6302 住友重機械工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-062,8142,8382,8012,814243,8002,814
2022-10-052,8302,8452,8062,808280,0002,808
2022-10-042,7912,8252,7762,811423,5002,811
2022-10-032,6502,7242,6462,722415,7002,722
2022-09-302,7452,7472,6612,673528,5002,673
2022-09-292,7322,7572,7112,745419,7002,745
2022-09-282,7602,7702,7022,728363,4002,728
2022-09-272,7702,8072,7602,760400,6002,760
2022-09-262,8532,8542,7442,762493,6002,762
2022-09-222,8702,9262,8542,887378,6002,887
2022-09-212,8802,9062,8722,890243,4002,890
2022-09-202,9152,9382,8982,902296,2002,902
2022-09-162,8622,8882,8612,881531,7002,881
2022-09-152,9042,9082,8762,897294,3002,897
2022-09-142,8812,9192,8732,895376,0002,895
2022-09-132,9392,9402,9072,931235,2002,931
2022-09-122,9632,9742,9292,939238,9002,939
2022-09-092,9442,9452,9152,939441,8002,939
2022-09-082,8862,9192,8802,915465,6002,915
2022-09-072,9022,9142,8532,864350,2002,864
2022-09-062,9082,9162,8922,909250,1002,909
2022-09-052,9132,9272,8982,904318,2002,904
2022-09-022,8862,8992,8702,899323,6002,899
2022-09-012,9162,9332,8912,904314,7002,904
2022-08-312,9272,9572,9262,939346,3002,939
2022-08-302,9562,9812,9422,975307,1002,975
2022-08-292,9152,9322,9082,924338,6002,924
2022-08-262,9983,0102,9802,983231,9002,983
2022-08-252,9572,9912,9412,971423,8002,971
2022-08-242,9412,9502,9302,944422,1002,944
2022-08-232,8902,9282,8882,915541,9002,915
2022-08-222,9042,9122,8822,907795,8002,907
2022-08-192,9082,9252,8892,922638,7002,922
2022-08-182,9222,9342,8962,908592,5002,908
2022-08-172,9332,9562,9012,930496,4002,930
2022-08-162,9302,9312,8952,904292,7002,904
2022-08-152,9432,9642,9332,939309,8002,939
2022-08-122,9372,9602,9102,943646,6002,943
2022-08-102,8702,8912,8402,874591,9002,874
2022-08-092,9012,9062,8532,854668,3002,854
2022-08-082,8452,8912,8162,888997,3002,888
2022-08-052,9453,0202,9433,010452,1003,010
2022-08-042,9832,9832,9522,960291,4002,960
2022-08-033,0003,0052,9733,000250,0003,000
2022-08-023,0253,0252,9913,020247,6003,020
2022-08-013,0703,0953,0553,065232,8003,065
2022-07-293,0603,0603,0103,025228,2003,025
2022-07-283,0553,0753,0253,060285,5003,060
2022-07-273,0303,0503,0053,040207,7003,040
2022-07-263,0553,0603,0303,050222,3003,050
2022-07-253,1403,1403,0203,030503,1003,030
2022-07-223,0653,1003,0553,090373,3003,090
2022-07-213,0453,0803,0353,070317,3003,070
2022-07-203,0603,0703,0403,060409,1003,060
2022-07-192,9953,0302,9843,000479,8003,000
2022-07-152,9502,9592,9122,931288,4002,931
2022-07-142,9212,9722,9162,951486,7002,951
2022-07-132,9362,9562,9042,931403,6002,931
2022-07-122,9362,9362,8882,901306,0002,901
2022-07-112,9602,9672,9302,951385,1002,951
2022-07-082,9012,9432,8932,914508,0002,914
2022-07-072,8992,9112,8402,878485,2002,878
2022-07-062,8392,8842,8152,870477,6002,870
2022-07-052,9492,9622,9172,936224,8002,936
2022-07-042,9432,9632,9062,936345,9002,936
2022-07-013,0153,0252,9282,936445,4002,936
2022-06-303,0353,0502,9732,995503,0002,995
2022-06-293,0603,0603,0003,035307,3003,035
2022-06-283,0603,0803,0403,055222,5003,055
2022-06-273,0703,0753,0303,045280,5003,045
2022-06-242,9993,0052,9392,996522,3002,996
2022-06-233,0603,0703,0253,030306,5003,030
2022-06-223,1053,1353,0753,085426,4003,085
2022-06-213,0603,1453,0553,095480,4003,095
2022-06-203,1203,1352,9913,015443,5003,015
2022-06-173,0953,1403,0653,120862,2003,120
2022-06-163,2153,2553,1953,200387,5003,200
2022-06-153,1953,2003,1353,150470,4003,150
2022-06-143,1453,1703,1103,165468,4003,165
2022-06-133,1953,2003,1553,195530,9003,195
2022-06-103,2503,2753,2253,250351,5003,250
2022-06-093,3003,3203,2803,295316,5003,295
2022-06-083,2903,3203,2903,295405,2003,295
2022-06-073,2403,2853,2253,255320,6003,255
2022-06-063,1603,2203,1453,215360,2003,215
2022-06-033,1653,1853,1403,160226,7003,160
2022-06-023,1353,1653,1103,160391,1003,160
2022-06-013,0603,1453,0603,135471,6003,135
2022-05-313,0753,1003,0203,030506,8003,030
2022-05-303,0853,1053,0653,080466,1003,080
2022-05-273,0403,0553,0203,045411,0003,045
2022-05-262,9803,0052,9682,986539,7002,986
2022-05-252,9512,9802,9442,967335,7002,967
