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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,771 | 2,803 | 2,765 | 2,789 | 322,900 |
| 2021/12/29 | 2,769 | 2,818 | 2,767 | 2,776 | 308,000 |
| 2021/12/28 | 2,783 | 2,786 | 2,755 | 2,760 | 341,800 |
| 2021/12/27 | 2,758 | 2,770 | 2,735 | 2,748 | 343,900 |
| 2021/12/24 | 2,773 | 2,780 | 2,728 | 2,758 | 338,400 |
| 2021/12/23 | 2,727 | 2,785 | 2,710 | 2,751 | 749,400 |
| 2021/12/22 | 2,650 | 2,672 | 2,650 | 2,654 | 224,600 |
| 2021/12/21 | 2,642 | 2,664 | 2,623 | 2,647 | 307,400 |
| 2021/12/20 | 2,603 | 2,624 | 2,575 | 2,587 | 401,800 |
| 2021/12/17 | 2,653 | 2,671 | 2,634 | 2,639 | 508,300 |
| 2021/12/16 | 2,673 | 2,680 | 2,629 | 2,646 | 334,700 |
| 2021/12/15 | 2,601 | 2,645 | 2,601 | 2,627 | 322,000 |
| 2021/12/14 | 2,625 | 2,636 | 2,594 | 2,617 | 482,900 |
| 2021/12/13 | 2,692 | 2,699 | 2,615 | 2,624 | 404,800 |
| 2021/12/10 | 2,696 | 2,708 | 2,653 | 2,663 | 443,000 |
| 2021/12/09 | 2,716 | 2,732 | 2,658 | 2,684 | 525,600 |
| 2021/12/08 | 2,733 | 2,748 | 2,708 | 2,741 | 414,200 |
| 2021/12/07 | 2,709 | 2,748 | 2,678 | 2,743 | 745,100 |
| 2021/12/06 | 2,625 | 2,670 | 2,618 | 2,654 | 453,600 |
| 2021/12/03 | 2,569 | 2,629 | 2,528 | 2,625 | 574,500 |
| 2021/12/02 | 2,474 | 2,549 | 2,474 | 2,526 | 580,400 |
| 2021/12/01 | 2,485 | 2,533 | 2,475 | 2,521 | 888,400 |
| 2021/11/30 | 2,590 | 2,618 | 2,519 | 2,521 | 916,600 |
| 2021/11/29 | 2,578 | 2,594 | 2,540 | 2,552 | 809,800 |
| 2021/11/26 | 2,737 | 2,737 | 2,630 | 2,648 | 494,900 |
| 2021/11/25 | 2,745 | 2,759 | 2,741 | 2,747 | 250,500 |
| 2021/11/24 | 2,715 | 2,757 | 2,709 | 2,728 | 541,900 |
| 2021/11/22 | 2,677 | 2,729 | 2,666 | 2,716 | 549,800 |
| 2021/11/19 | 2,700 | 2,720 | 2,690 | 2,710 | 549,400 |
| 2021/11/18 | 2,702 | 2,728 | 2,695 | 2,717 | 374,300 |
| 2021/11/17 | 2,807 | 2,812 | 2,741 | 2,741 | 304,000 |
| 2021/11/16 | 2,847 | 2,850 | 2,799 | 2,805 | 443,900 |
| 2021/11/15 | 2,892 | 2,905 | 2,852 | 2,855 | 232,500 |
| 2021/11/12 | 2,858 | 2,925 | 2,852 | 2,882 | 233,400 |
| 2021/11/11 | 2,842 | 2,876 | 2,840 | 2,859 | 161,600 |
| 2021/11/10 | 2,871 | 2,890 | 2,851 | 2,851 | 275,300 |
| 2021/11/09 | 2,950 | 2,959 | 2,858 | 2,858 | 277,000 |
| 2021/11/08 | 2,968 | 2,979 | 2,940 | 2,950 | 279,500 |
| 2021/11/05 | 2,997 | 2,999 | 2,915 | 2,933 | 207,500 |
| 2021/11/04 | 2,983 | 3,025 | 2,951 | 3,010 | 463,900 |
