1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 1983年

6302 住友重機械工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28213213211213186,0001,024.04
1983-12-27212215209213217,0001,024.04
1983-12-26211212206212106,0001,019.23
1983-12-24212212210210132,0001,009.62
1983-12-23213213210212222,0001,019.23
1983-12-22211214210213335,0001,024.04
1983-12-21210218209216721,0001,038.46
1983-12-20202209202209271,0001,004.81
1983-12-19203203200201193,000966.35
1983-12-17202204202202185,000971.15
1983-12-16203204201202135,000971.15
1983-12-15201202200202126,000971.15
1983-12-14201203200201142,000966.35
1983-12-13204204201202163,000971.15
1983-12-12202205200203306,000975.96
1983-12-09203204202204259,000980.77
1983-12-08202204202204172,000980.77
1983-12-07202204202202155,000971.15
1983-12-06203204202202144,000971.15
1983-12-0520320620320580,000985.58
1983-12-0320720820320495,000980.77
1983-12-02204205204204180,000980.77
1983-12-01203206202202680,000971.15
1983-11-3020920920520687,000990.39
1983-11-2921221320920969,0001,004.81
1983-11-28207216205211318,0001,014.42
1983-11-26207207203203182,000975.96
1983-11-25203205202203174,000975.96
1983-11-24203203202202193,000971.15
1983-11-22203206203204195,000980.77
1983-11-21202207202203226,000975.96
1983-11-19203203202202233,000971.15
1983-11-18204205203203442,000975.96
1983-11-17205206204204270,000980.77
1983-11-16207207205205447,000985.58
1983-11-15205208204208374,0001,000
1983-11-14206207205206255,000990.39
1983-11-11206208205207493,000995.19
1983-11-10206210206206209,000990.39
1983-11-09206207206207290,000995.19
1983-11-08208208207207207,000995.19
1983-11-07208210207208254,0001,000
1983-11-0521021020920983,0001,004.81
1983-11-0421121321021095,0001,009.62
1983-11-02210210209210137,0001,009.62
1983-11-01210210208209188,0001,004.81
1983-10-31208210205209263,0001,004.81
1983-10-29208210206208165,0001,000
1983-10-282102112062081,027,0001,000
1983-10-27212212209210416,0001,009.62
1983-10-26215215211212198,0001,019.23
1983-10-25215217214214532,0001,028.85
1983-10-24217218215215138,0001,033.65
1983-10-22214218213214442,0001,028.85
1983-10-21220221218219244,0001,052.88
1983-10-20220225219219515,0001,052.88
1983-10-19226227218219878,0001,052.88
1983-10-182182302182274,218,0021,091.35
1983-10-17210214210213429,0001,024.04
1983-10-15208210208210160,0001,009.62
1983-10-14208210208209198,0001,004.81
1983-10-13209209208208200,0001,000
1983-10-12208210208210164,0001,009.62
1983-10-11208209208208162,0001,000
1983-10-07210210207208259,0001,000
1983-10-06209210209210156,0001,009.62
1983-10-05209210208209106,0001,004.81
1983-10-04210212210210122,0001,009.62
1983-10-03210213205210126,0001,009.62
1983-10-01217217212212127,0001,019.23
1983-09-30217218217218138,0001,048.08
1983-09-29218218217218349,0001,048.08
1983-09-28217218217218582,0001,048.08
1983-09-27220220217217387,0001,043.27
1983-09-26217219216219249,0001,052.88
1983-09-24218218215217258,0001,043.27
1983-09-22218219214215573,0001,033.65
1983-09-21217218212218646,0001,048.08
1983-09-20207215207211508,0001,014.42
1983-09-19206209205207146,000995.19
1983-09-17205206205206100,000990.39
1983-09-16206207205206121,000990.39
1983-09-14206208206207153,000995.19
1983-09-13204208202208123,0001,000
1983-09-1220220520120599,000985.58
1983-09-09208208205207127,000995.19
1983-09-08210214209209412,0001,004.81
1983-09-07200211199210353,0001,009.62
1983-09-06201201199200287,000961.54
1983-09-05205205201201142,000966.35
1983-09-03200206200206100,000990.39
1983-09-02200204199201211,000966.35
1983-09-01199203198200545,000961.54
1983-08-31199200198199317,000956.73
