1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 1986年

6302 住友重機械工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27236241235235372,0001,129.81
1986-12-262372412362401,273,0011,153.85
1986-12-25241245235236703,0001,134.62
1986-12-242442482382451,224,0011,177.88
1986-12-232392392332341,366,0011,125
1986-12-222402422352402,645,0011,153.85
1986-12-19247248245245918,0001,177.88
1986-12-18250252246249729,0001,197.12
1986-12-17251256250251936,0001,206.73
1986-12-16252255251253698,0001,216.35
1986-12-15253256251251670,0001,206.73
1986-12-122562602522531,267,0011,216.35
1986-12-112602622562561,569,0011,230.77
1986-12-102722722602611,322,0011,254.81
1986-12-092662722612621,610,0011,259.62
1986-12-082772772662661,688,0011,278.85
1986-12-062742782652692,261,0011,293.27
1986-12-052632802622747,357,0041,317.31
1986-12-042622702602603,071,0011,250
1986-12-032572672572572,528,0011,235.58
1986-12-02257260256257898,0001,235.58
1986-12-012592622562581,117,0011,240.38
1986-11-292612642572621,230,0011,259.62
1986-11-282632662602621,298,0011,259.62
1986-11-272752782582586,107,0031,240.38
1986-11-262552722552707,845,0041,298.08
1986-11-252532582512522,846,0011,211.54
1986-11-222612672582582,730,0011,240.38
1986-11-212702752632746,480,0031,317.31
1986-11-2027627826327515,091,0071,322.12
1986-11-1930030726726848,935,0231,288.46
1986-11-1829629629629618,568,0091,423.08
1986-11-17224225212216343,0001,038.46
1986-11-14221225220224229,0001,076.92
1986-11-13226231221221613,0001,062.50
1986-11-122382402252261,574,0011,086.54
1986-11-112152492152434,043,0021,168.27
1986-11-10210210205210315,0001,009.62
1986-11-07218220209210363,0001,009.62
1986-11-06210216208215228,0001,033.65
1986-11-05210222208212492,0001,019.23
1986-11-04203204200200296,000961.54
1986-11-01205208203204177,000980.77
1986-10-31211211205205186,000985.58
1986-10-30200208199201671,000966.35
1986-10-29199200199199184,000956.73
1986-10-2820020019819987,000956.73
1986-10-27198200198198244,000951.92
1986-10-25200201195195693,000937.50
1986-10-24204205200200169,000961.54
1986-10-23203203197199386,000956.73
1986-10-22202202193193380,000927.89
1986-10-21202205200200526,000961.54
1986-10-20202205202203125,000975.96
1986-10-17205208202207384,000995.19
1986-10-16205210205206178,000990.39
1986-10-15212213202211968,0001,014.42
1986-10-14210211208211446,0001,014.42
1986-10-13211214211211258,0001,014.42
1986-10-09213218210213168,0001,024.04
1986-10-08216217212216173,0001,038.46
1986-10-07223225212217321,0001,043.27
1986-10-06221230221223139,0001,072.12
1986-10-04213220213220103,0001,057.69
1986-10-03210215210211236,0001,014.42
1986-10-02212215208208510,0001,000
1986-10-01215220212212292,0001,019.23
1986-09-30216220215215351,0001,033.65
1986-09-29220225218219310,0001,052.88
1986-09-27225225220220188,0001,057.69
1986-09-26228230225225324,0001,081.73
1986-09-25230230226229175,0001,100.96
1986-09-24223231221231272,0001,110.58
1986-09-22222227220224486,0001,076.92
1986-09-192232282082081,544,0011,000
1986-09-18230230228228514,0001,096.15
1986-09-17232235230232322,0001,115.38
1986-09-16235239231231382,0001,110.58
1986-09-12228243228240655,0001,153.85
1986-09-11246255243243636,0001,168.27
1986-09-10247249243245429,0001,177.88
1986-09-09250251247247364,0001,187.50
1986-09-08256258254255455,0001,225.96
1986-09-06260260255255505,0001,225.96
1986-09-05253258250257987,0001,235.58
1986-09-04255256251252540,0001,211.54
1986-09-032502582472581,032,0001,240.38
1986-09-022702702572605,662,0031,250
1986-09-012632702572706,083,0031,298.08
1986-08-30247248243246234,0001,182.69
1986-08-29249249242246419,0001,182.69