| 2021/11/02 | 2,931 | 2,937 | 2,886 | 2,907 | 519,800 |
| 2021/11/01 | 3,015 | 3,045 | 2,878 | 2,936 | 744,300 |
| 2021/10/29 | 2,956 | 2,999 | 2,923 | 2,930 | 749,400 |
| 2021/10/28 | 2,935 | 2,970 | 2,906 | 2,952 | 630,000 |
| 2021/10/27 | 2,985 | 2,995 | 2,958 | 2,982 | 441,700 |
| 2021/10/26 | 2,964 | 2,998 | 2,940 | 2,985 | 472,800 |
| 2021/10/25 | 2,823 | 2,950 | 2,823 | 2,942 | 640,100 |
| 2021/10/22 | 2,821 | 2,858 | 2,811 | 2,826 | 572,000 |
| 2021/10/21 | 2,927 | 2,936 | 2,861 | 2,861 | 629,500 |
| 2021/10/20 | 2,966 | 2,970 | 2,919 | 2,923 | 556,300 |
| 2021/10/19 | 2,955 | 2,974 | 2,939 | 2,961 | 385,400 |
| 2021/10/18 | 2,942 | 2,956 | 2,919 | 2,947 | 283,900 |
| 2021/10/15 | 2,916 | 2,940 | 2,903 | 2,940 | 309,300 |
| 2021/10/14 | 2,868 | 2,888 | 2,849 | 2,879 | 322,000 |
| 2021/10/13 | 2,911 | 2,924 | 2,882 | 2,883 | 308,600 |
| 2021/10/12 | 2,922 | 2,936 | 2,901 | 2,919 | 300,400 |
| 2021/10/11 | 2,882 | 2,936 | 2,875 | 2,923 | 357,900 |
| 2021/10/08 | 2,905 | 2,934 | 2,871 | 2,874 | 403,100 |
| 2021/10/07 | 2,858 | 2,878 | 2,839 | 2,840 | 298,300 |
| 2021/10/06 | 2,886 | 2,937 | 2,831 | 2,855 | 409,500 |
| 2021/10/05 | 2,870 | 2,882 | 2,835 | 2,851 | 393,600 |
| 2021/10/04 | 2,927 | 2,955 | 2,896 | 2,900 | 350,200 |
| 2021/10/01 | 2,893 | 2,946 | 2,880 | 2,882 | 504,000 |
| 2021/09/30 | 2,944 | 2,980 | 2,941 | 2,941 | 473,200 |
| 2021/09/29 | 2,927 | 2,953 | 2,917 | 2,953 | 591,400 |
| 2021/09/28 | 2,966 | 3,020 | 2,950 | 3,010 | 564,200 |
| 2021/09/27 | 2,940 | 2,954 | 2,918 | 2,928 | 628,200 |
| 2021/09/24 | 2,999 | 3,005 | 2,937 | 2,959 | 802,900 |
| 2021/09/22 | 2,976 | 2,976 | 2,901 | 2,903 | 982,600 |
| 2021/09/21 | 3,035 | 3,065 | 3,015 | 3,025 | 675,500 |
| 2021/09/17 | 3,110 | 3,175 | 3,090 | 3,165 | 750,800 |
| 2021/09/16 | 3,210 | 3,215 | 3,155 | 3,155 | 462,300 |
| 2021/09/15 | 3,175 | 3,175 | 3,135 | 3,175 | 383,700 |
| 2021/09/14 | 3,150 | 3,215 | 3,140 | 3,215 | 540,100 |
| 2021/09/13 | 3,110 | 3,125 | 3,080 | 3,120 | 327,100 |
| 2021/09/10 | 3,085 | 3,135 | 3,080 | 3,120 | 547,700 |
| 2021/09/09 | 3,120 | 3,150 | 3,075 | 3,085 | 467,400 |
| 2021/09/08 | 3,080 | 3,130 | 3,075 | 3,130 | 404,400 |
| 2021/09/07 | 3,110 | 3,125 | 3,075 | 3,085 | 349,500 |
| 2021/09/06 | 3,100 | 3,105 | 3,040 | 3,075 | 302,100 |
| 2021/09/03 | 2,997 | 3,060 | 2,990 | 3,045 | 374,900 |
