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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,531 | 3,571 | 3,530 | 3,555 | 234,100 |
| 2023/12/28 | 3,517 | 3,545 | 3,510 | 3,545 | 249,800 |
| 2023/12/27 | 3,558 | 3,595 | 3,558 | 3,595 | 401,200 |
| 2023/12/26 | 3,580 | 3,599 | 3,546 | 3,553 | 337,100 |
| 2023/12/25 | 3,618 | 3,631 | 3,563 | 3,572 | 228,500 |
| 2023/12/22 | 3,573 | 3,606 | 3,556 | 3,582 | 244,400 |
| 2023/12/21 | 3,557 | 3,586 | 3,545 | 3,553 | 213,400 |
| 2023/12/20 | 3,544 | 3,639 | 3,544 | 3,606 | 468,600 |
| 2023/12/19 | 3,525 | 3,534 | 3,471 | 3,502 | 332,200 |
| 2023/12/18 | 3,510 | 3,525 | 3,473 | 3,518 | 446,100 |
| 2023/12/15 | 3,431 | 3,542 | 3,409 | 3,534 | 497,900 |
| 2023/12/14 | 3,470 | 3,486 | 3,365 | 3,404 | 598,900 |
| 2023/12/13 | 3,540 | 3,571 | 3,483 | 3,500 | 353,700 |
| 2023/12/12 | 3,623 | 3,623 | 3,510 | 3,518 | 402,500 |
| 2023/12/11 | 3,570 | 3,606 | 3,536 | 3,553 | 404,300 |
| 2023/12/08 | 3,602 | 3,605 | 3,475 | 3,483 | 701,800 |
| 2023/12/07 | 3,688 | 3,747 | 3,638 | 3,650 | 713,700 |
| 2023/12/06 | 3,560 | 3,692 | 3,560 | 3,681 | 608,700 |
| 2023/12/05 | 3,572 | 3,614 | 3,561 | 3,562 | 546,900 |
| 2023/12/04 | 3,552 | 3,582 | 3,527 | 3,563 | 315,200 |
| 2023/12/01 | 3,573 | 3,589 | 3,547 | 3,553 | 421,800 |
| 2023/11/30 | 3,479 | 3,542 | 3,473 | 3,529 | 787,800 |
| 2023/11/29 | 3,499 | 3,530 | 3,490 | 3,508 | 276,100 |
| 2023/11/28 | 3,526 | 3,535 | 3,503 | 3,522 | 273,400 |
| 2023/11/27 | 3,570 | 3,570 | 3,494 | 3,505 | 256,600 |
| 2023/11/24 | 3,542 | 3,568 | 3,533 | 3,551 | 276,400 |
| 2023/11/22 | 3,452 | 3,513 | 3,448 | 3,486 | 276,200 |
| 2023/11/21 | 3,421 | 3,467 | 3,401 | 3,457 | 417,100 |
| 2023/11/20 | 3,500 | 3,532 | 3,426 | 3,444 | 364,900 |
| 2023/11/17 | 3,423 | 3,494 | 3,417 | 3,491 | 275,000 |
| 2023/11/16 | 3,445 | 3,451 | 3,389 | 3,426 | 282,300 |
| 2023/11/15 | 3,432 | 3,453 | 3,398 | 3,443 | 296,900 |
| 2023/11/14 | 3,380 | 3,422 | 3,362 | 3,402 | 304,400 |
| 2023/11/13 | 3,407 | 3,427 | 3,340 | 3,362 | 347,500 |
| 2023/11/10 | 3,285 | 3,385 | 3,285 | 3,381 | 608,300 |
| 2023/11/09 | 3,367 | 3,424 | 3,349 | 3,403 | 498,000 |
| 2023/11/08 | 3,500 | 3,508 | 3,338 | 3,357 | 611,700 |
| 2023/11/07 | 3,561 | 3,569 | 3,486 | 3,493 | 336,600 |
| 2023/11/06 | 3,525 | 3,585 | 3,493 | 3,561 | 517,800 |
| 2023/11/02 | 3,555 | 3,571 | 3,465 | 3,473 | 445,300 |