1986-08-28252253239241702,0001,158.65
1986-08-272632652502502,127,0011,201.92
1986-08-262452622452602,437,0011,250
1986-08-25241243238243355,0001,168.27
1986-08-23240242239241177,0001,158.65
1986-08-22240245240242742,0001,163.46
1986-08-21244247237241405,0001,158.65
1986-08-20237248235242541,0001,163.46
1986-08-19245249230237477,0001,139.42
1986-08-182552552452451,064,0011,177.88
1986-08-152582592502501,518,0011,201.92
1986-08-142472622452551,349,0011,225.96
1986-08-13236249236249891,0001,197.12
1986-08-12238240235238355,0001,144.23
1986-08-11232240230235136,0001,129.81
1986-08-08230232229230206,0001,105.77
1986-08-07230232229230283,0001,105.77
1986-08-06235235230230192,0001,105.77
1986-08-05231236230235116,0001,129.81
1986-08-04230235230230171,0001,105.77
1986-08-02230230228229275,0001,100.96
1986-08-01242243231231321,0001,110.58
1986-07-312402452402421,212,0011,163.46
1986-07-30241244240240653,0001,153.85
1986-07-29243248241241349,0001,158.65
1986-07-28244245242244315,0001,173.08
1986-07-26246248240242468,0001,163.46
1986-07-25247250245245274,0001,177.88
1986-07-24252253247247458,0001,187.50
1986-07-23248253247249506,0001,197.12
1986-07-22245248245247278,0001,187.50
1986-07-21253253243243668,0001,168.27
1986-07-19255257253253545,0001,216.35
1986-07-18250255250255490,0001,225.96
1986-07-17252254250251691,0001,206.73
1986-07-16260262255257903,0001,235.58
1986-07-152652672622622,101,0011,259.62
1986-07-142692692612631,681,0011,264.42
1986-07-112682702642684,863,0021,288.46
1986-07-102502702492604,499,0021,250
1986-07-09250258250250777,0001,201.92
1986-07-08250250245245673,0001,177.88
1986-07-07254255251251446,0001,206.73
1986-07-05252254251252298,0001,211.54
1986-07-04255258251252764,0001,211.54
1986-07-03262262256259879,0001,245.19
1986-07-022532622532621,869,0011,259.62
1986-07-012562592502521,088,0011,211.54
1986-06-30255259255255362,0001,225.96
1986-06-28255255252255462,0001,225.96
1986-06-272572612542541,257,0011,221.15
1986-06-262592632572621,850,0011,259.62
1986-06-252602622552561,804,0011,230.77
1986-06-242732742582657,077,0031,274.04
1986-06-2324427024327012,437,0061,298.08
1986-06-212422442412432,443,0011,168.27
1986-06-202402422382413,380,0021,158.65
1986-06-192352442342402,791,0011,153.85
1986-06-18234236227231681,0001,110.58
1986-06-17236238231234603,0001,125
1986-06-16239239236236700,0001,134.62
1986-06-132392402372391,796,0011,149.04
1986-06-122312402312402,347,0011,153.85
1986-06-11228230226230710,0001,105.77
1986-06-10227228225228342,0001,096.15
1986-06-09228230227228249,0001,096.15
1986-06-07230230227227335,0001,091.35
1986-06-06230230227230424,0001,105.77
1986-06-05230230229230640,0001,105.77
1986-06-04228230226230753,0001,105.77
1986-06-03228230226227583,0001,091.35
1986-06-02223227222227457,0001,091.35
1986-05-31225227223226245,0001,086.54
1986-05-30226227225227296,0001,091.35
1986-05-29225229220227496,0001,091.35
1986-05-28220224220224375,0001,076.92
1986-05-27225225221224465,0001,076.92
1986-05-26227230223223500,0001,072.12
1986-05-24225228225226255,0001,086.54
1986-05-23230231227227308,0001,091.35
1986-05-22229230227230358,0001,105.77
1986-05-21230232227229290,0001,100.96
1986-05-20231232230230280,0001,105.77
1986-05-19228232227230223,0001,105.77
1986-05-17227230227228161,0001,096.15
1986-05-16232232226226487,0001,086.54
1986-05-15233237230230723,0001,105.77
1986-05-14235235229233366,0001,120.19
1986-05-13234235229229584,0001,100.96
1986-05-122402402342341,380,0011,125
1986-05-092342402312363,969,0021,134.62
1986-05-082262352262332,402,0011,120.19
1986-05-07221225220225474,0001,081.73
1986-05-06219221218221325,0001,062.50