| 2021/09/02 | 2,975 | 3,010 | 2,957 | 2,987 | 463,400 |
| 2021/09/01 | 2,885 | 2,956 | 2,878 | 2,950 | 555,300 |
| 2021/08/31 | 2,815 | 2,903 | 2,787 | 2,880 | 709,300 |
| 2021/08/30 | 2,890 | 2,909 | 2,879 | 2,897 | 458,600 |
| 2021/08/27 | 2,842 | 2,859 | 2,829 | 2,855 | 474,400 |
| 2021/08/26 | 2,888 | 2,903 | 2,859 | 2,880 | 420,400 |
| 2021/08/25 | 2,917 | 2,957 | 2,907 | 2,914 | 282,800 |
| 2021/08/24 | 2,862 | 2,921 | 2,859 | 2,897 | 291,800 |
| 2021/08/23 | 2,816 | 2,867 | 2,816 | 2,854 | 637,300 |
| 2021/08/20 | 2,879 | 2,896 | 2,833 | 2,835 | 440,200 |
| 2021/08/19 | 2,955 | 2,965 | 2,928 | 2,928 | 304,300 |
| 2021/08/18 | 2,994 | 3,010 | 2,975 | 2,993 | 308,600 |
| 2021/08/17 | 3,040 | 3,050 | 2,983 | 2,983 | 456,000 |
| 2021/08/16 | 3,065 | 3,075 | 3,005 | 3,010 | 379,800 |
| 2021/08/13 | 3,205 | 3,205 | 3,120 | 3,125 | 271,800 |
| 2021/08/12 | 3,240 | 3,255 | 3,185 | 3,190 | 348,200 |
| 2021/08/11 | 3,190 | 3,230 | 3,185 | 3,190 | 331,500 |
| 2021/08/10 | 3,200 | 3,230 | 3,130 | 3,145 | 530,000 |
| 2021/08/06 | 3,090 | 3,155 | 3,085 | 3,150 | 323,000 |
| 2021/08/05 | 3,065 | 3,105 | 3,055 | 3,070 | 342,200 |
| 2021/08/04 | 3,115 | 3,135 | 3,080 | 3,105 | 331,000 |
| 2021/08/03 | 3,100 | 3,125 | 3,075 | 3,125 | 331,900 |
| 2021/08/02 | 3,080 | 3,165 | 3,045 | 3,135 | 698,700 |
| 2021/07/30 | 3,080 | 3,080 | 3,005 | 3,010 | 543,100 |
| 2021/07/29 | 3,070 | 3,090 | 3,050 | 3,070 | 409,300 |
| 2021/07/28 | 3,040 | 3,070 | 3,035 | 3,045 | 303,700 |
| 2021/07/27 | 3,090 | 3,100 | 3,075 | 3,075 | 344,900 |
| 2021/07/26 | 3,025 | 3,065 | 3,015 | 3,055 | 472,200 |
| 2021/07/21 | 3,015 | 3,060 | 2,979 | 2,984 | 664,800 |
| 2021/07/20 | 2,952 | 2,975 | 2,938 | 2,943 | 523,500 |
| 2021/07/19 | 3,025 | 3,045 | 2,998 | 3,000 | 381,400 |
| 2021/07/16 | 3,050 | 3,110 | 3,050 | 3,080 | 377,200 |
| 2021/07/15 | 3,100 | 3,100 | 3,030 | 3,050 | 381,300 |
| 2021/07/14 | 3,085 | 3,115 | 3,070 | 3,075 | 401,700 |
| 2021/07/13 | 3,115 | 3,145 | 3,105 | 3,145 | 330,100 |
| 2021/07/12 | 3,150 | 3,170 | 3,095 | 3,115 | 590,600 |
| 2021/07/09 | 3,025 | 3,070 | 2,987 | 3,060 | 591,900 |
| 2021/07/08 | 3,115 | 3,120 | 3,075 | 3,095 | 382,000 |
| 2021/07/07 | 3,120 | 3,150 | 3,090 | 3,120 | 340,500 |
| 2021/07/06 | 3,265 | 3,270 | 3,195 | 3,215 | 250,600 |
| 2021/07/05 | 3,225 | 3,280 | 3,200 | 3,260 | 356,200 |
