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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,287 | 3,342 | 3,280 | 3,336 | 760,800 | 3,336 |
| 2023-06-08 | 3,345 | 3,357 | 3,267 | 3,282 | 564,900 | 3,282 |
| 2023-06-07 | 3,313 | 3,377 | 3,295 | 3,310 | 715,900 | 3,310 |
| 2023-06-06 | 3,209 | 3,287 | 3,200 | 3,277 | 560,600 | 3,277 |
| 2023-06-05 | 3,225 | 3,250 | 3,208 | 3,232 | 404,800 | 3,232 |
| 2023-06-02 | 3,140 | 3,170 | 3,130 | 3,170 | 266,700 | 3,170 |
| 2023-06-01 | 3,125 | 3,135 | 3,100 | 3,115 | 336,600 | 3,115 |
| 2023-05-31 | 3,165 | 3,180 | 3,095 | 3,110 | 628,100 | 3,110 |
| 2023-05-30 | 3,170 | 3,195 | 3,145 | 3,195 | 415,100 | 3,195 |
| 2023-05-29 | 3,240 | 3,245 | 3,185 | 3,195 | 298,500 | 3,195 |
| 2023-05-26 | 3,225 | 3,235 | 3,185 | 3,185 | 287,000 | 3,185 |
| 2023-05-25 | 3,205 | 3,240 | 3,185 | 3,220 | 470,400 | 3,220 |
| 2023-05-24 | 3,230 | 3,240 | 3,200 | 3,225 | 245,700 | 3,225 |
| 2023-05-23 | 3,250 | 3,290 | 3,225 | 3,230 | 559,900 | 3,230 |
| 2023-05-22 | 3,180 | 3,240 | 3,165 | 3,230 | 455,800 | 3,230 |
| 2023-05-19 | 3,130 | 3,150 | 3,120 | 3,150 | 426,600 | 3,150 |
| 2023-05-18 | 3,130 | 3,135 | 3,110 | 3,130 | 382,000 | 3,130 |
| 2023-05-17 | 3,095 | 3,105 | 3,055 | 3,090 | 501,700 | 3,090 |
| 2023-05-16 | 3,085 | 3,110 | 3,055 | 3,090 | 703,600 | 3,090 |
| 2023-05-15 | 3,085 | 3,110 | 3,020 | 3,060 | 1,202,400 | 3,060 |
| 2023-05-12 | 3,290 | 3,290 | 3,205 | 3,225 | 844,500 | 3,225 |
| 2023-05-11 | 3,280 | 3,280 | 3,230 | 3,245 | 282,000 | 3,245 |
| 2023-05-10 | 3,290 | 3,300 | 3,270 | 3,295 | 291,600 | 3,295 |
| 2023-05-09 | 3,280 | 3,295 | 3,255 | 3,295 | 327,400 | 3,295 |
| 2023-05-08 | 3,270 | 3,300 | 3,265 | 3,275 | 293,200 | 3,275 |
| 2023-05-02 | 3,310 | 3,310 | 3,275 | 3,280 | 230,300 | 3,280 |
| 2023-05-01 | 3,285 | 3,310 | 3,285 | 3,300 | 241,000 | 3,300 |
| 2023-04-28 | 3,240 | 3,270 | 3,225 | 3,270 | 359,500 | 3,270 |
| 2023-04-27 | 3,175 | 3,230 | 3,165 | 3,220 | 366,500 | 3,220 |
| 2023-04-26 | 3,210 | 3,210 | 3,165 | 3,190 | 331,600 | 3,190 |
| 2023-04-25 | 3,250 | 3,270 | 3,225 | 3,230 | 331,700 | 3,230 |
| 2023-04-24 | 3,210 | 3,245 | 3,190 | 3,240 | 264,800 | 3,240 |
| 2023-04-21 | 3,195 | 3,230 | 3,180 | 3,210 | 242,400 | 3,210 |
| 2023-04-20 | 3,190 | 3,225 | 3,190 | 3,205 | 202,300 | 3,205 |
| 2023-04-19 | 3,190 | 3,205 | 3,180 | 3,200 | 284,900 | 3,200 |
