6302 住友重機械工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,9272,9362,8612,861629,5002,861
2021-10-202,9662,9702,9192,923556,3002,923
2021-10-192,9552,9742,9392,961385,4002,961
2021-10-182,9422,9562,9192,947283,9002,947
2021-10-152,9162,9402,9032,940309,3002,940
2021-10-142,8682,8882,8492,879322,0002,879
2021-10-132,9112,9242,8822,883308,6002,883
2021-10-122,9222,9362,9012,919300,4002,919
2021-10-112,8822,9362,8752,923357,9002,923
2021-10-082,9052,9342,8712,874403,1002,874
2021-10-072,8582,8782,8392,840298,3002,840
2021-10-062,8862,9372,8312,855409,5002,855
2021-10-052,8702,8822,8352,851393,6002,851
2021-10-042,9272,9552,8962,900350,2002,900
2021-10-012,8932,9462,8802,882504,0002,882
2021-09-302,9442,9802,9412,941473,2002,941
2021-09-292,9272,9532,9172,953591,4002,953
2021-09-282,9663,0202,9503,010564,2003,010
2021-09-272,9402,9542,9182,928628,2002,928
2021-09-242,9993,0052,9372,959802,9002,959
2021-09-222,9762,9762,9012,903982,6002,903
2021-09-213,0353,0653,0153,025675,5003,025
2021-09-173,1103,1753,0903,165750,8003,165
2021-09-163,2103,2153,1553,155462,3003,155
2021-09-153,1753,1753,1353,175383,7003,175
2021-09-143,1503,2153,1403,215540,1003,215
2021-09-133,1103,1253,0803,120327,1003,120
2021-09-103,0853,1353,0803,120547,7003,120
2021-09-093,1203,1503,0753,085467,4003,085
2021-09-083,0803,1303,0753,130404,4003,130
2021-09-073,1103,1253,0753,085349,5003,085
2021-09-063,1003,1053,0403,075302,1003,075
2021-09-032,9973,0602,9903,045374,9003,045
2021-09-022,9753,0102,9572,987463,4002,987
2021-09-012,8852,9562,8782,950555,3002,950
2021-08-312,8152,9032,7872,880709,3002,880
2021-08-302,8902,9092,8792,897458,6002,897
2021-08-272,8422,8592,8292,855474,4002,855
2021-08-262,8882,9032,8592,880420,4002,880
2021-08-252,9172,9572,9072,914282,8002,914
2021-08-242,8622,9212,8592,897291,8002,897
2021-08-232,8162,8672,8162,854637,3002,854
2021-08-202,8792,8962,8332,835440,2002,835
2021-08-192,9552,9652,9282,928304,3002,928
2021-08-182,9943,0102,9752,993308,6002,993
2021-08-173,0403,0502,9832,983456,0002,983
2021-08-163,0653,0753,0053,010379,8003,010
2021-08-133,2053,2053,1203,125271,8003,125
2021-08-123,2403,2553,1853,190348,2003,190
2021-08-113,1903,2303,1853,190331,5003,190
2021-08-103,2003,2303,1303,145530,0003,145
2021-08-063,0903,1553,0853,150323,0003,150
2021-08-053,0653,1053,0553,070342,2003,070
2021-08-043,1153,1353,0803,105331,0003,105
2021-08-033,1003,1253,0753,125331,9003,125
2021-08-023,0803,1653,0453,135698,7003,135
2021-07-303,0803,0803,0053,010543,1003,010
2021-07-293,0703,0903,0503,070409,3003,070
2021-07-283,0403,0703,0353,045303,7003,045
2021-07-273,0903,1003,0753,075344,9003,075
2021-07-263,0253,0653,0153,055472,2003,055
2021-07-213,0153,0602,9792,984664,8002,984
2021-07-202,9522,9752,9382,943523,5002,943
2021-07-193,0253,0452,9983,000381,4003,000
2021-07-163,0503,1103,0503,080377,2003,080