| 2023/11/01 | 3,482 | 3,524 | 3,467 | 3,518 | 465,800 |
| 2023/10/31 | 3,420 | 3,434 | 3,352 | 3,423 | 534,300 |
| 2023/10/30 | 3,468 | 3,471 | 3,363 | 3,387 | 546,400 |
| 2023/10/27 | 3,504 | 3,540 | 3,487 | 3,535 | 344,600 |
| 2023/10/26 | 3,535 | 3,551 | 3,472 | 3,486 | 364,500 |
| 2023/10/25 | 3,570 | 3,581 | 3,524 | 3,535 | 385,300 |
| 2023/10/24 | 3,521 | 3,530 | 3,420 | 3,514 | 367,300 |
| 2023/10/23 | 3,536 | 3,560 | 3,506 | 3,541 | 302,600 |
| 2023/10/20 | 3,508 | 3,560 | 3,505 | 3,533 | 314,500 |
| 2023/10/19 | 3,528 | 3,580 | 3,520 | 3,545 | 214,300 |
| 2023/10/18 | 3,650 | 3,659 | 3,560 | 3,594 | 290,900 |
| 2023/10/17 | 3,657 | 3,668 | 3,589 | 3,603 | 194,200 |
| 2023/10/16 | 3,602 | 3,642 | 3,596 | 3,621 | 266,800 |
| 2023/10/13 | 3,630 | 3,700 | 3,611 | 3,664 | 283,400 |
| 2023/10/12 | 3,650 | 3,707 | 3,641 | 3,690 | 391,600 |
| 2023/10/11 | 3,621 | 3,634 | 3,581 | 3,610 | 343,100 |
| 2023/10/10 | 3,554 | 3,626 | 3,540 | 3,620 | 316,800 |
| 2023/10/06 | 3,492 | 3,550 | 3,455 | 3,514 | 356,700 |
| 2023/10/05 | 3,470 | 3,492 | 3,428 | 3,492 | 333,900 |
| 2023/10/04 | 3,525 | 3,536 | 3,453 | 3,458 | 505,400 |
| 2023/10/03 | 3,699 | 3,700 | 3,581 | 3,585 | 436,100 |
| 2023/10/02 | 3,814 | 3,854 | 3,721 | 3,721 | 562,500 |
| 2023/09/29 | 3,867 | 3,870 | 3,771 | 3,792 | 479,100 |
| 2023/09/28 | 3,880 | 3,927 | 3,843 | 3,877 | 387,200 |
| 2023/09/27 | 3,795 | 3,860 | 3,781 | 3,860 | 474,300 |
| 2023/09/26 | 3,861 | 3,872 | 3,822 | 3,858 | 316,700 |
| 2023/09/25 | 3,916 | 3,916 | 3,836 | 3,861 | 462,900 |
| 2023/09/22 | 3,844 | 3,870 | 3,804 | 3,846 | 382,100 |
| 2023/09/21 | 3,886 | 3,929 | 3,875 | 3,880 | 269,500 |
| 2023/09/20 | 3,940 | 3,941 | 3,865 | 3,884 | 423,900 |
| 2023/09/19 | 3,902 | 3,956 | 3,885 | 3,936 | 434,100 |
| 2023/09/15 | 3,850 | 3,921 | 3,843 | 3,904 | 807,700 |
| 2023/09/14 | 3,709 | 3,813 | 3,700 | 3,804 | 508,700 |
| 2023/09/13 | 3,713 | 3,750 | 3,672 | 3,696 | 398,900 |
| 2023/09/12 | 3,740 | 3,774 | 3,666 | 3,699 | 742,400 |
| 2023/09/11 | 3,746 | 3,758 | 3,691 | 3,719 | 342,700 |
| 2023/09/08 | 3,797 | 3,814 | 3,735 | 3,746 | 798,900 |
| 2023/09/07 | 3,810 | 3,888 | 3,805 | 3,833 | 440,200 |
| 2023/09/06 | 3,767 | 3,827 | 3,760 | 3,810 | 326,200 |
| 2023/09/05 | 3,758 | 3,778 | 3,711 | 3,777 | 327,000 |
| 2023/09/04 | 3,717 | 3,749 | 3,678 | 3,748 | 327,700 |