1983-08-29200200198198182,000951.92
1983-08-2720020019920078,000961.54
1983-08-26200200198200486,000961.54
1983-08-25200201199200276,000961.54
1983-08-24202202200200202,000961.54
1983-08-231992051982021,052,001971.15
1983-08-22200204199199305,000956.73
1983-08-20200202200201252,000966.35
1983-08-19201201200200149,000961.54
1983-08-18200202200201363,000966.35
1983-08-1720120120020098,000961.54
1983-08-16202202201201207,000966.35
1983-08-1520320320220291,000971.15
1983-08-1220320420320343,000975.96
1983-08-1120320320220250,000971.15
1983-08-10203204202202125,000971.15
1983-08-0920220420220281,000971.15
1983-08-08204205202202139,000971.15
1983-08-0620520620420476,000980.77
1983-08-05204206204206147,000990.39
1983-08-04204207204206115,000990.39
1983-08-0320520720420492,000980.77
1983-08-02206207205205120,000985.58
1983-08-0120720720720746,000995.19
1983-07-3020720920620681,000990.39
1983-07-29208210208210158,0001,009.62
1983-07-28205209205208141,0001,000
1983-07-27205206203204223,000980.77
1983-07-26206207205205158,000985.58
1983-07-25208209204206120,000990.39
1983-07-23210210207207149,000995.19
1983-07-22201208201207241,000995.19
1983-07-21200203199200578,000961.54
1983-07-20200202199200488,000961.54
1983-07-19201201200201421,000966.35
1983-07-18203203201201462,000966.35
1983-07-15204204203203291,000975.96
1983-07-14205205204204221,000980.77
1983-07-13205206205205289,000985.58
1983-07-12207207206206401,000990.39
1983-07-11208208206207204,000995.19
1983-07-09208210207210366,0001,009.62
1983-07-08204210204210618,0001,009.62
1983-07-07205206204204530,000980.77
1983-07-06206206204204436,000980.77
1983-07-05205208205205434,000985.58
1983-07-04208210205206558,000990.39
1983-07-02205210205210157,0001,009.62
1983-07-01205205204205315,000985.58
1983-06-30205209204205469,000985.58
1983-06-29205210205207250,000995.19
1983-06-28204207204206345,000990.39
1983-06-27209209206207306,000995.19
1983-06-25210210209209154,0001,004.81
1983-06-24208210208210133,0001,009.62
1983-06-23210211208208282,0001,000
1983-06-22210212210210311,0001,009.62
1983-06-21211212210210318,0001,009.62
1983-06-20210212210212168,0001,019.23
1983-06-17210212210210224,0001,009.62
1983-06-16211212210210304,0001,009.62
1983-06-15213213210210286,0001,009.62
1983-06-14212213211213258,0001,024.04
1983-06-13211212211212164,0001,019.23
1983-06-1121221421221247,0001,019.23
1983-06-10212214212213162,0001,024.04
1983-06-09212214212212170,0001,019.23
1983-06-08212212211212105,0001,019.23
1983-06-07213214212212222,0001,019.23
1983-06-06214216213214236,0001,028.85
1983-06-04214214213214241,0001,028.85
1983-06-03215218214214200,0001,028.85
1983-06-02214216214214194,0001,028.85
1983-06-01217218213213303,0001,024.04
1983-05-3121822021721895,0001,048.08
1983-05-30218220218219163,0001,052.88
1983-05-28220222217217205,0001,043.27
1983-05-27220223220223109,0001,072.12
1983-05-26226226220220155,0001,057.69
1983-05-25221224221224159,0001,076.92
1983-05-2421822521822189,0001,062.50
1983-05-23217219217217172,0001,043.27
1983-05-20222222217217290,0001,043.27
1983-05-19224225222222215,0001,067.31
1983-05-18225227224224304,0001,076.92
1983-05-17228230224224747,0001,076.92
1983-05-16228228228228125,0001,096.15
1983-05-14229230228228123,0001,096.15
1983-05-13230231227228258,0001,096.15
1983-05-12231232227227140,0001,091.35
1983-05-11227232227232327,0001,115.38
1983-05-10229230227227109,0001,091.35
1983-05-09227230227227133,0001,091.35
1983-05-07230230226226171,0001,086.54
1983-05-06231231229230175,0001,105.77
1983-05-04236236232232191,0001,115.38
1983-05-02235236235235232,0001,129.81
1983-04-30237239236236156,0001,134.62
