1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 1985年

6302 住友重機械工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2820621120620774,000995.19
1985-12-2720621020520587,000985.58
1985-12-26210210206209200,0001,004.81
1985-12-25205210204210323,0001,009.62
1985-12-24206206204204468,000980.77
1985-12-23206206205206243,000990.39
1985-12-21207207205206107,000990.39
1985-12-20205206205206295,000990.39
1985-12-19206207205205345,000985.58
1985-12-18206207205206620,000990.39
1985-12-17206208205206260,000990.39
1985-12-16209209206209366,0001,004.81
1985-12-13208209207207652,000995.19
1985-12-12210210208208386,0001,000
1985-12-11209210209210234,0001,009.62
1985-12-10210210208209492,0001,004.81
1985-12-09210210209209116,0001,004.81
1985-12-07209212208210317,0001,009.62
1985-12-06214214209209767,0001,004.81
1985-12-05217217215216132,0001,038.46
1985-12-04215217213217276,0001,043.27
1985-12-03214217214215105,0001,033.65
1985-12-02215218214218212,0001,048.08
1985-11-30213218212214153,0001,028.85
1985-11-29212220212220122,0001,057.69
1985-11-28215218212212292,0001,019.23
1985-11-27220221215219266,0001,052.88
1985-11-26224226219220282,0001,057.69
1985-11-2521921921921966,0001,052.88
1985-11-22219220218219229,0001,052.88
1985-11-21214215210215633,0001,033.65
1985-11-20216218215215252,0001,033.65
1985-11-19216218215216163,0001,038.46
1985-11-18215217214216190,0001,038.46
1985-11-16214216214216138,0001,038.46
1985-11-15211215210214375,0001,028.85
1985-11-14216216211211662,0001,014.42
1985-11-13219219216216413,0001,038.46
1985-11-12220220218219435,0001,052.88
1985-11-11220223220221109,0001,062.50
1985-11-08220221218220336,0001,057.69
1985-11-07226226217220910,0001,057.69
1985-11-06231234231231263,0001,110.58
1985-11-05233236231231149,0001,110.58
1985-11-0223423523323485,0001,125
1985-11-01237237234236251,0001,134.62
1985-10-31236239235235129,0001,129.81
1985-10-30240240235236162,0001,134.62
1985-10-29240245238243172,0001,168.27
1985-10-2823624523523886,0001,144.23
1985-10-26240240235238107,0001,144.23
1985-10-25235237235235150,0001,129.81
1985-10-24238238235235247,0001,129.81
1985-10-23239240233233532,0001,120.19
1985-10-22245246237240495,0001,153.85
1985-10-21249249246246190,0001,182.69
1985-10-19248249246247276,0001,187.50
1985-10-18248249248248714,0001,192.31
1985-10-17248250248248127,0001,192.31
1985-10-16247251246250354,0001,201.92
1985-10-15249250248250271,0001,201.92
1985-10-14248250246249241,0001,197.12
1985-10-11248250247249227,0001,197.12
1985-10-09255257247248607,0001,192.31
1985-10-08257260256256392,0001,230.77
1985-10-07259262259259186,0001,245.19
1985-10-05261262259259250,0001,245.19
1985-10-04261265261262241,0001,259.62
1985-10-03262265261261224,0001,254.81
1985-10-02269270262263487,0001,264.42
1985-10-01265270264264905,0001,269.23
1985-09-30265269260268702,0001,288.46
1985-09-2825926025925995,0001,245.19
1985-09-27270271260260554,0001,250
1985-09-262602702562681,073,0011,288.46
1985-09-25258263255260726,0001,250
1985-09-24264266258259749,0001,245.19
1985-09-21267269264265236,0001,274.04
1985-09-20264267263263408,0001,264.42
1985-09-19270270264267318,0001,283.65
1985-09-182682722642691,342,0011,293.27
1985-09-17271271267271272,0001,302.88
1985-09-13269272265266664,0001,278.85
1985-09-12272274270274697,0001,317.31
1985-09-112692752682751,461,0011,322.12
1985-09-10267268261267406,0001,283.65
1985-09-09266269261262384,0001,259.62
1985-09-07269270268270568,0001,298.08
1985-09-06271274269270863,0001,298.08
1985-09-05270273268273750,0001,312.50
1985-09-042702722672711,066,0011,302.88
1985-09-032792802652651,647,0011,274.04
1985-09-022802842762782,881,0011,336.54
1985-08-312882892862861,592,0011,375
1985-08-302892932862869,035,0041,375