| 2023/09/01 | 3,656 | 3,713 | 3,653 | 3,701 | 486,500 |
| 2023/08/31 | 3,607 | 3,670 | 3,589 | 3,653 | 884,900 |
| 2023/08/30 | 3,595 | 3,626 | 3,555 | 3,606 | 528,400 |
| 2023/08/29 | 3,582 | 3,674 | 3,557 | 3,565 | 821,400 |
| 2023/08/28 | 3,414 | 3,516 | 3,405 | 3,513 | 426,900 |
| 2023/08/25 | 3,384 | 3,405 | 3,370 | 3,399 | 224,500 |
| 2023/08/24 | 3,400 | 3,421 | 3,381 | 3,411 | 242,000 |
| 2023/08/23 | 3,391 | 3,409 | 3,381 | 3,407 | 197,300 |
| 2023/08/22 | 3,380 | 3,413 | 3,369 | 3,413 | 239,900 |
| 2023/08/21 | 3,384 | 3,413 | 3,364 | 3,364 | 366,300 |
| 2023/08/18 | 3,346 | 3,378 | 3,338 | 3,369 | 439,700 |
| 2023/08/17 | 3,361 | 3,361 | 3,276 | 3,352 | 441,700 |
| 2023/08/16 | 3,399 | 3,405 | 3,347 | 3,355 | 471,000 |
| 2023/08/15 | 3,471 | 3,484 | 3,443 | 3,454 | 378,200 |
| 2023/08/14 | 3,487 | 3,494 | 3,415 | 3,435 | 489,300 |
| 2023/08/10 | 3,420 | 3,510 | 3,396 | 3,505 | 511,700 |
| 2023/08/09 | 3,497 | 3,503 | 3,378 | 3,405 | 469,800 |
| 2023/08/08 | 3,426 | 3,498 | 3,424 | 3,478 | 1,031,900 |
| 2023/08/07 | 3,400 | 3,400 | 3,346 | 3,365 | 742,000 |
| 2023/08/04 | 3,360 | 3,412 | 3,341 | 3,412 | 507,500 |
| 2023/08/03 | 3,466 | 3,468 | 3,391 | 3,399 | 396,000 |
| 2023/08/02 | 3,489 | 3,546 | 3,472 | 3,496 | 325,900 |
| 2023/08/01 | 3,510 | 3,533 | 3,507 | 3,524 | 248,600 |
| 2023/07/31 | 3,481 | 3,516 | 3,460 | 3,493 | 423,300 |
| 2023/07/28 | 3,410 | 3,439 | 3,359 | 3,431 | 500,100 |
| 2023/07/27 | 3,437 | 3,463 | 3,414 | 3,451 | 314,900 |
| 2023/07/26 | 3,490 | 3,490 | 3,426 | 3,441 | 327,400 |
| 2023/07/25 | 3,468 | 3,504 | 3,461 | 3,485 | 335,400 |
| 2023/07/24 | 3,430 | 3,478 | 3,427 | 3,452 | 295,000 |
| 2023/07/21 | 3,401 | 3,430 | 3,369 | 3,402 | 251,500 |
| 2023/07/20 | 3,400 | 3,418 | 3,380 | 3,391 | 207,900 |
| 2023/07/19 | 3,360 | 3,400 | 3,349 | 3,400 | 284,200 |
| 2023/07/18 | 3,280 | 3,333 | 3,273 | 3,333 | 328,900 |
| 2023/07/14 | 3,278 | 3,306 | 3,211 | 3,261 | 483,700 |
| 2023/07/13 | 3,280 | 3,299 | 3,252 | 3,283 | 422,200 |
| 2023/07/12 | 3,345 | 3,345 | 3,275 | 3,280 | 385,200 |
| 2023/07/11 | 3,381 | 3,386 | 3,313 | 3,326 | 293,100 |
| 2023/07/10 | 3,390 | 3,391 | 3,334 | 3,360 | 457,100 |
| 2023/07/07 | 3,405 | 3,405 | 3,344 | 3,359 | 532,600 |
| 2023/07/06 | 3,464 | 3,512 | 3,434 | 3,441 | 526,000 |
| 2023/07/05 | 3,460 | 3,481 | 3,431 | 3,478 | 280,300 |
