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
1987-12-28	402	410	396	410	1,559,001	1,971.15
1987-12-26	412	418	406	406	2,439,001	1,951.92
1987-12-25	419	426	401	407	4,119,002	1,956.73
1987-12-24	414	420	411	418	1,998,001	2,009.62
1987-12-23	415	416	410	410	1,361,001	1,971.15
1987-12-22	415	417	410	414	1,134,001	1,990.38
1987-12-21	415	420	410	410	1,139,001	1,971.15
1987-12-18	405	412	404	410	1,463,001	1,971.15
1987-12-17	407	414	405	410	1,794,001	1,971.15
1987-12-16	415	415	406	407	1,256,001	1,956.73
1987-12-15	422	427	402	405	1,697,001	1,947.12
1987-12-14	425	429	420	420	1,565,001	2,019.23
1987-12-11	425	430	422	422	2,782,001	2,028.85
1987-12-10	426	439	426	427	5,045,002	2,052.88
1987-12-09	439	439	425	425	3,057,001	2,043.27
1987-12-08	444	446	433	433	5,491,003	2,081.73
1987-12-07	452	454	435	439	15,287,007	2,110.58
1987-12-05	429	443	427	443	6,652,003	2,129.81
1987-12-04	437	437	426	427	5,891,003	2,052.88
1987-12-03	443	447	427	437	14,983,007	2,100.96
1987-12-02	436	450	433	440	42,399,020	2,115.38
1987-12-01	391	426	388	426	16,804,008	2,048.08
1987-11-30	400	408	395	396	3,413,002	1,903.85
1987-11-28	387	400	387	400	920,000	1,923.08
1987-11-27	390	394	386	390	1,519,001	1,875
1987-11-26	399	400	390	395	907,000	1,899.04
1987-11-25	396	400	392	400	1,425,001	1,923.08
1987-11-24	397	402	393	399	2,174,001	1,918.27
1987-11-20	394	399	391	397	2,129,001	1,908.65
1987-11-19	405	411	396	399	10,411,005	1,918.27
1987-11-18	381	404	380	404	3,764,002	1,942.31
1987-11-17	389	389	375	378	1,551,001	1,817.31
1987-11-16	380	388	376	384	613,000	1,846.15
1987-11-13	387	394	380	383	1,120,001	1,841.35
1987-11-12	380	384	370	379	737,000	1,822.12
1987-11-11	375	385	350	365	1,458,001	1,754.81
1987-11-10	390	394	374	375	1,435,001	1,802.88
1987-11-09	405	405	391	394	2,851,001	1,894.23
1987-11-07	395	401	393	400	2,557,001	1,923.08
1987-11-06	390	399	385	395	2,612,001	1,899.04
1987-11-05	390	398	381	383	1,274,001	1,841.35
1987-11-04	385	398	382	390	1,064,001	1,875
1987-11-02	390	392	380	389	1,241,001	1,870.19
1987-10-31	395	398	386	390	1,628,001	1,875
1987-10-30	388	395	386	394	1,015,000	1,894.23
1987-10-29	381	389	375	378	1,741,001	1,817.31
1987-10-28	400	400	385	385	1,974,001	1,850.96
1987-10-27	374	401	374	400	2,460,001	1,923.08
1987-10-26	388	398	355	379	2,107,001	1,822.12
1987-10-24	390	394	385	385	1,381,001	1,850.96
1987-10-23	390	400	370	370	3,005,001	1,778.85
1987-10-22	414	415	393	396	3,779,002	1,903.85
1987-10-21	392	399	381	393	3,669,002	1,889.42
1987-10-20	342	342	342	342	1,682,001	1,644.23
1987-10-19	412	424	412	422	2,826,001	2,028.85
1987-10-16	421	434	420	434	2,368,001	2,086.54
1987-10-15	425	439	418	430	3,230,002	2,067.31
1987-10-14	449	450	428	428	7,703,004	2,057.69
1987-10-13	436	448	435	440	3,374,002	2,115.38
1987-10-12	436	436	426	435	3,771,002	2,091.35
1987-10-09	433	443	431	432	6,316,003	2,076.92
1987-10-08	449	454	436	437	16,244,008	2,100.96
1987-10-07	438	465	433	446	37,694,018	2,144.23
1987-10-06	430	449	426	438	43,761,021	2,105.77
1987-10-05	409	429	405	426	23,062,011	2,048.08
1987-10-03	400	404	397	401	1,708,001	1,927.88
1987-10-02	400	403	396	400	1,771,001	1,923.08
1987-10-01	408	408	398	398	3,903,002	1,913.46
1987-09-30	399	409	396	409	3,977,002	1,966.35
1987-09-29	407	407	395	396	2,891,001	1,903.85
1987-09-28	395	407	392	397	4,873,002	1,908.65
1987-09-26	401	402	391	398	4,273,002	1,913.46
1987-09-25	391	398	380	386	2,896,001	1,855.77
1987-09-24	414	417	395	398	8,784,004	1,913.46