| 2021/07/02 | 3,160 | 3,235 | 3,145 | 3,230 | 560,000 |
| 2021/07/01 | 3,200 | 3,220 | 3,150 | 3,180 | 590,200 |
| 2021/06/30 | 3,055 | 3,080 | 3,035 | 3,060 | 540,000 |
| 2021/06/29 | 3,080 | 3,080 | 3,020 | 3,045 | 386,200 |
| 2021/06/28 | 3,135 | 3,150 | 3,110 | 3,130 | 319,800 |
| 2021/06/25 | 3,130 | 3,145 | 3,110 | 3,135 | 292,500 |
| 2021/06/24 | 3,100 | 3,140 | 3,090 | 3,105 | 278,600 |
| 2021/06/23 | 3,085 | 3,105 | 3,060 | 3,085 | 439,200 |
| 2021/06/22 | 3,100 | 3,135 | 3,085 | 3,135 | 435,200 |
| 2021/06/21 | 3,010 | 3,020 | 2,973 | 3,005 | 736,000 |
| 2021/06/18 | 3,160 | 3,160 | 3,095 | 3,100 | 504,200 |
| 2021/06/17 | 3,200 | 3,215 | 3,180 | 3,185 | 399,000 |
| 2021/06/16 | 3,245 | 3,295 | 3,210 | 3,240 | 407,300 |
| 2021/06/15 | 3,275 | 3,285 | 3,190 | 3,210 | 406,800 |
| 2021/06/14 | 3,290 | 3,300 | 3,240 | 3,255 | 335,000 |
| 2021/06/11 | 3,380 | 3,380 | 3,285 | 3,295 | 561,400 |
| 2021/06/10 | 3,390 | 3,405 | 3,365 | 3,380 | 214,300 |
| 2021/06/09 | 3,405 | 3,420 | 3,385 | 3,390 | 186,400 |
| 2021/06/08 | 3,420 | 3,435 | 3,380 | 3,390 | 316,300 |
| 2021/06/07 | 3,475 | 3,485 | 3,405 | 3,445 | 256,000 |
| 2021/06/04 | 3,425 | 3,495 | 3,415 | 3,490 | 383,200 |
| 2021/06/03 | 3,420 | 3,485 | 3,420 | 3,445 | 212,600 |
| 2021/06/02 | 3,405 | 3,445 | 3,390 | 3,445 | 337,700 |
| 2021/06/01 | 3,440 | 3,440 | 3,370 | 3,410 | 308,300 |
| 2021/05/31 | 3,460 | 3,465 | 3,380 | 3,385 | 462,100 |
| 2021/05/28 | 3,450 | 3,470 | 3,395 | 3,470 | 445,200 |
| 2021/05/27 | 3,400 | 3,415 | 3,355 | 3,355 | 484,000 |
| 2021/05/26 | 3,360 | 3,415 | 3,355 | 3,405 | 323,000 |
| 2021/05/25 | 3,350 | 3,400 | 3,340 | 3,375 | 342,500 |
| 2021/05/24 | 3,280 | 3,375 | 3,280 | 3,350 | 462,900 |
| 2021/05/21 | 3,190 | 3,285 | 3,175 | 3,255 | 685,600 |
| 2021/05/20 | 3,190 | 3,220 | 3,175 | 3,195 | 429,300 |
| 2021/05/19 | 3,215 | 3,235 | 3,185 | 3,215 | 490,600 |
| 2021/05/18 | 3,250 | 3,310 | 3,235 | 3,280 | 306,100 |
| 2021/05/17 | 3,245 | 3,285 | 3,195 | 3,230 | 416,900 |
| 2021/05/14 | 3,215 | 3,260 | 3,195 | 3,220 | 453,500 |
| 2021/05/13 | 3,175 | 3,220 | 3,120 | 3,155 | 546,900 |
| 2021/05/12 | 3,270 | 3,295 | 3,170 | 3,225 | 584,200 |
| 2021/05/11 | 3,280 | 3,400 | 3,275 | 3,305 | 1,228,700 |
| 2021/05/10 | 3,230 | 3,300 | 3,230 | 3,250 | 499,100 |
| 2021/05/07 | 3,175 | 3,225 | 3,155 | 3,205 | 508,100 |