| 2023/07/04 | 3,516 | 3,521 | 3,470 | 3,472 | 260,100 |
| 2023/07/03 | 3,472 | 3,528 | 3,472 | 3,519 | 510,200 |
| 2023/06/30 | 3,431 | 3,448 | 3,397 | 3,438 | 669,700 |
| 2023/06/29 | 3,424 | 3,455 | 3,415 | 3,432 | 465,500 |
| 2023/06/28 | 3,433 | 3,474 | 3,407 | 3,471 | 545,100 |
| 2023/06/27 | 3,405 | 3,408 | 3,370 | 3,403 | 483,900 |
| 2023/06/26 | 3,380 | 3,417 | 3,338 | 3,405 | 412,000 |
| 2023/06/23 | 3,441 | 3,453 | 3,358 | 3,377 | 928,500 |
| 2023/06/22 | 3,415 | 3,439 | 3,404 | 3,415 | 581,700 |
| 2023/06/21 | 3,391 | 3,421 | 3,388 | 3,402 | 646,200 |
| 2023/06/20 | 3,423 | 3,432 | 3,383 | 3,411 | 448,200 |
| 2023/06/19 | 3,528 | 3,529 | 3,431 | 3,436 | 494,400 |
| 2023/06/16 | 3,498 | 3,528 | 3,467 | 3,504 | 1,370,600 |
| 2023/06/15 | 3,530 | 3,532 | 3,483 | 3,501 | 763,900 |
| 2023/06/14 | 3,465 | 3,538 | 3,462 | 3,511 | 901,500 |
| 2023/06/13 | 3,362 | 3,428 | 3,359 | 3,414 | 484,300 |
| 2023/06/12 | 3,350 | 3,392 | 3,342 | 3,352 | 541,400 |
| 2023/06/09 | 3,287 | 3,342 | 3,280 | 3,336 | 760,800 |
| 2023/06/08 | 3,345 | 3,357 | 3,267 | 3,282 | 564,900 |
| 2023/06/07 | 3,313 | 3,377 | 3,295 | 3,310 | 715,900 |
| 2023/06/06 | 3,209 | 3,287 | 3,200 | 3,277 | 560,600 |
| 2023/06/05 | 3,225 | 3,250 | 3,208 | 3,232 | 404,800 |
| 2023/06/02 | 3,140 | 3,170 | 3,130 | 3,170 | 266,700 |
| 2023/06/01 | 3,125 | 3,135 | 3,100 | 3,115 | 336,600 |
| 2023/05/31 | 3,165 | 3,180 | 3,095 | 3,110 | 628,100 |
| 2023/05/30 | 3,170 | 3,195 | 3,145 | 3,195 | 415,100 |
| 2023/05/29 | 3,240 | 3,245 | 3,185 | 3,195 | 298,500 |
| 2023/05/26 | 3,225 | 3,235 | 3,185 | 3,185 | 287,000 |
| 2023/05/25 | 3,205 | 3,240 | 3,185 | 3,220 | 470,400 |
| 2023/05/24 | 3,230 | 3,240 | 3,200 | 3,225 | 245,700 |
| 2023/05/23 | 3,250 | 3,290 | 3,225 | 3,230 | 559,900 |
| 2023/05/22 | 3,180 | 3,240 | 3,165 | 3,230 | 455,800 |
| 2023/05/19 | 3,130 | 3,150 | 3,120 | 3,150 | 426,600 |
| 2023/05/18 | 3,130 | 3,135 | 3,110 | 3,130 | 382,000 |
| 2023/05/17 | 3,095 | 3,105 | 3,055 | 3,090 | 501,700 |
| 2023/05/16 | 3,085 | 3,110 | 3,055 | 3,090 | 703,600 |
| 2023/05/15 | 3,085 | 3,110 | 3,020 | 3,060 | 1,202,400 |
| 2023/05/12 | 3,290 | 3,290 | 3,205 | 3,225 | 844,500 |
| 2023/05/11 | 3,280 | 3,280 | 3,230 | 3,245 | 282,000 |
| 2023/05/10 | 3,290 | 3,300 | 3,270 | 3,295 | 291,600 |
| 2023/05/09 | 3,280 | 3,295 | 3,255 | 3,295 | 327,400 |