1985-08-2928029127928912,667,0061,389.42
1985-08-282842842782804,396,0021,346.15
1985-08-272802832762783,252,0021,336.54
1985-08-262842882752756,973,0031,322.12
1985-08-242722832672804,797,0021,346.15
1985-08-232732732672732,473,0011,312.50
1985-08-222692782662746,056,0031,317.31
1985-08-212692742662673,927,0021,283.65
1985-08-202612742582741,971,0011,317.31
1985-08-192632652592591,846,0011,245.19
1985-08-17261263258262398,0001,259.62
1985-08-16259263256263590,0001,264.42
1985-08-15257259253256754,0001,230.77
1985-08-14256257255256469,0001,230.77
1985-08-13258259257257309,0001,235.58
1985-08-12262265257257443,0001,235.58
1985-08-09258261258258337,0001,240.38
1985-08-08264264259262350,0001,259.62
1985-08-07260262259259504,0001,245.19
1985-08-06268268261261546,0001,254.81
1985-08-052692722632693,505,0021,293.27
1985-08-032652732652705,869,0031,298.08
1985-08-022602702572605,123,0021,250
1985-08-012492622492601,185,0011,250
1985-07-31251256249250725,0001,201.92
1985-07-302602602452491,130,0011,197.12
1985-07-292652672582621,715,0011,259.62
1985-07-272632662582601,120,0011,250
1985-07-262672692622623,037,0011,259.62
1985-07-252642732622643,972,0021,269.23
1985-07-242672692612614,270,0021,254.81
1985-07-2326827726526726,487,0131,283.65
1985-07-2225426825426715,822,0081,283.65
1985-07-202492532492531,169,0011,216.35
1985-07-192522562462485,202,0021,192.31
1985-07-182412522402514,125,0021,206.73
1985-07-17239241237241597,0001,158.65
1985-07-16241242239240459,0001,153.85
1985-07-152402442372421,182,0011,163.46
1985-07-12235240235237783,0001,139.42
1985-07-11236238236236714,0001,134.62
1985-07-10238239236238324,0001,144.23
1985-07-09239240236236542,0001,134.62
1985-07-08239239237237280,0001,139.42
1985-07-06238239236236179,0001,134.62
1985-07-05239240236236263,0001,134.62
1985-07-04235240234240544,0001,153.85
1985-07-03235238234234264,0001,125
1985-07-02235239235235238,0001,129.81
1985-07-01243243238241360,0001,158.65
1985-06-29233240231233179,0001,120.19
1985-06-28235238233234383,0001,125
1985-06-27235240234236244,0001,134.62
1985-06-26238238233233392,0001,120.19
1985-06-25239240236236305,0001,134.62
1985-06-24239240238239153,0001,149.04
1985-06-22241243239240269,0001,153.85
1985-06-21242244240240360,0001,153.85
1985-06-202502502422451,824,0011,177.88
1985-06-192422482412463,051,0011,182.69
1985-06-182412432402401,836,0011,153.85
1985-06-172412422392401,053,0011,153.85
1985-06-15240242240240321,0001,153.85
1985-06-142432432362381,555,0011,144.23
1985-06-132392452382402,607,0011,153.85
1985-06-122382392342391,183,0011,149.04
1985-06-11237239234238486,0001,144.23
1985-06-10237238232235578,0001,129.81
1985-06-072422422352371,383,0011,139.42
1985-06-062372392302381,022,0001,144.23
1985-06-052252302252301,163,0011,105.77
1985-06-04228229225226398,0001,086.54
1985-06-03229231228228329,0001,096.15
1985-06-01235238231231389,0001,110.58
1985-05-31243243238240620,0001,153.85
1985-05-30241243240241666,0001,158.65
1985-05-292442462402401,575,0011,153.85
1985-05-28239242238242546,0001,163.46
1985-05-27238239236239408,0001,149.04
1985-05-25236238230238365,0001,144.23
1985-05-24236236230233215,0001,120.19
1985-05-23236238230232321,0001,115.38
1985-05-22227235227233424,0001,120.19
1985-05-21225229225228300,0001,096.15
1985-05-20229229226229313,0001,100.96
1985-05-18223229222229178,0001,100.96
1985-05-17224227223223241,0001,072.12
1985-05-16223229223225298,0001,081.73
1985-05-15226227222222520,0001,067.31
1985-05-14227228226227334,0001,091.35
1985-05-13227228226228228,0001,096.15
1985-05-10228228225226486,0001,086.54
1985-05-09227229226228185,0001,096.15
1985-05-08232232227229191,0001,100.96
1985-05-07228235228229333,0001,100.96