| 2021/05/06 | 3,140 | 3,205 | 3,125 | 3,165 | 632,500 |
| 2021/04/30 | 3,135 | 3,190 | 3,130 | 3,165 | 365,200 |
| 2021/04/28 | 3,185 | 3,190 | 3,115 | 3,120 | 500,300 |
| 2021/04/27 | 3,185 | 3,240 | 3,150 | 3,190 | 568,100 |
| 2021/04/26 | 3,180 | 3,200 | 3,160 | 3,180 | 417,200 |
| 2021/04/23 | 3,135 | 3,150 | 3,110 | 3,135 | 283,800 |
| 2021/04/22 | 3,120 | 3,170 | 3,100 | 3,155 | 436,000 |
| 2021/04/21 | 3,070 | 3,095 | 3,025 | 3,060 | 426,700 |
| 2021/04/20 | 3,255 | 3,260 | 3,150 | 3,165 | 468,200 |
| 2021/04/19 | 3,335 | 3,340 | 3,295 | 3,295 | 531,500 |
| 2021/04/16 | 3,335 | 3,350 | 3,290 | 3,335 | 493,600 |
| 2021/04/15 | 3,300 | 3,330 | 3,295 | 3,325 | 482,900 |
| 2021/04/14 | 3,270 | 3,295 | 3,225 | 3,280 | 574,600 |
| 2021/04/13 | 3,250 | 3,310 | 3,235 | 3,290 | 668,800 |
| 2021/04/12 | 3,255 | 3,270 | 3,210 | 3,225 | 334,200 |
| 2021/04/09 | 3,295 | 3,295 | 3,210 | 3,225 | 550,800 |
| 2021/04/08 | 3,260 | 3,275 | 3,235 | 3,270 | 490,500 |
| 2021/04/07 | 3,195 | 3,295 | 3,165 | 3,290 | 654,400 |
| 2021/04/06 | 3,205 | 3,240 | 3,170 | 3,215 | 645,000 |
| 2021/04/05 | 3,150 | 3,215 | 3,135 | 3,195 | 513,000 |
| 2021/04/02 | 3,115 | 3,165 | 3,110 | 3,120 | 326,600 |
| 2021/04/01 | 3,125 | 3,145 | 3,045 | 3,065 | 388,600 |
| 2021/03/31 | 3,100 | 3,120 | 3,045 | 3,075 | 448,200 |
| 2021/03/30 | 3,050 | 3,105 | 3,030 | 3,090 | 678,900 |
| 2021/03/29 | 3,175 | 3,175 | 3,065 | 3,105 | 575,800 |
| 2021/03/26 | 3,145 | 3,180 | 3,100 | 3,115 | 588,900 |
| 2021/03/25 | 3,045 | 3,135 | 3,045 | 3,105 | 490,500 |
| 2021/03/24 | 3,055 | 3,085 | 2,997 | 3,010 | 707,600 |
| 2021/03/23 | 3,165 | 3,180 | 3,110 | 3,110 | 395,900 |
| 2021/03/22 | 3,180 | 3,180 | 3,125 | 3,155 | 448,500 |
| 2021/03/19 | 3,160 | 3,235 | 3,140 | 3,225 | 705,900 |
| 2021/03/18 | 3,140 | 3,180 | 3,115 | 3,155 | 454,900 |
| 2021/03/17 | 3,095 | 3,115 | 3,045 | 3,115 | 491,400 |
| 2021/03/16 | 3,165 | 3,180 | 3,100 | 3,140 | 514,900 |
| 2021/03/15 | 3,095 | 3,160 | 3,095 | 3,130 | 421,300 |
| 2021/03/12 | 2,958 | 3,060 | 2,958 | 3,060 | 929,000 |
| 2021/03/11 | 3,040 | 3,050 | 2,960 | 2,968 | 781,200 |
| 2021/03/10 | 2,982 | 3,025 | 2,960 | 2,993 | 671,300 |
| 2021/03/09 | 3,055 | 3,060 | 2,935 | 2,988 | 761,800 |
| 2021/03/08 | 3,075 | 3,075 | 2,983 | 3,000 | 645,200 |
| 2021/03/05 | 3,020 | 3,030 | 2,953 | 3,025 | 415,000 |