1987-09-22	391	412	385	409	14,016,007	1,966.35
1987-09-21	393	401	391	392	7,539,004	1,884.62
1987-09-18	393	400	388	388	18,709,009	1,865.38
1987-09-17	367	388	362	388	8,285,004	1,865.38
1987-09-16	350	367	347	367	1,799,001	1,764.42
1987-09-14	349	358	347	355	688,000	1,706.73
1987-09-11	350	351	345	345	652,000	1,658.65
1987-09-10	355	359	345	345	695,000	1,658.65
1987-09-09	352	355	350	355	739,000	1,706.73
1987-09-08	350	352	345	352	1,031,000	1,692.31
1987-09-07	362	364	352	352	631,000	1,692.31
1987-09-05	365	371	365	365	789,000	1,754.81
1987-09-04	364	374	361	374	1,491,001	1,798.08
1987-09-03	367	370	360	365	1,751,001	1,754.81
1987-09-02	371	382	370	372	3,356,002	1,788.46
1987-09-01	365	372	365	371	2,588,001	1,783.65
1987-08-31	365	367	361	365	856,000	1,754.81
1987-08-29	369	369	365	365	1,176,001	1,754.81
1987-08-28	359	369	355	369	3,363,002	1,774.04
1987-08-27	357	360	351	355	1,746,001	1,706.73
1987-08-26	346	346	342	342	850,000	1,644.23
1987-08-25	353	353	341	341	1,122,001	1,639.42
1987-08-24	351	355	349	350	1,059,001	1,682.69
1987-08-22	354	358	351	357	754,000	1,716.35
1987-08-21	348	354	346	354	1,323,001	1,701.92
1987-08-20	337	344	336	343	732,000	1,649.04
1987-08-19	336	339	335	338	475,000	1,625
1987-08-18	340	344	335	339	535,000	1,629.81
1987-08-17	335	340	333	337	387,000	1,620.19
1987-08-14	341	347	336	340	655,000	1,634.62
1987-08-13	346	350	343	350	954,000	1,682.69
1987-08-12	340	348	340	348	985,000	1,673.08
1987-08-11	344	348	341	341	940,000	1,639.42
1987-08-10	338	345	333	341	1,349,001	1,639.42
1987-08-07	316	326	316	323	1,364,001	1,552.88
1987-08-06	316	325	316	320	963,000	1,538.46
1987-08-05	317	327	317	317	1,015,000	1,524.04
1987-08-04	325	329	310	319	2,756,001	1,533.65
1987-08-03	327	335	327	327	1,013,000	1,572.12
1987-08-01	323	332	323	332	1,020,000	1,596.15
1987-07-31	326	333	325	332	1,117,001	1,596.15
1987-07-30	320	325	320	322	1,569,001	1,548.08
1987-07-29	328	335	321	321	2,234,001	1,543.27
1987-07-28	333	337	332	333	758,000	1,600.96
1987-07-27	340	341	334	338	687,000	1,625
1987-07-25	334	344	331	337	2,350,001	1,620.19
1987-07-24	311	335	311	325	1,214,001	1,562.50
1987-07-23	303	316	300	315	717,000	1,514.42
1987-07-22	308	317	300	300	1,097,001	1,442.31
1987-07-21	296	314	295	310	2,145,001	1,490.38
1987-07-20	311	319	307	312	1,727,001	1,500
1987-07-17	321	329	315	320	4,363,002	1,538.46
1987-07-16	340	345	316	320	5,674,003	1,538.46
1987-07-15	340	345	335	336	1,548,001	1,615.38
1987-07-14	347	352	347	350	1,527,001	1,682.69
1987-07-13	355	358	351	358	836,000	1,721.15
1987-07-10	346	355	345	350	784,000	1,682.69
1987-07-09	340	349	336	345	1,439,001	1,658.65
1987-07-08	341	349	335	336	1,106,001	1,615.38
1987-07-07	337	340	332	338	1,810,001	1,625
1987-07-06	342	344	337	337	1,079,001	1,620.19
1987-07-04	346	350	341	341	934,000	1,639.42
1987-07-03	352	353	346	348	1,540,001	1,673.08
1987-07-02	355	357	350	353	1,047,001	1,697.12
1987-07-01	346	350	338	350	1,909,001	1,682.69
1987-06-30	356	357	349	356	1,258,001	1,711.54
1987-06-29	365	365	357	358	656,000	1,721.15
1987-06-27	363	364	355	360	1,460,001	1,730.77
1987-06-26	370	370	356	358	2,505,001	1,721.15
1987-06-25	364	375	361	370	766,000	1,778.85
1987-06-24	355	364	355	359	910,000	1,725.96
1987-06-23	361	370	351	351	2,494,001	1,687.50
1987-06-22	365	367	357	360	1,744,001	1,730.77
1987-06-19	381	389	366	367	3,049,001	1,764.42
1987-06-18	393	396	370	381	3,750,002	1,831.73
1987-06-17	373	392	370	388	4,030,002	1,865.38
1987-06-16	367	375	365	368	1,605,001	1,769.23