2021-07-153,1003,1003,0303,050381,3003,050
2021-07-143,0853,1153,0703,075401,7003,075
2021-07-133,1153,1453,1053,145330,1003,145
2021-07-123,1503,1703,0953,115590,6003,115
2021-07-093,0253,0702,9873,060591,9003,060
2021-07-083,1153,1203,0753,095382,0003,095
2021-07-073,1203,1503,0903,120340,5003,120
2021-07-063,2653,2703,1953,215250,6003,215
2021-07-053,2253,2803,2003,260356,2003,260
2021-07-023,1603,2353,1453,230560,0003,230
2021-07-013,2003,2203,1503,180590,2003,180
2021-06-303,0553,0803,0353,060540,0003,060
2021-06-293,0803,0803,0203,045386,2003,045
2021-06-283,1353,1503,1103,130319,8003,130
2021-06-253,1303,1453,1103,135292,5003,135
2021-06-243,1003,1403,0903,105278,6003,105
2021-06-233,0853,1053,0603,085439,2003,085
2021-06-223,1003,1353,0853,135435,2003,135
2021-06-213,0103,0202,9733,005736,0003,005
2021-06-183,1603,1603,0953,100504,2003,100
2021-06-173,2003,2153,1803,185399,0003,185
2021-06-163,2453,2953,2103,240407,3003,240
2021-06-153,2753,2853,1903,210406,8003,210
2021-06-143,2903,3003,2403,255335,0003,255
2021-06-113,3803,3803,2853,295561,4003,295
2021-06-103,3903,4053,3653,380214,3003,380
2021-06-093,4053,4203,3853,390186,4003,390
2021-06-083,4203,4353,3803,390316,3003,390
2021-06-073,4753,4853,4053,445256,0003,445
2021-06-043,4253,4953,4153,490383,2003,490
2021-06-033,4203,4853,4203,445212,6003,445
2021-06-023,4053,4453,3903,445337,7003,445
2021-06-013,4403,4403,3703,410308,3003,410
2021-05-313,4603,4653,3803,385462,1003,385
2021-05-283,4503,4703,3953,470445,2003,470
2021-05-273,4003,4153,3553,355484,0003,355
2021-05-263,3603,4153,3553,405323,0003,405
2021-05-253,3503,4003,3403,375342,5003,375
2021-05-243,2803,3753,2803,350462,9003,350
2021-05-213,1903,2853,1753,255685,6003,255
2021-05-203,1903,2203,1753,195429,3003,195
2021-05-193,2153,2353,1853,215490,6003,215
2021-05-183,2503,3103,2353,280306,1003,280
2021-05-173,2453,2853,1953,230416,9003,230
2021-05-143,2153,2603,1953,220453,5003,220
2021-05-133,1753,2203,1203,155546,9003,155
2021-05-123,2703,2953,1703,225584,2003,225
2021-05-113,2803,4003,2753,3051,228,7003,305
2021-05-103,2303,3003,2303,250499,1003,250
2021-05-073,1753,2253,1553,205508,1003,205
2021-05-063,1403,2053,1253,165632,5003,165
2021-04-303,1353,1903,1303,165365,2003,165
2021-04-283,1853,1903,1153,120500,3003,120
2021-04-273,1853,2403,1503,190568,1003,190
2021-04-263,1803,2003,1603,180417,2003,180
2021-04-233,1353,1503,1103,135283,8003,135
2021-04-223,1203,1703,1003,155436,0003,155
2021-04-213,0703,0953,0253,060426,7003,060
2021-04-203,2553,2603,1503,165468,2003,165
2021-04-193,3353,3403,2953,295531,5003,295
2021-04-163,3353,3503,2903,335493,6003,335
2021-04-153,3003,3303,2953,325482,9003,325
2021-04-143,2703,2953,2253,280574,6003,280
2021-04-133,2503,3103,2353,290668,8003,290
2021-04-123,2553,2703,2103,225334,2003,225
2021-04-093,2953,2953,2103,225550,8003,225
2021-04-083,2603,2753,2353,270490,5003,270