| 2023-04-18 | 3,200 | 3,220 | 3,185 | 3,190 | 280,700 | 3,190 |
| 2023-04-17 | 3,185 | 3,200 | 3,170 | 3,190 | 268,300 | 3,190 |
| 2023-04-14 | 3,160 | 3,175 | 3,145 | 3,160 | 329,200 | 3,160 |
| 2023-04-13 | 3,170 | 3,175 | 3,145 | 3,165 | 226,100 | 3,165 |
| 2023-04-12 | 3,160 | 3,200 | 3,155 | 3,175 | 211,000 | 3,175 |
| 2023-04-11 | 3,170 | 3,170 | 3,125 | 3,150 | 222,400 | 3,150 |
| 2023-04-10 | 3,140 | 3,165 | 3,100 | 3,120 | 235,600 | 3,120 |
| 2023-04-07 | 3,070 | 3,130 | 3,070 | 3,115 | 266,300 | 3,115 |
| 2023-04-06 | 3,105 | 3,115 | 3,060 | 3,070 | 432,400 | 3,070 |
| 2023-04-05 | 3,175 | 3,190 | 3,130 | 3,135 | 355,400 | 3,135 |
| 2023-04-04 | 3,275 | 3,275 | 3,225 | 3,245 | 406,200 | 3,245 |
| 2023-04-03 | 3,265 | 3,290 | 3,250 | 3,265 | 383,500 | 3,265 |
| 2023-03-31 | 3,215 | 3,265 | 3,215 | 3,240 | 516,400 | 3,240 |
| 2023-03-30 | 3,215 | 3,215 | 3,160 | 3,200 | 290,200 | 3,200 |
| 2023-03-29 | 3,175 | 3,215 | 3,155 | 3,205 | 493,400 | 3,205 |
| 2023-03-28 | 3,125 | 3,155 | 3,105 | 3,140 | 339,500 | 3,140 |
| 2023-03-27 | 3,120 | 3,120 | 3,070 | 3,100 | 224,000 | 3,100 |
| 2023-03-24 | 3,055 | 3,095 | 3,055 | 3,085 | 305,500 | 3,085 |
| 2023-03-23 | 3,050 | 3,120 | 3,050 | 3,105 | 307,900 | 3,105 |
| 2023-03-22 | 3,085 | 3,115 | 3,065 | 3,085 | 444,200 | 3,085 |
| 2023-03-20 | 3,035 | 3,065 | 3,010 | 3,015 | 486,500 | 3,015 |
| 2023-03-17 | 3,130 | 3,135 | 3,045 | 3,080 | 643,500 | 3,080 |
| 2023-03-16 | 3,085 | 3,115 | 3,065 | 3,115 | 467,400 | 3,115 |
| 2023-03-15 | 3,195 | 3,215 | 3,170 | 3,205 | 384,600 | 3,205 |
| 2023-03-14 | 3,215 | 3,220 | 3,120 | 3,140 | 511,300 | 3,140 |
| 2023-03-13 | 3,320 | 3,335 | 3,265 | 3,275 | 367,600 | 3,275 |
| 2023-03-10 | 3,385 | 3,410 | 3,350 | 3,365 | 622,100 | 3,365 |
| 2023-03-09 | 3,365 | 3,465 | 3,365 | 3,450 | 588,400 | 3,450 |
| 2023-03-08 | 3,330 | 3,365 | 3,325 | 3,355 | 474,100 | 3,355 |
| 2023-03-07 | 3,255 | 3,320 | 3,250 | 3,315 | 400,700 | 3,315 |
| 2023-03-06 | 3,220 | 3,265 | 3,220 | 3,245 | 335,500 | 3,245 |
| 2023-03-03 | 3,190 | 3,230 | 3,190 | 3,210 | 524,800 | 3,210 |
| 2023-03-02 | 3,245 | 3,255 | 3,190 | 3,200 | 392,600 | 3,200 |
| 2023-03-01 | 3,200 | 3,235 | 3,175 | 3,235 | 606,900 | 3,235 |
| 2023-02-28 | 3,210 | 3,250 | 3,195 | 3,205 | 822,400 | 3,205 |
| 2023-02-27 | 3,110 | 3,215 | 3,100 | 3,190 | 1,103,400 | 3,190 |