| 2023/05/08 | 3,270 | 3,300 | 3,265 | 3,275 | 293,200 |
| 2023/05/02 | 3,310 | 3,310 | 3,275 | 3,280 | 230,300 |
| 2023/05/01 | 3,285 | 3,310 | 3,285 | 3,300 | 241,000 |
| 2023/04/28 | 3,240 | 3,270 | 3,225 | 3,270 | 359,500 |
| 2023/04/27 | 3,175 | 3,230 | 3,165 | 3,220 | 366,500 |
| 2023/04/26 | 3,210 | 3,210 | 3,165 | 3,190 | 331,600 |
| 2023/04/25 | 3,250 | 3,270 | 3,225 | 3,230 | 331,700 |
| 2023/04/24 | 3,210 | 3,245 | 3,190 | 3,240 | 264,800 |
| 2023/04/21 | 3,195 | 3,230 | 3,180 | 3,210 | 242,400 |
| 2023/04/20 | 3,190 | 3,225 | 3,190 | 3,205 | 202,300 |
| 2023/04/19 | 3,190 | 3,205 | 3,180 | 3,200 | 284,900 |
| 2023/04/18 | 3,200 | 3,220 | 3,185 | 3,190 | 280,700 |
| 2023/04/17 | 3,185 | 3,200 | 3,170 | 3,190 | 268,300 |
| 2023/04/14 | 3,160 | 3,175 | 3,145 | 3,160 | 329,200 |
| 2023/04/13 | 3,170 | 3,175 | 3,145 | 3,165 | 226,100 |
| 2023/04/12 | 3,160 | 3,200 | 3,155 | 3,175 | 211,000 |
| 2023/04/11 | 3,170 | 3,170 | 3,125 | 3,150 | 222,400 |
| 2023/04/10 | 3,140 | 3,165 | 3,100 | 3,120 | 235,600 |
| 2023/04/07 | 3,070 | 3,130 | 3,070 | 3,115 | 266,300 |
| 2023/04/06 | 3,105 | 3,115 | 3,060 | 3,070 | 432,400 |
| 2023/04/05 | 3,175 | 3,190 | 3,130 | 3,135 | 355,400 |
| 2023/04/04 | 3,275 | 3,275 | 3,225 | 3,245 | 406,200 |
| 2023/04/03 | 3,265 | 3,290 | 3,250 | 3,265 | 383,500 |
| 2023/03/31 | 3,215 | 3,265 | 3,215 | 3,240 | 516,400 |
| 2023/03/30 | 3,215 | 3,215 | 3,160 | 3,200 | 290,200 |
| 2023/03/29 | 3,175 | 3,215 | 3,155 | 3,205 | 493,400 |
| 2023/03/28 | 3,125 | 3,155 | 3,105 | 3,140 | 339,500 |
| 2023/03/27 | 3,120 | 3,120 | 3,070 | 3,100 | 224,000 |
| 2023/03/24 | 3,055 | 3,095 | 3,055 | 3,085 | 305,500 |
| 2023/03/23 | 3,050 | 3,120 | 3,050 | 3,105 | 307,900 |
| 2023/03/22 | 3,085 | 3,115 | 3,065 | 3,085 | 444,200 |
| 2023/03/20 | 3,035 | 3,065 | 3,010 | 3,015 | 486,500 |
| 2023/03/17 | 3,130 | 3,135 | 3,045 | 3,080 | 643,500 |
| 2023/03/16 | 3,085 | 3,115 | 3,065 | 3,115 | 467,400 |
| 2023/03/15 | 3,195 | 3,215 | 3,170 | 3,205 | 384,600 |
| 2023/03/14 | 3,215 | 3,220 | 3,120 | 3,140 | 511,300 |
| 2023/03/13 | 3,320 | 3,335 | 3,265 | 3,275 | 367,600 |
| 2023/03/10 | 3,385 | 3,410 | 3,350 | 3,365 | 622,100 |
| 2023/03/09 | 3,365 | 3,465 | 3,365 | 3,450 | 588,400 |
| 2023/03/08 | 3,330 | 3,365 | 3,325 | 3,355 | 474,100 |
| 2023/03/07 | 3,255 | 3,320 | 3,250 | 3,315 | 400,700 |
| 2023/03/06 | 3,220 | 3,265 | 3,220 | 3,245 | 335,500 |