2022-05-242,9772,9942,9422,952269,2002,952
2022-05-232,9872,9922,9312,954355,6002,954
2022-05-202,9302,9892,9302,980359,2002,980
2022-05-192,9172,9582,8902,953411,0002,953
2022-05-182,9482,9672,9372,967292,2002,967
2022-05-172,9312,9412,8842,912494,2002,912
2022-05-162,9812,9882,9212,939534,0002,939
2022-05-132,8852,9502,8562,943860,1002,943
2022-05-122,8082,8852,7952,843543,8002,843
2022-05-112,7272,8402,7182,807781,7002,807
2022-05-102,7252,7872,7152,777557,1002,777
2022-05-092,8012,8102,7412,760459,3002,760
2022-05-062,7702,8512,7672,844545,1002,844
2022-05-022,7422,7702,7202,755367,9002,755
2022-04-282,6912,7492,6872,749525,2002,749
2022-04-272,6302,6622,6162,654391,3002,654
2022-04-262,6782,6922,6532,660388,2002,660
2022-04-252,7042,7122,6612,683338,4002,683
2022-04-222,7372,7652,7122,754242,3002,754
2022-04-212,7492,7752,7412,771279,6002,771
2022-04-202,7542,7832,7322,762352,5002,762
2022-04-192,6772,7272,6772,720395,5002,720
2022-04-182,6482,6592,6192,645213,1002,645
2022-04-152,6812,6972,6622,682184,1002,682
2022-04-142,6512,6942,6482,690214,4002,690
2022-04-132,6162,6552,6162,651338,1002,651
2022-04-122,6482,6802,6072,611467,9002,611
2022-04-112,6932,7272,6672,677364,5002,677
2022-04-082,6402,6782,6302,670501,7002,670
2022-04-072,6502,6512,6112,622791,6002,622
2022-04-062,7362,7372,6912,692473,6002,692
2022-04-052,7922,7962,7422,752485,4002,752
2022-04-042,7772,7812,7542,776407,6002,776
2022-04-012,7832,8062,7622,799298,3002,799
2022-03-312,8002,8382,7912,818468,0002,818
2022-03-302,9052,9082,8192,840572,8002,840
2022-03-292,9402,9522,9042,935519,1002,935
2022-03-283,0053,0202,9622,975306,6002,975
2022-03-252,9983,0302,9833,005404,0003,005
2022-03-242,9532,9922,9272,988582,2002,988
2022-03-232,9162,9922,9122,983470,5002,983
2022-03-222,8922,9282,8832,921469,9002,921
2022-03-182,8402,8672,8172,850410,3002,850
2022-03-172,8082,8262,7872,823389,4002,823
2022-03-162,8002,8192,7722,773428,7002,773
2022-03-152,7812,8222,7672,793414,7002,793
2022-03-142,7652,8032,7552,779463,0002,779
2022-03-112,6982,7462,6962,736511,6002,736
2022-03-102,7092,7512,6852,728474,5002,728
2022-03-092,6022,6962,6022,631635,6002,631
2022-03-082,6402,6712,5972,598450,5002,598
2022-03-072,7002,7042,6142,681426,7002,681
2022-03-042,7462,7632,6832,708375,1002,708
2022-03-032,7752,7752,7352,748352,0002,748
2022-03-022,7522,7652,7212,729511,3002,729
2022-03-012,8352,8502,8092,816508,4002,816
2022-02-282,7592,8222,7572,785770,4002,785
2022-02-252,7362,7732,7212,757568,3002,757
2022-02-242,7202,7522,6882,741918,3002,741
2022-02-222,7352,7822,7182,764776,2002,764
2022-02-212,7692,7832,6762,7471,106,9002,747
2022-02-182,8652,9282,8512,919562,0002,919
2022-02-172,9162,9272,8842,906424,1002,906
2022-02-162,9152,9392,9082,927389,5002,927
2022-02-152,9432,9582,8722,896541,8002,896
2022-02-142,9502,9722,9202,934442,6002,934
2022-02-103,0253,0352,9522,974407,8002,974
2022-02-092,9803,0302,9742,985386,0002,985
2022-02-082,9602,9912,9372,969360,6002,969
2022-02-072,8912,9682,8802,965437,5002,965
2022-02-042,9482,9722,9082,911432,5002,911
2022-02-032,9072,9572,8972,944390,5002,944
2022-02-022,8362,9212,8202,907583,4002,907
2022-02-012,9502,9662,8432,8451,262,2002,845
2022-01-312,9392,9952,9312,985651,9002,985
2022-01-282,9502,9902,9462,956517,2002,956
2022-01-272,9903,0152,9002,919743,5002,919
2022-01-262,9802,9912,9162,943585,7002,943
2022-01-252,9672,9732,9322,965675,7002,965
2022-01-242,9603,0152,9493,005493,2003,005
2022-01-212,8922,9742,8712,972700,8002,972
2022-01-202,9572,9912,9252,935399,3002,935
2022-01-192,9713,0102,9512,963567,6002,963
2022-01-183,0353,0452,9873,000304,3003,000
2022-01-173,0303,0703,0153,025184,1003,025
2022-01-143,0303,0552,9782,998519,0002,998
2022-01-133,0003,0453,0003,040311,8003,040
2022-01-123,0003,0452,9993,020336,5003,020
2022-01-113,0003,0202,9792,993482,7002,993
2022-01-072,9773,0252,9722,994663,4002,994
2022-01-062,9502,9712,9172,942578,0002,942
2022-01-052,8942,9522,8832,940539,1002,940
2022-01-042,8172,8552,7992,846401,7002,846

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