1985-05-04228230228228318,0001,096.15
1985-05-02230230227228218,0001,096.15
1985-05-01230231229231174,0001,110.58
1985-04-30232233229230124,0001,105.77
1985-04-27229233228233102,0001,120.19
1985-04-26229235229229218,0001,100.96
1985-04-25231231227229203,0001,100.96
1985-04-24226232226229329,0001,100.96
1985-04-23235235226229512,0001,100.96
1985-04-22234235231235266,0001,129.81
1985-04-20235235231231137,0001,110.58
1985-04-19232235230235235,0001,129.81
1985-04-18238238231232342,0001,115.38
1985-04-17231240230230303,0001,105.77
1985-04-16240240231231472,0001,110.58
1985-04-15245246242245856,0001,177.88
1985-04-122472472402401,359,0011,153.85
1985-04-112432502382463,159,0021,182.69
1985-04-10237242234238983,0001,144.23
1985-04-092522522412474,130,0021,187.50
1985-04-082362542352465,945,0031,182.69
1985-04-06232237232236429,0001,134.62
1985-04-052302372302311,034,0001,110.58
1985-04-042282282242261,028,0001,086.54
1985-04-03227229221229828,0001,100.96
1985-04-02233234226226365,0001,086.54
1985-04-01235235231231334,0001,110.58
1985-03-30230232229230155,0001,105.77
1985-03-29234234229230290,0001,105.77
1985-03-282332342292301,542,0011,105.77
1985-03-27228237228232651,0001,115.38
1985-03-26228238227235556,0001,129.81
1985-03-25230232228228252,0001,096.15
1985-03-23227232226228364,0001,096.15
1985-03-22228231226230248,0001,105.77
1985-03-20230234228228658,0001,096.15
1985-03-19230230225226774,0001,086.54
1985-03-18232238229229370,0001,100.96
1985-03-16239240236236551,0001,134.62
1985-03-152442452412442,369,0011,173.08
1985-03-142432502352466,356,0031,182.69
1985-03-132282472252453,680,0021,177.88
1985-03-12225230225229323,0001,100.96
1985-03-11230234225225289,0001,081.73
1985-03-08231235226230735,0001,105.77
1985-03-072342372312321,625,0011,115.38
1985-03-06219234219231966,0001,110.58
1985-03-05219225219220312,0001,057.69
1985-03-04219220217219235,0001,052.88
1985-03-02218220216217136,0001,043.27
1985-03-01216220215216285,0001,038.46
1985-02-28216218215215236,0001,033.65
1985-02-27218220216216297,0001,038.46
1985-02-26218220217218158,0001,048.08
1985-02-25220220217218294,0001,048.08
1985-02-2321822021821877,0001,048.08
1985-02-22219220217217167,0001,043.27
1985-02-21220220219219138,0001,052.88
1985-02-20220220219219190,0001,052.88
1985-02-19218220218219137,0001,052.88
1985-02-18222222218218211,0001,048.08
1985-02-1622022022022061,0001,057.69
1985-02-15220224219220237,0001,057.69
1985-02-14218219215219433,0001,052.88
1985-02-13221222218218502,0001,048.08
1985-02-12222224220220247,0001,057.69
1985-02-0822322622222394,0001,072.12
1985-02-07226226222222222,0001,067.31
1985-02-06226226224225154,0001,081.73
1985-02-05226226224226197,0001,086.54
1985-02-04227229226226171,0001,086.54
1985-02-02228228226226228,0001,086.54
1985-02-01226230225226280,0001,086.54
1985-01-31226227225225226,0001,081.73
1985-01-30225230225227139,0001,091.35
1985-01-29225230224230221,0001,105.77
1985-01-28229230220229240,0001,100.96
1985-01-26231232228228287,0001,096.15
1985-01-25231235231232286,0001,115.38
1985-01-242312332302311,006,0001,110.58
1985-01-23232235230231339,0001,110.58
1985-01-22234236231232252,0001,115.38
1985-01-21233237233234247,0001,125
1985-01-19232237232237129,0001,139.42
1985-01-18232237232232239,0001,115.38
1985-01-17236238231231539,0001,110.58
1985-01-16236237235237342,0001,139.42
1985-01-14237238236237228,0001,139.42
1985-01-11239239236238426,0001,144.23
1985-01-10239240237237571,0001,139.42
1985-01-092362412352391,352,0011,149.04
1985-01-08234237231231543,0001,110.58
1985-01-07234234230232133,0001,115.38
1985-01-05230235227235163,0001,129.81
1985-01-04227230227230122,0001,105.77

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