1986-05-02220220218218227,0001,048.08
1986-05-01219220218218226,0001,048.08
1986-04-30220222218218233,0001,048.08
1986-04-28220222218220203,0001,057.69
1986-04-26218222215222312,0001,067.31
1986-04-25221223220220390,0001,057.69
1986-04-24221223220220363,0001,057.69
1986-04-23222224220221429,0001,062.50
1986-04-22225225220220378,0001,057.69
1986-04-21225227225226455,0001,086.54
1986-04-19226227225225328,0001,081.73
1986-04-18227228226226796,0001,086.54
1986-04-17225227224224419,0001,076.92
1986-04-16221224220221305,0001,062.50
1986-04-15225227221221472,0001,062.50
1986-04-14228229225225755,0001,081.73
1986-04-112292302272281,071,0011,096.15
1986-04-102252292252271,760,0011,091.35
1986-04-09224224222224668,0001,076.92
1986-04-08221221220221287,0001,062.50
1986-04-07223224221222315,0001,067.31
1986-04-05223224220222410,0001,067.31
1986-04-04215222215220942,0001,057.69
1986-04-03215216212212744,0001,019.23
1986-04-02216218212213627,0001,024.04
1986-04-012242242182181,170,0011,048.08
1986-03-312152252132201,333,0011,057.69
1986-03-29212215210212182,0001,019.23
1986-03-28212215210212345,0001,019.23
1986-03-27211215210212542,0001,019.23
1986-03-26205213205213746,0001,024.04
1986-03-25210210205206542,000990.39
1986-03-24206208206206590,000990.39
1986-03-22208210207207674,000995.19
1986-03-202102102082101,180,0011,009.62
1986-03-19216217212212954,0001,019.23
1986-03-182162202162181,146,0011,048.08
1986-03-17220222218218620,0001,048.08
1986-03-15219220218220756,0001,057.69
1986-03-142182202182191,247,0011,052.88
1986-03-132142182132161,867,0011,038.46
1986-03-12213213211212851,0001,019.23
1986-03-11213215211213840,0001,024.04
1986-03-102182182122131,025,0001,024.04
1986-03-072182192152161,186,0011,038.46
1986-03-062202212172181,002,0001,048.08
1986-03-052182242172191,827,0011,052.88
1986-03-04218220217218823,0001,048.08
1986-03-03215216214216549,0001,038.46
1986-03-01210213210211564,0001,014.42
1986-02-282102122082081,648,0011,000
1986-02-272122122092091,143,0011,004.81
1986-02-26212212209210958,0001,009.62
1986-02-25212212211212371,0001,019.23
1986-02-24211213211211372,0001,014.42
1986-02-22214214212212237,0001,019.23
1986-02-21216216213215408,0001,033.65
1986-02-20215216214216601,0001,038.46
1986-02-19213216211215525,0001,033.65
1986-02-18213214211212389,0001,019.23
1986-02-17214215212214436,0001,028.85
1986-02-15211214211214350,0001,028.85
1986-02-14208212208211470,0001,014.42
1986-02-13210210207210705,0001,009.62
1986-02-12212212210211979,0001,014.42
1986-02-10210217210217211,0001,043.27
1986-02-07211213210211185,0001,014.42
1986-02-06211215210211230,0001,014.42
1986-02-05209213209211458,0001,014.42
1986-02-04208210208210297,0001,009.62
1986-02-03208209206207286,000995.19
1986-02-01207209207207164,000995.19
1986-01-31208209206207142,000995.19
1986-01-30209209207207264,000995.19
1986-01-29211212208208231,0001,000
1986-01-28209212209210198,0001,009.62
1986-01-27209215208209161,0001,004.81
1986-01-25208210207210142,0001,009.62
1986-01-24206210206207183,000995.19
1986-01-23206210206206372,000990.39
1986-01-22210211209210288,0001,009.62
1986-01-21212212210210164,0001,009.62
1986-01-20214214211211260,0001,014.42
1986-01-18214215213213144,0001,024.04
1986-01-17214216214214210,0001,028.85
1986-01-16215217213213264,0001,024.04
1986-01-14213215211215157,0001,033.65
1986-01-13211215211211262,0001,014.42
1986-01-10205210205210389,0001,009.62
1986-01-09207207205205340,000985.58
1986-01-08208208205207544,000995.19
1986-01-07201210201208388,0001,000
1986-01-062062102002001,095,001961.54
1986-01-0421221221021053,0001,009.62

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