6302 住友重機械工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-093,2873,3423,2803,336760,8003,336
2023-06-083,3453,3573,2673,282564,9003,282
2023-06-073,3133,3773,2953,310715,9003,310
2023-06-063,2093,2873,2003,277560,6003,277
2023-06-053,2253,2503,2083,232404,8003,232
2023-06-023,1403,1703,1303,170266,7003,170
2023-06-013,1253,1353,1003,115336,6003,115
2023-05-313,1653,1803,0953,110628,1003,110
2023-05-303,1703,1953,1453,195415,1003,195
2023-05-293,2403,2453,1853,195298,5003,195
2023-05-263,2253,2353,1853,185287,0003,185
2023-05-253,2053,2403,1853,220470,4003,220
2023-05-243,2303,2403,2003,225245,7003,225
2023-05-233,2503,2903,2253,230559,9003,230
2023-05-223,1803,2403,1653,230455,8003,230
2023-05-193,1303,1503,1203,150426,6003,150
2023-05-183,1303,1353,1103,130382,0003,130
2023-05-173,0953,1053,0553,090501,7003,090
2023-05-163,0853,1103,0553,090703,6003,090
2023-05-153,0853,1103,0203,0601,202,4003,060
2023-05-123,2903,2903,2053,225844,5003,225
2023-05-113,2803,2803,2303,245282,0003,245
2023-05-103,2903,3003,2703,295291,6003,295
2023-05-093,2803,2953,2553,295327,4003,295
2023-05-083,2703,3003,2653,275293,2003,275
2023-05-023,3103,3103,2753,280230,3003,280
2023-05-013,2853,3103,2853,300241,0003,300
2023-04-283,2403,2703,2253,270359,5003,270
2023-04-273,1753,2303,1653,220366,5003,220
2023-04-263,2103,2103,1653,190331,6003,190
2023-04-253,2503,2703,2253,230331,7003,230
2023-04-243,2103,2453,1903,240264,8003,240
2023-04-213,1953,2303,1803,210242,4003,210
2023-04-203,1903,2253,1903,205202,3003,205
2023-04-193,1903,2053,1803,200284,9003,200
2023-04-183,2003,2203,1853,190280,7003,190
2023-04-173,1853,2003,1703,190268,3003,190
2023-04-143,1603,1753,1453,160329,2003,160
2023-04-133,1703,1753,1453,165226,1003,165
2023-04-123,1603,2003,1553,175211,0003,175
2023-04-113,1703,1703,1253,150222,4003,150
2023-04-103,1403,1653,1003,120235,6003,120
2023-04-073,0703,1303,0703,115266,3003,115
2023-04-063,1053,1153,0603,070432,4003,070
2023-04-053,1753,1903,1303,135355,4003,135
2023-04-043,2753,2753,2253,245406,2003,245
2023-04-033,2653,2903,2503,265383,5003,265
2023-03-313,2153,2653,2153,240516,4003,240
2023-03-303,2153,2153,1603,200290,2003,200
2023-03-293,1753,2153,1553,205493,4003,205
2023-03-283,1253,1553,1053,140339,5003,140
2023-03-273,1203,1203,0703,100224,0003,100
2023-03-243,0553,0953,0553,085305,5003,085
2023-03-233,0503,1203,0503,105307,9003,105
2023-03-223,0853,1153,0653,085444,2003,085
2023-03-203,0353,0653,0103,015486,5003,015
2023-03-173,1303,1353,0453,080643,5003,080
2023-03-163,0853,1153,0653,115467,4003,115
2023-03-153,1953,2153,1703,205384,6003,205
2023-03-143,2153,2203,1203,140511,3003,140
2023-03-133,3203,3353,2653,275367,6003,275
2023-03-103,3853,4103,3503,365622,1003,365
2023-03-093,3653,4653,3653,450588,4003,450
2023-03-083,3303,3653,3253,355474,1003,355
2023-03-073,2553,3203,2503,315400,7003,315
2023-03-063,2203,2653,2203,245335,5003,245
2023-03-033,1903,2303,1903,210524,8003,210
2023-03-023,2453,2553,1903,200392,6003,200
2023-03-013,2003,2353,1753,235606,9003,235
2023-02-283,2103,2503,1953,205822,4003,205
2023-02-273,1103,2153,1003,1901,103,4003,190
2023-02-243,0353,1103,0303,0951,136,6003,095
2023-02-222,9963,0152,9773,000622,7003,000
2023-02-212,9573,0152,9523,010461,1003,010
2023-02-202,9392,9592,9192,946288,9002,946
2023-02-172,9162,9252,8962,923318,6002,923
2023-02-162,8682,9222,8552,918525,8002,918
2023-02-152,8692,8922,8502,852415,8002,852
2023-02-142,8962,8962,8332,843557,7002,843
2023-02-132,8302,8742,8182,860364,3002,860
2023-02-102,8202,8342,8152,830349,2002,830
2023-02-092,7982,8202,7872,812353,8002,812
2023-02-082,8002,8112,7712,799325,3002,799
2023-02-072,8222,8292,7862,793211,2002,793
2023-02-062,7952,8142,7802,803286,1002,803
2023-02-032,7392,7672,7312,753299,6002,753
2023-02-022,8232,8262,7472,755465,8002,755
2023-02-012,8712,8752,8192,825437,5002,825
2023-01-312,8382,8792,8272,877414,4002,877
2023-01-302,8202,8372,8112,826408,8002,826
2023-01-272,8062,8192,7962,819441,7002,819
2023-01-262,8012,8272,7952,807407,4002,807
2023-01-252,7682,8012,7652,790359,3002,790
2023-01-242,7482,7692,7382,763265,9002,763
2023-01-232,7112,7302,7062,725418,9002,725
2023-01-202,6692,6872,6552,685259,6002,685
2023-01-192,6662,6742,6562,663276,5002,663
2023-01-182,6362,7052,6282,691336,8002,691
2023-01-172,6182,6442,6142,635252,4002,635
2023-01-162,6422,6452,5952,603320,3002,603
2023-01-132,6362,6742,6362,659330,8002,659
2023-01-122,6562,6642,6452,647261,5002,647
2023-01-112,6592,6692,6482,667264,0002,667
2023-01-102,6652,6682,6332,641433,3002,641
2023-01-062,5962,6382,5882,634559,4002,634
2023-01-052,5992,6002,5772,596354,5002,596
2023-01-042,6402,6402,5912,599324,2002,599

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