| 2023/03/03 | 3,190 | 3,230 | 3,190 | 3,210 | 524,800 |
| 2023/03/02 | 3,245 | 3,255 | 3,190 | 3,200 | 392,600 |
| 2023/03/01 | 3,200 | 3,235 | 3,175 | 3,235 | 606,900 |
| 2023/02/28 | 3,210 | 3,250 | 3,195 | 3,205 | 822,400 |
| 2023/02/27 | 3,110 | 3,215 | 3,100 | 3,190 | 1,103,400 |
| 2023/02/24 | 3,035 | 3,110 | 3,030 | 3,095 | 1,136,600 |
| 2023/02/22 | 2,996 | 3,015 | 2,977 | 3,000 | 622,700 |
| 2023/02/21 | 2,957 | 3,015 | 2,952 | 3,010 | 461,100 |
| 2023/02/20 | 2,939 | 2,959 | 2,919 | 2,946 | 288,900 |
| 2023/02/17 | 2,916 | 2,925 | 2,896 | 2,923 | 318,600 |
| 2023/02/16 | 2,868 | 2,922 | 2,855 | 2,918 | 525,800 |
| 2023/02/15 | 2,869 | 2,892 | 2,850 | 2,852 | 415,800 |
| 2023/02/14 | 2,896 | 2,896 | 2,833 | 2,843 | 557,700 |
| 2023/02/13 | 2,830 | 2,874 | 2,818 | 2,860 | 364,300 |
| 2023/02/10 | 2,820 | 2,834 | 2,815 | 2,830 | 349,200 |
| 2023/02/09 | 2,798 | 2,820 | 2,787 | 2,812 | 353,800 |
| 2023/02/08 | 2,800 | 2,811 | 2,771 | 2,799 | 325,300 |
| 2023/02/07 | 2,822 | 2,829 | 2,786 | 2,793 | 211,200 |
| 2023/02/06 | 2,795 | 2,814 | 2,780 | 2,803 | 286,100 |
| 2023/02/03 | 2,739 | 2,767 | 2,731 | 2,753 | 299,600 |
| 2023/02/02 | 2,823 | 2,826 | 2,747 | 2,755 | 465,800 |
| 2023/02/01 | 2,871 | 2,875 | 2,819 | 2,825 | 437,500 |
| 2023/01/31 | 2,838 | 2,879 | 2,827 | 2,877 | 414,400 |
| 2023/01/30 | 2,820 | 2,837 | 2,811 | 2,826 | 408,800 |
| 2023/01/27 | 2,806 | 2,819 | 2,796 | 2,819 | 441,700 |
| 2023/01/26 | 2,801 | 2,827 | 2,795 | 2,807 | 407,400 |
| 2023/01/25 | 2,768 | 2,801 | 2,765 | 2,790 | 359,300 |
| 2023/01/24 | 2,748 | 2,769 | 2,738 | 2,763 | 265,900 |
| 2023/01/23 | 2,711 | 2,730 | 2,706 | 2,725 | 418,900 |
| 2023/01/20 | 2,669 | 2,687 | 2,655 | 2,685 | 259,600 |
| 2023/01/19 | 2,666 | 2,674 | 2,656 | 2,663 | 276,500 |
| 2023/01/18 | 2,636 | 2,705 | 2,628 | 2,691 | 336,800 |
| 2023/01/17 | 2,618 | 2,644 | 2,614 | 2,635 | 252,400 |
| 2023/01/16 | 2,642 | 2,645 | 2,595 | 2,603 | 320,300 |
| 2023/01/13 | 2,636 | 2,674 | 2,636 | 2,659 | 330,800 |
| 2023/01/12 | 2,656 | 2,664 | 2,645 | 2,647 | 261,500 |
| 2023/01/11 | 2,659 | 2,669 | 2,648 | 2,667 | 264,000 |
| 2023/01/10 | 2,665 | 2,668 | 2,633 | 2,641 | 433,300 |
| 2023/01/06 | 2,596 | 2,638 | 2,588 | 2,634 | 559,400 |
| 2023/01/05 | 2,599 | 2,600 | 2,577 | 2,596 | 354,500 |
| 2023/01/04 | 2,640 | 2,640 | 2,591 | 2,599 | 324,200 |