| 2021/03/04 | 3,055 | 3,075 | 2,956 | 2,988 | 668,200 |
| 2021/03/03 | 3,050 | 3,115 | 3,025 | 3,095 | 517,000 |
| 2021/03/02 | 3,045 | 3,085 | 2,973 | 3,010 | 464,500 |
| 2021/03/01 | 2,950 | 3,035 | 2,942 | 3,030 | 508,200 |
| 2021/02/26 | 2,943 | 2,970 | 2,911 | 2,925 | 674,700 |
| 2021/02/25 | 2,962 | 3,015 | 2,944 | 2,976 | 590,900 |
| 2021/02/24 | 2,947 | 2,953 | 2,901 | 2,909 | 691,600 |
| 2021/02/22 | 2,955 | 2,984 | 2,885 | 2,901 | 446,900 |
| 2021/02/19 | 2,898 | 2,923 | 2,848 | 2,881 | 482,200 |
| 2021/02/18 | 3,035 | 3,035 | 2,897 | 2,914 | 589,000 |
| 2021/02/17 | 2,948 | 3,025 | 2,918 | 3,015 | 549,500 |
| 2021/02/16 | 2,943 | 2,980 | 2,918 | 2,945 | 515,800 |
| 2021/02/15 | 2,955 | 2,982 | 2,890 | 2,934 | 570,900 |
| 2021/02/12 | 2,978 | 2,978 | 2,884 | 2,912 | 1,235,900 |
| 2021/02/10 | 3,045 | 3,070 | 2,992 | 3,010 | 716,500 |
| 2021/02/09 | 3,160 | 3,170 | 3,035 | 3,085 | 559,900 |
| 2021/02/08 | 3,080 | 3,180 | 3,075 | 3,155 | 731,700 |
| 2021/02/05 | 3,015 | 3,050 | 2,992 | 3,035 | 493,000 |
| 2021/02/04 | 3,010 | 3,050 | 2,995 | 3,000 | 475,800 |
| 2021/02/03 | 3,035 | 3,065 | 2,986 | 3,010 | 605,000 |
| 2021/02/02 | 3,005 | 3,035 | 2,977 | 3,015 | 584,800 |
| 2021/02/01 | 2,997 | 3,105 | 2,949 | 3,035 | 1,106,700 |
| 2021/01/29 | 3,000 | 3,010 | 2,902 | 2,902 | 672,900 |
| 2021/01/28 | 2,866 | 2,990 | 2,864 | 2,976 | 814,100 |
| 2021/01/27 | 2,978 | 2,990 | 2,950 | 2,966 | 525,200 |
| 2021/01/26 | 3,005 | 3,010 | 2,945 | 2,968 | 785,600 |
| 2021/01/25 | 3,000 | 3,065 | 2,982 | 3,035 | 688,300 |
| 2021/01/22 | 2,982 | 3,035 | 2,968 | 3,000 | 683,300 |
| 2021/01/21 | 3,010 | 3,050 | 2,977 | 2,986 | 723,800 |
| 2021/01/20 | 2,952 | 3,000 | 2,942 | 2,994 | 728,300 |
| 2021/01/19 | 2,901 | 2,989 | 2,881 | 2,936 | 637,500 |
| 2021/01/18 | 2,924 | 2,936 | 2,878 | 2,896 | 692,400 |
| 2021/01/15 | 2,952 | 2,984 | 2,911 | 2,932 | 1,203,400 |
| 2021/01/14 | 2,855 | 2,945 | 2,830 | 2,933 | 1,163,100 |
| 2021/01/13 | 2,799 | 2,870 | 2,772 | 2,857 | 936,700 |
| 2021/01/12 | 2,766 | 2,790 | 2,742 | 2,781 | 566,000 |
| 2021/01/08 | 2,778 | 2,800 | 2,744 | 2,793 | 774,100 |
| 2021/01/07 | 2,694 | 2,789 | 2,691 | 2,763 | 1,228,600 |
| 2021/01/06 | 2,554 | 2,618 | 2,548 | 2,613 | 623,100 |
| 2021/01/05 | 2,545 | 2,573 | 2,525 | 2,556 | 394,100 |
| 2021/01/04 | 2,596 | 2,596 | 2,490 | 2,546 | 479,900 |