1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 1987年

6302 住友重機械工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284024103964101,559,0011,971.15
1987-12-264124184064062,439,0011,951.92
1987-12-254194264014074,119,0021,956.73
1987-12-244144204114181,998,0012,009.62
1987-12-234154164104101,361,0011,971.15
1987-12-224154174104141,134,0011,990.38
1987-12-214154204104101,139,0011,971.15
1987-12-184054124044101,463,0011,971.15
1987-12-174074144054101,794,0011,971.15
1987-12-164154154064071,256,0011,956.73
1987-12-154224274024051,697,0011,947.12
1987-12-144254294204201,565,0012,019.23
1987-12-114254304224222,782,0012,028.85
1987-12-104264394264275,045,0022,052.88
1987-12-094394394254253,057,0012,043.27
1987-12-084444464334335,491,0032,081.73
1987-12-0745245443543915,287,0072,110.58
1987-12-054294434274436,652,0032,129.81
1987-12-044374374264275,891,0032,052.88
1987-12-0344344742743714,983,0072,100.96
1987-12-0243645043344042,399,0202,115.38
1987-12-0139142638842616,804,0082,048.08
1987-11-304004083953963,413,0021,903.85
1987-11-28387400387400920,0001,923.08
1987-11-273903943863901,519,0011,875
1987-11-26399400390395907,0001,899.04
1987-11-253964003924001,425,0011,923.08
1987-11-243974023933992,174,0011,918.27
1987-11-203943993913972,129,0011,908.65
1987-11-1940541139639910,411,0051,918.27
1987-11-183814043804043,764,0021,942.31
1987-11-173893893753781,551,0011,817.31
1987-11-16380388376384613,0001,846.15
1987-11-133873943803831,120,0011,841.35
1987-11-12380384370379737,0001,822.12
1987-11-113753853503651,458,0011,754.81
1987-11-103903943743751,435,0011,802.88
1987-11-094054053913942,851,0011,894.23
1987-11-073954013934002,557,0011,923.08
1987-11-063903993853952,612,0011,899.04
1987-11-053903983813831,274,0011,841.35
1987-11-043853983823901,064,0011,875
1987-11-023903923803891,241,0011,870.19
1987-10-313953983863901,628,0011,875
1987-10-303883953863941,015,0001,894.23
1987-10-293813893753781,741,0011,817.31
1987-10-284004003853851,974,0011,850.96
1987-10-273744013744002,460,0011,923.08
1987-10-263883983553792,107,0011,822.12
1987-10-243903943853851,381,0011,850.96
1987-10-233904003703703,005,0011,778.85
1987-10-224144153933963,779,0021,903.85
1987-10-213923993813933,669,0021,889.42
1987-10-203423423423421,682,0011,644.23
1987-10-194124244124222,826,0012,028.85
1987-10-164214344204342,368,0012,086.54
1987-10-154254394184303,230,0022,067.31
1987-10-144494504284287,703,0042,057.69
1987-10-134364484354403,374,0022,115.38
1987-10-124364364264353,771,0022,091.35
1987-10-094334434314326,316,0032,076.92
1987-10-0844945443643716,244,0082,100.96
1987-10-0743846543344637,694,0182,144.23
1987-10-0643044942643843,761,0212,105.77
1987-10-0540942940542623,062,0112,048.08
1987-10-034004043974011,708,0011,927.88
1987-10-024004033964001,771,0011,923.08
1987-10-014084083983983,903,0021,913.46
1987-09-303994093964093,977,0021,966.35
1987-09-294074073953962,891,0011,903.85
1987-09-283954073923974,873,0021,908.65
1987-09-264014023913984,273,0021,913.46
1987-09-253913983803862,896,0011,855.77
1987-09-244144173953988,784,0041,913.46
1987-09-2239141238540914,016,0071,966.35
1987-09-213934013913927,539,0041,884.62
1987-09-1839340038838818,709,0091,865.38
1987-09-173673883623888,285,0041,865.38
1987-09-163503673473671,799,0011,764.42
1987-09-14349358347355688,0001,706.73
1987-09-11350351345345652,0001,658.65
1987-09-10355359345345695,0001,658.65
1987-09-09352355350355739,0001,706.73
1987-09-083503523453521,031,0001,692.31
1987-09-07362364352352631,0001,692.31
1987-09-05365371365365789,0001,754.81
1987-09-043643743613741,491,0011,798.08
1987-09-033673703603651,751,0011,754.81
1987-09-023713823703723,356,0021,788.46