2021-04-073,1953,2953,1653,290654,4003,290
2021-04-063,2053,2403,1703,215645,0003,215
2021-04-053,1503,2153,1353,195513,0003,195
2021-04-023,1153,1653,1103,120326,6003,120
2021-04-013,1253,1453,0453,065388,6003,065
2021-03-313,1003,1203,0453,075448,2003,075
2021-03-303,0503,1053,0303,090678,9003,090
2021-03-293,1753,1753,0653,105575,8003,105
2021-03-263,1453,1803,1003,115588,9003,115
2021-03-253,0453,1353,0453,105490,5003,105
2021-03-243,0553,0852,9973,010707,6003,010
2021-03-233,1653,1803,1103,110395,9003,110
2021-03-223,1803,1803,1253,155448,5003,155
2021-03-193,1603,2353,1403,225705,9003,225
2021-03-183,1403,1803,1153,155454,9003,155
2021-03-173,0953,1153,0453,115491,4003,115
2021-03-163,1653,1803,1003,140514,9003,140
2021-03-153,0953,1603,0953,130421,3003,130
2021-03-122,9583,0602,9583,060929,0003,060
2021-03-113,0403,0502,9602,968781,2002,968
2021-03-102,9823,0252,9602,993671,3002,993
2021-03-093,0553,0602,9352,988761,8002,988
2021-03-083,0753,0752,9833,000645,2003,000
2021-03-053,0203,0302,9533,025415,0003,025
2021-03-043,0553,0752,9562,988668,2002,988
2021-03-033,0503,1153,0253,095517,0003,095
2021-03-023,0453,0852,9733,010464,5003,010
2021-03-012,9503,0352,9423,030508,2003,030
2021-02-262,9432,9702,9112,925674,7002,925
2021-02-252,9623,0152,9442,976590,9002,976
2021-02-242,9472,9532,9012,909691,6002,909
2021-02-222,9552,9842,8852,901446,9002,901
2021-02-192,8982,9232,8482,881482,2002,881
2021-02-183,0353,0352,8972,914589,0002,914
2021-02-172,9483,0252,9183,015549,5003,015
2021-02-162,9432,9802,9182,945515,8002,945
2021-02-152,9552,9822,8902,934570,9002,934
2021-02-122,9782,9782,8842,9121,235,9002,912
2021-02-103,0453,0702,9923,010716,5003,010
2021-02-093,1603,1703,0353,085559,9003,085
2021-02-083,0803,1803,0753,155731,7003,155
2021-02-053,0153,0502,9923,035493,0003,035
2021-02-043,0103,0502,9953,000475,8003,000
2021-02-033,0353,0652,9863,010605,0003,010
2021-02-023,0053,0352,9773,015584,8003,015
2021-02-012,9973,1052,9493,0351,106,7003,035
2021-01-293,0003,0102,9022,902672,9002,902
2021-01-282,8662,9902,8642,976814,1002,976
2021-01-272,9782,9902,9502,966525,2002,966
2021-01-263,0053,0102,9452,968785,6002,968
2021-01-253,0003,0652,9823,035688,3003,035
2021-01-222,9823,0352,9683,000683,3003,000
2021-01-213,0103,0502,9772,986723,8002,986
2021-01-202,9523,0002,9422,994728,3002,994
2021-01-192,9012,9892,8812,936637,5002,936
2021-01-182,9242,9362,8782,896692,4002,896
2021-01-152,9522,9842,9112,9321,203,4002,932
2021-01-142,8552,9452,8302,9331,163,1002,933
2021-01-132,7992,8702,7722,857936,7002,857
2021-01-122,7662,7902,7422,781566,0002,781
2021-01-082,7782,8002,7442,793774,1002,793
2021-01-072,6942,7892,6912,7631,228,6002,763
2021-01-062,5542,6182,5482,613623,1002,613
2021-01-052,5452,5732,5252,556394,1002,556
2021-01-042,5962,5962,4902,546479,9002,546

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株