600 |
| 2019/04/12 | 3,900 | 3,900 | 3,840 | 3,865 | 399,200 |
| 2019/04/11 | 3,835 | 3,880 | 3,810 | 3,865 | 446,900 |
| 2019/04/10 | 3,770 | 3,850 | 3,760 | 3,835 | 481,600 |
| 2019/04/09 | 3,790 | 3,840 | 3,785 | 3,835 | 270,100 |
| 2019/04/08 | 3,850 | 3,855 | 3,785 | 3,790 | 259,500 |
| 2019/04/05 | 3,780 | 3,835 | 3,770 | 3,825 | 331,700 |
| 2019/04/04 | 3,795 | 3,845 | 3,785 | 3,795 | 366,600 |
| 2019/04/03 | 3,765 | 3,800 | 3,750 | 3,775 | 580,600 |
| 2019/04/02 | 3,740 | 3,780 | 3,735 | 3,760 | 442,000 |
| 2019/04/01 | 3,585 | 3,715 | 3,585 | 3,670 | 643,200 |
| 2019/03/29 | 3,565 | 3,590 | 3,530 | 3,585 | 643,900 |
| 2019/03/28 | 3,480 | 3,495 | 3,395 | 3,480 | 819,500 |
| 2019/03/27 | 3,585 | 3,595 | 3,505 | 3,530 | 640,300 |
| 2019/03/26 | 3,575 | 3,625 | 3,520 | 3,615 | 633,000 |
| 2019/03/25 | 3,560 | 3,565 | 3,500 | 3,530 | 429,100 |
| 2019/03/22 | 3,680 | 3,705 | 3,565 | 3,670 | 644,900 |
| 2019/03/20 | 3,675 | 3,680 | 3,640 | 3,675 | 364,800 |
| 2019/03/19 | 3,690 | 3,695 | 3,645 | 3,670 | 373,000 |
| 2019/03/18 | 3,705 | 3,715 | 3,650 | 3,660 | 434,100 |
| 2019/03/15 | 3,580 | 3,675 | 3,570 | 3,650 | 575,900 |
| 2019/03/14 | 3,690 | 3,725 | 3,625 | 3,625 | 586,100 |
| 2019/03/13 | 3,645 | 3,685 | 3,615 | 3,630 | 348,900 |
| 2019/03/12 | 3,655 | 3,740 | 3,650 | 3,690 | 477,600 |
| 2019/03/11 | 3,595 | 3,625 | 3,565 | 3,610 | 277,900 |
| 2019/03/08 | 3,640 | 3,660 | 3,575 | 3,580 | 681,400 |
| 2019/03/07 | 3,695 | 3,730 | 3,670 | 3,690 | 539,100 |
| 2019/03/06 | 3,695 | 3,765 | 3,670 | 3,735 | 605,800 |
| 2019/03/05 | 3,840 | 3,855 | 3,775 | 3,790 | 577,300 |
| 2019/03/04 | 3,820 | 3,840 | 3,805 | 3,835 | 347,200 |
| 2019/03/01 | 3,790 | 3,815 | 3,745 | 3,760 | 642,600 |
| 2019/02/28 | 3,870 | 3,875 | 3,805 | 3,810 | 471,900 |
| 2019/02/27 | 3,880 | 3,905 | 3,850 | 3,895 | 698,600 |
| 2019/02/26 | 3,950 | 3,975 | 3,890 | 3,950 | 445,000 |
| 2019/02/25 | 3,935 | 3,975 | 3,920 | 3,920 | 467,500 |
| 2019/02/22 | 3,875 | 3,915 | 3,835 | 3,900 | 493,000 |
| 2019/02/21 | 3,865 | 3,955 | 3,840 | 3,915 | 698,100 |
| 2019/02/20 | 3,845 | 3,890 | 3,845 | 3,860 | 565,100 |
| 2019/02/19 | 3,790 | 3,825 | 3,750 | 3,810 | 370,700 |
| 2019/02/18 | 3,800 | 3,830 | 3,790 | 3,805 | 365,900 |
| 2019/02/15 | 3,680 | 3,745 | 3,650 | 3,730 | 376,800 |
| 2019/02/14 | 3,710 | 3,745 | 3,695 | 3,720 | 403,200 |
| 2019/02/13 | 3,665 | 3,730 | 3,655 | 3,700 | 483,700 |
| 2019/02/12 | 3,620 | 3,660 | 3,585 | 3,625 | 577,900 |
| 2019/02/08 | 3,680 | 3,685 | 3,535 | 3,560 | 790,800 |
| 2019/02/07 | 3,740 | 3,750 | 3,675 | 3,715 | 392,900 |
| 2019/02/06 | 3,795 | 3,810 | 3,740 | 3,770 | 419,300 |
| 2019/02/05 | 3,795 | 3,810 | 3,760 | 3,775 | 361,200 |
| 2019/02/04 | 3,690 | 3,775 | 3,685 | 3,755 | 364,800 |
| 2019/02/01 | 3,620 | 3,755 | 3,615 | 3,700 | 698,400 |
| 2019/01/31 | 3,680 | 3,685 | 3,645 | 3,675 | 680,700 |
| 2019/01/30 | 3,645 | 3,665 | 3,570 | 3,585 | 723,500 |
| 2019/01/29 | 3,620 | 3,625 | 3,510 | 3,600 | 799,200 |
| 2019/01/28 | 3,720 | 3,745 | 3,675 | 3,690 | 336,600 |
| 2019/01/25 | 3,595 | 3,710 | 3,595 | 3,700 | 665,100 |
| 2019/01/24 | 3,620 | 3,705 | 3,515 | 3,610 | 1,531,300 |
| 2019/01/23 | 3,615 | 3,695 | 3,585 | 3,670 | 496,100 |
| 2019/01/22 | 3,745 | 3,760 | 3,690 | 3,700 | 339,200 |
| 2019/01/21 | 3,760 | 3,780 | 3,710 | 3,720 | 276,600 |
| 2019/01/18 | 3,630 | 3,695 | 3,620 | 3,690 | 347,500 |
| 2019/01/17 | 3,640 | 3,675 | 3,580 | 3,595 | 427,000 |
| 2019/01/16 | 3,565 | 3,595 | 3,520 | 3,570 | 612,200 |
| 2019/01/15 | 3,395 | 3,520 | 3,380 | 3,520 | 418,800 |
| 2019/01/11 | 3,400 | 3,430 | 3,370 | 3,415 | 546,700 |
| 2019/01/10 | 3,360 | 3,390 | 3,320 | 3,380 | 413,600 |
| 2019/01/09 | 3,370 | 3,420 | 3,350 | 3,405 | 526,900 |
| 2019/01/08 | 3,300 | 3,405 | 3,275 | 3,375 | 713,900 |
| 2019/01/07 | 3,225 | 3,300 | 3,225 | 3,255 | 594,900 |
| 2019/01/04 | 3,135 | 3,160 | 3,095 | 3,120 | 1,071,600 |