1987-09-013653723653712,588,0011,783.65
1987-08-31365367361365856,0001,754.81
1987-08-293693693653651,176,0011,754.81
1987-08-283593693553693,363,0021,774.04
1987-08-273573603513551,746,0011,706.73
1987-08-26346346342342850,0001,644.23
1987-08-253533533413411,122,0011,639.42
1987-08-243513553493501,059,0011,682.69
1987-08-22354358351357754,0001,716.35
1987-08-213483543463541,323,0011,701.92
1987-08-20337344336343732,0001,649.04
1987-08-19336339335338475,0001,625
1987-08-18340344335339535,0001,629.81
1987-08-17335340333337387,0001,620.19
1987-08-14341347336340655,0001,634.62
1987-08-13346350343350954,0001,682.69
1987-08-12340348340348985,0001,673.08
1987-08-11344348341341940,0001,639.42
1987-08-103383453333411,349,0011,639.42
1987-08-073163263163231,364,0011,552.88
1987-08-06316325316320963,0001,538.46
1987-08-053173273173171,015,0001,524.04
1987-08-043253293103192,756,0011,533.65
1987-08-033273353273271,013,0001,572.12
1987-08-013233323233321,020,0001,596.15
1987-07-313263333253321,117,0011,596.15
1987-07-303203253203221,569,0011,548.08
1987-07-293283353213212,234,0011,543.27
1987-07-28333337332333758,0001,600.96
1987-07-27340341334338687,0001,625
1987-07-253343443313372,350,0011,620.19
1987-07-243113353113251,214,0011,562.50
1987-07-23303316300315717,0001,514.42
1987-07-223083173003001,097,0011,442.31
1987-07-212963142953102,145,0011,490.38
1987-07-203113193073121,727,0011,500
1987-07-173213293153204,363,0021,538.46
1987-07-163403453163205,674,0031,538.46
1987-07-153403453353361,548,0011,615.38
1987-07-143473523473501,527,0011,682.69
1987-07-13355358351358836,0001,721.15
1987-07-10346355345350784,0001,682.69
1987-07-093403493363451,439,0011,658.65
1987-07-083413493353361,106,0011,615.38
1987-07-073373403323381,810,0011,625
1987-07-063423443373371,079,0011,620.19
1987-07-04346350341341934,0001,639.42
1987-07-033523533463481,540,0011,673.08
1987-07-023553573503531,047,0011,697.12
1987-07-013463503383501,909,0011,682.69
1987-06-303563573493561,258,0011,711.54
1987-06-29365365357358656,0001,721.15
1987-06-273633643553601,460,0011,730.77
1987-06-263703703563582,505,0011,721.15
1987-06-25364375361370766,0001,778.85
1987-06-24355364355359910,0001,725.96
1987-06-233613703513512,494,0011,687.50
1987-06-223653673573601,744,0011,730.77
1987-06-193813893663673,049,0011,764.42
1987-06-183933963703813,750,0021,831.73
1987-06-173733923703884,030,0021,865.38
1987-06-163673753653681,605,0011,769.23
1987-06-153843843623622,412,0011,740.38
1987-06-123843843713742,139,0011,798.08
1987-06-113893913703853,463,0021,850.96
1987-06-103883993843844,117,0021,846.15
1987-06-093913943833891,491,0011,870.19
1987-06-083953953903901,866,0011,875
1987-06-063883883833871,234,0011,860.58
1987-06-054034043813832,096,0011,841.35
1987-06-043974033874005,132,0021,923.08
1987-06-033933953873873,252,0021,860.58
1987-06-024054053883885,042,0021,865.38
1987-06-0140441540040019,135,0091,923.08
1987-05-303964003864004,394,0021,923.08
1987-05-2939140538139121,441,0101,879.81
1987-05-283683953683763,987,0021,807.69
1987-05-273763783663672,403,0011,764.42
1987-05-263883883713712,899,0011,783.65
1987-05-253973983813837,341,0041,841.35
1987-05-2338439938139215,541,0071,884.62
1987-05-2238739638138422,030,0111,846.15
1987-05-2137338336537716,058,0081,812.50
1987-05-203503753363636,150,0031,745.19
1987-05-193453503403451,262,0011,658.65
1987-05-183503503303352,482,0011,610.58
1987-05-153633633513511,246,0011,687.50
1987-05-143533543473531,536,0011,697.12
1987-05-13353353345352921,0001,692.31
1987-05-123553563513541,089,0011,701.92
1987-05-113693693573601,656,0011,730.77
1987-05-083623633553602,024,0011,730.77
1987-05-073533603503571,106,0011,716.35