1983-04-282402432372371,119,0011,139.42
1983-04-27240240235236769,0001,134.62
1983-04-26244244238238865,0001,144.23
1983-04-252432522422446,179,0031,173.08
1983-04-232302492302475,572,0031,187.50
1983-04-22225228222228212,0001,096.15
1983-04-21224224221223337,0001,072.12
1983-04-20226228224224268,0001,076.92
1983-04-19229232225226673,0001,086.54
1983-04-18221228221228483,0001,096.15
1983-04-15225225220220887,0001,057.69
1983-04-14219225218225207,0001,081.73
1983-04-13216219215218111,0001,048.08
1983-04-12215217215215126,0001,033.65
1983-04-1121521621521597,0001,033.65
1983-04-09215216214214101,0001,028.85
1983-04-0821921921621687,0001,038.46
1983-04-07220220218218342,0001,048.08
1983-04-06220220219219276,0001,052.88
1983-04-05220223219221489,0001,062.50
1983-04-04219220218219237,0001,052.88
1983-04-0222222222022157,0001,062.50
1983-04-01221223219219169,0001,052.88
1983-03-3122222322022082,0001,057.69
1983-03-30221223220220133,0001,057.69
1983-03-29226226221223112,0001,072.12
1983-03-28226226222223115,0001,072.12
1983-03-26226228226226171,0001,086.54
1983-03-25229229225227360,0001,091.35
1983-03-242222282202282,357,0011,096.15
1983-03-23218224218222156,0001,067.31
1983-03-22215219214217249,0001,043.27
1983-03-18214214213214293,0001,028.85
1983-03-17212214212212352,0001,019.23
1983-03-16213213212212170,0001,019.23
1983-03-15212213212212121,0001,019.23
1983-03-14212212211212119,0001,019.23
1983-03-12212213211211106,0001,014.42
1983-03-1121421421121368,0001,024.04
1983-03-10210214210214170,0001,028.85
1983-03-09211213210210277,0001,009.62
1983-03-0821121321121197,0001,014.42
1983-03-07211214210211186,0001,014.42
1983-03-05210212210211140,0001,014.42
1983-03-04210211210210153,0001,009.62
1983-03-03211214210212125,0001,019.23
1983-03-02212213209210231,0001,009.62
1983-03-0121421521221382,0001,024.04
1983-02-2821321521221553,0001,033.65
1983-02-26215215213213135,0001,024.04
1983-02-25212215212215195,0001,033.65
1983-02-24210212210212110,0001,019.23
1983-02-23210212210210106,0001,009.62
1983-02-22213214210210213,0001,009.62
1983-02-21215218214214123,0001,028.85
1983-02-18215216213213218,0001,024.04
1983-02-17215216215216169,0001,038.46
1983-02-16216217215215166,0001,033.65
1983-02-15217218216217257,0001,043.27
1983-02-14219220216216111,0001,038.46
1983-02-1221721821521583,0001,033.65
1983-02-10217218216216148,0001,038.46
1983-02-0921721921721794,0001,043.27
1983-02-0821821921721790,0001,043.27
1983-02-07217220217217193,0001,043.27
1983-02-0521621821521780,0001,043.27
1983-02-04220220216216104,0001,038.46
1983-02-03221226218218210,0001,048.08
1983-02-02220226220225493,0001,081.73
1983-02-01226226215215242,0001,033.65
1983-01-31216228215225352,0001,081.73
1983-01-29215218213217255,0001,043.27
1983-01-28215218213214190,0001,028.85
1983-01-27215220215215125,0001,033.65
1983-01-26219220213213230,0001,024.04
1983-01-25212213211212113,0001,019.23
1983-01-24215219213213177,0001,024.04
1983-01-22220220218218118,0001,048.08
1983-01-21219223219219209,0001,052.88
1983-01-20220222220221174,0001,062.50
1983-01-19221225220222137,0001,067.31
1983-01-18226229221224193,0001,076.92
1983-01-17230232225229229,0001,100.96
1983-01-14223230222230456,0001,105.77
1983-01-13221223220223138,0001,072.12
1983-01-12219225219222139,0001,067.31
1983-01-11225225219220424,0001,057.69
1983-01-10227229226228155,0001,096.15
1983-01-08226231226228156,0001,096.15
1983-01-07234236230230616,0001,105.77
1983-01-06227237225235979,0001,129.81
1983-01-05225228224225251,0001,081.73
1983-01-0423023022322390,0001,072.12

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