| 2023-02-24 | 3,035 | 3,110 | 3,030 | 3,095 | 1,136,600 | 3,095 |
| 2023-02-22 | 2,996 | 3,015 | 2,977 | 3,000 | 622,700 | 3,000 |
| 2023-02-21 | 2,957 | 3,015 | 2,952 | 3,010 | 461,100 | 3,010 |
| 2023-02-20 | 2,939 | 2,959 | 2,919 | 2,946 | 288,900 | 2,946 |
| 2023-02-17 | 2,916 | 2,925 | 2,896 | 2,923 | 318,600 | 2,923 |
| 2023-02-16 | 2,868 | 2,922 | 2,855 | 2,918 | 525,800 | 2,918 |
| 2023-02-15 | 2,869 | 2,892 | 2,850 | 2,852 | 415,800 | 2,852 |
| 2023-02-14 | 2,896 | 2,896 | 2,833 | 2,843 | 557,700 | 2,843 |
| 2023-02-13 | 2,830 | 2,874 | 2,818 | 2,860 | 364,300 | 2,860 |
| 2023-02-10 | 2,820 | 2,834 | 2,815 | 2,830 | 349,200 | 2,830 |
| 2023-02-09 | 2,798 | 2,820 | 2,787 | 2,812 | 353,800 | 2,812 |
| 2023-02-08 | 2,800 | 2,811 | 2,771 | 2,799 | 325,300 | 2,799 |
| 2023-02-07 | 2,822 | 2,829 | 2,786 | 2,793 | 211,200 | 2,793 |
| 2023-02-06 | 2,795 | 2,814 | 2,780 | 2,803 | 286,100 | 2,803 |
| 2023-02-03 | 2,739 | 2,767 | 2,731 | 2,753 | 299,600 | 2,753 |
| 2023-02-02 | 2,823 | 2,826 | 2,747 | 2,755 | 465,800 | 2,755 |
| 2023-02-01 | 2,871 | 2,875 | 2,819 | 2,825 | 437,500 | 2,825 |
| 2023-01-31 | 2,838 | 2,879 | 2,827 | 2,877 | 414,400 | 2,877 |
| 2023-01-30 | 2,820 | 2,837 | 2,811 | 2,826 | 408,800 | 2,826 |
| 2023-01-27 | 2,806 | 2,819 | 2,796 | 2,819 | 441,700 | 2,819 |
| 2023-01-26 | 2,801 | 2,827 | 2,795 | 2,807 | 407,400 | 2,807 |
| 2023-01-25 | 2,768 | 2,801 | 2,765 | 2,790 | 359,300 | 2,790 |
| 2023-01-24 | 2,748 | 2,769 | 2,738 | 2,763 | 265,900 | 2,763 |
| 2023-01-23 | 2,711 | 2,730 | 2,706 | 2,725 | 418,900 | 2,725 |
| 2023-01-20 | 2,669 | 2,687 | 2,655 | 2,685 | 259,600 | 2,685 |
| 2023-01-19 | 2,666 | 2,674 | 2,656 | 2,663 | 276,500 | 2,663 |
| 2023-01-18 | 2,636 | 2,705 | 2,628 | 2,691 | 336,800 | 2,691 |
| 2023-01-17 | 2,618 | 2,644 | 2,614 | 2,635 | 252,400 | 2,635 |
| 2023-01-16 | 2,642 | 2,645 | 2,595 | 2,603 | 320,300 | 2,603 |
| 2023-01-13 | 2,636 | 2,674 | 2,636 | 2,659 | 330,800 | 2,659 |
| 2023-01-12 | 2,656 | 2,664 | 2,645 | 2,647 | 261,500 | 2,647 |
| 2023-01-11 | 2,659 | 2,669 | 2,648 | 2,667 | 264,000 | 2,667 |
| 2023-01-10 | 2,665 | 2,668 | 2,633 | 2,641 | 433,300 | 2,641 |
| 2023-01-06 | 2,596 | 2,638 | 2,588 | 2,634 | 559,400 | 2,634 |
| 2023-01-05 | 2,599 | 2,600 | 2,577 | 2,596 | 354,500 | 2,596 |
| 2023-01-04 | 2,640 | 2,640 | 2,591 | 2,599 | 324,200 | 2,599 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