1987-05-063663673513631,867,0011,745.19
1987-05-023663703643691,384,0011,774.04
1987-05-013613653553612,172,0011,735.58
1987-04-303573573403501,409,0011,682.69
1987-04-283463553253372,655,0011,620.19
1987-04-273653653383462,475,0011,663.46
1987-04-25369369355360781,0001,730.77
1987-04-243743763593652,836,0011,754.81
1987-04-233753773603701,557,0011,778.85
1987-04-223723783683704,862,0021,778.85
1987-04-213513573463572,039,0011,716.35
1987-04-203603633413461,433,0011,663.46
1987-04-173703703583592,425,0011,725.96
1987-04-163643733603702,482,0011,778.85
1987-04-153613653503561,940,0011,711.54
1987-04-143703733553692,554,0011,774.04
1987-04-133753793523671,591,0011,764.42
1987-04-103653753643703,146,0021,778.85
1987-04-093853903743795,270,0031,822.12
1987-04-083703903653806,325,0031,826.92
1987-04-073733803703704,813,0021,778.85
1987-04-063703763603605,273,0031,730.77
1987-04-043683703613652,125,0011,754.81
1987-04-033563723553703,061,0011,778.85
1987-04-023703853613633,519,0021,745.19
1987-04-013603603463553,536,0021,706.73
1987-03-313373573373404,677,0021,634.62
1987-03-303763763553572,763,0011,716.35
1987-03-283813903753763,227,0021,807.69
1987-03-273904043863968,841,0041,903.85
1987-03-263904013803935,005,0021,889.42
1987-03-253754053753887,345,0041,865.38
1987-03-243823883603726,780,0031,788.46
1987-03-2341741938038210,619,0051,836.54
1987-03-2040642039241217,232,0081,980.77
1987-03-1942343039740723,871,0111,956.73
1987-03-1839242738640848,027,0231,961.54
1987-03-1734937734537763,940,0311,812.50
1987-03-1633935033734023,070,0111,634.62
1987-03-1332634131733122,650,0111,591.35
1987-03-1233033632332647,531,0231,567.31
1987-03-1130031229931242,273,0201,500
1987-03-102802982802898,842,0041,389.42
1987-03-092702812652802,136,0011,346.15
1987-03-07269270265265602,0001,274.04
1987-03-062732852692701,424,0011,298.08
1987-03-05273275270274774,0001,317.31
1987-03-04279283270270883,0001,298.08
1987-03-032892912792792,583,0011,341.35
1987-03-022782902782873,299,0021,379.81
1987-02-28276285270283767,0001,360.58
1987-02-272712822712761,768,0011,326.92
1987-02-262842882762761,736,0011,326.92
1987-02-252942952802843,708,0021,365.38
1987-02-242792992772866,868,0031,375
1987-02-232772822762801,468,0011,346.15
1987-02-202802872752784,654,0021,336.54
1987-02-1929930128129011,819,0061,394.23
1987-02-1828030328029554,315,0261,418.27
1987-02-172532772522747,000,0031,317.31
1987-02-16260260251253424,0001,216.35
1987-02-132642652552602,044,0011,250
1987-02-122502702502642,970,0011,269.23
1987-02-10243248243248301,0001,192.31
1987-02-09242245240243299,0001,168.27
1987-02-07245248243245151,0001,177.88
1987-02-06250252245246589,0001,182.69
1987-02-052552552452451,178,0011,177.88
1987-02-04242255241252782,0001,211.54
1987-02-03250251240240845,0001,153.85
1987-02-02250251245248422,0001,192.31
1987-01-31250252245245507,0001,177.88
1987-01-30259259251251988,0001,206.73
1987-01-292502602502562,590,0011,230.77
1987-01-282492512402401,482,0011,153.85
1987-01-27253253246249674,0001,197.12
1987-01-262652652552581,537,0011,240.38
1987-01-24245262245260906,0001,250
1987-01-232362422352351,199,0011,129.81
1987-01-22236240236236588,0001,134.62
1987-01-21239240234234777,0001,125
1987-01-20238242238238389,0001,144.23
1987-01-19237242236240288,0001,153.85
1987-01-16233243233242540,0001,163.46
1987-01-14233237231233992,0001,120.19
1987-01-13235238234234546,0001,125
1987-01-12238240235237370,0001,139.42
1987-01-09240243238238578,0001,144.23
1987-01-08236250236237613,0001,139.42
1987-01-07242245235235422,0001,129.81
1987-01-06245249241241266,0001,158.65
1987-01-05250250245245207,0001,177.88

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