1987-06-15	384	384	362	362	2,412,001	1,740.38
1987-06-12	384	384	371	374	2,139,001	1,798.08
1987-06-11	389	391	370	385	3,463,002	1,850.96
1987-06-10	388	399	384	384	4,117,002	1,846.15
1987-06-09	391	394	383	389	1,491,001	1,870.19
1987-06-08	395	395	390	390	1,866,001	1,875
1987-06-06	388	388	383	387	1,234,001	1,860.58
1987-06-05	403	404	381	383	2,096,001	1,841.35
1987-06-04	397	403	387	400	5,132,002	1,923.08
1987-06-03	393	395	387	387	3,252,002	1,860.58
1987-06-02	405	405	388	388	5,042,002	1,865.38
1987-06-01	404	415	400	400	19,135,009	1,923.08
1987-05-30	396	400	386	400	4,394,002	1,923.08
1987-05-29	391	405	381	391	21,441,010	1,879.81
1987-05-28	368	395	368	376	3,987,002	1,807.69
1987-05-27	376	378	366	367	2,403,001	1,764.42
1987-05-26	388	388	371	371	2,899,001	1,783.65
1987-05-25	397	398	381	383	7,341,004	1,841.35
1987-05-23	384	399	381	392	15,541,007	1,884.62
1987-05-22	387	396	381	384	22,030,011	1,846.15
1987-05-21	373	383	365	377	16,058,008	1,812.50
1987-05-20	350	375	336	363	6,150,003	1,745.19
1987-05-19	345	350	340	345	1,262,001	1,658.65
1987-05-18	350	350	330	335	2,482,001	1,610.58
1987-05-15	363	363	351	351	1,246,001	1,687.50
1987-05-14	353	354	347	353	1,536,001	1,697.12
1987-05-13	353	353	345	352	921,000	1,692.31
1987-05-12	355	356	351	354	1,089,001	1,701.92
1987-05-11	369	369	357	360	1,656,001	1,730.77
1987-05-08	362	363	355	360	2,024,001	1,730.77
1987-05-07	353	360	350	357	1,106,001	1,716.35
1987-05-06	366	367	351	363	1,867,001	1,745.19
1987-05-02	366	370	364	369	1,384,001	1,774.04
1987-05-01	361	365	355	361	2,172,001	1,735.58
1987-04-30	357	357	340	350	1,409,001	1,682.69
1987-04-28	346	355	325	337	2,655,001	1,620.19
1987-04-27	365	365	338	346	2,475,001	1,663.46
1987-04-25	369	369	355	360	781,000	1,730.77
1987-04-24	374	376	359	365	2,836,001	1,754.81
1987-04-23	375	377	360	370	1,557,001	1,778.85
1987-04-22	372	378	368	370	4,862,002	1,778.85
1987-04-21	351	357	346	357	2,039,001	1,716.35
1987-04-20	360	363	341	346	1,433,001	1,663.46
1987-04-17	370	370	358	359	2,425,001	1,725.96
1987-04-16	364	373	360	370	2,482,001	1,778.85
1987-04-15	361	365	350	356	1,940,001	1,711.54
1987-04-14	370	373	355	369	2,554,001	1,774.04
1987-04-13	375	379	352	367	1,591,001	1,764.42
1987-04-10	365	375	364	370	3,146,002	1,778.85
1987-04-09	385	390	374	379	5,270,003	1,822.12
1987-04-08	370	390	365	380	6,325,003	1,826.92
1987-04-07	373	380	370	370	4,813,002	1,778.85
1987-04-06	370	376	360	360	5,273,003	1,730.77
1987-04-04	368	370	361	365	2,125,001	1,754.81
1987-04-03	356	372	355	370	3,061,001	1,778.85
1987-04-02	370	385	361	363	3,519,002	1,745.19
1987-04-01	360	360	346	355	3,536,002	1,706.73
1987-03-31	337	357	337	340	4,677,002	1,634.62
1987-03-30	376	376	355	357	2,763,001	1,716.35
1987-03-28	381	390	375	376	3,227,002	1,807.69
1987-03-27	390	404	386	396	8,841,004	1,903.85
1987-03-26	390	401	380	393	5,005,002	1,889.42
1987-03-25	375	405	375	388	7,345,004	1,865.38
1987-03-24	382	388	360	372	6,780,003	1,788.46
1987-03-23	417	419	380	382	10,619,005	1,836.54
1987-03-20	406	420	392	412	17,232,008	1,980.77
1987-03-19	423	430	397	407	23,871,011	1,956.73
1987-03-18	392	427	386	408	48,027,023	1,961.54
1987-03-17	349	377	345	377	63,940,031	1,812.50
1987-03-16	339	350	337	340	23,070,011	1,634.62
1987-03-13	326	341	317	331	22,650,011	1,591.35
1987-03-12	330	336	323	326	47,531,023	1,567.31
1987-03-11	300	312	299	312	42,273,020	1,500
1987-03-10	280	298	280	289	8,842,004	1,389.42
1987-03-09	270	281	265	280	2,136,001	1,346.15
1987-03-07	269	270	265	265	602,000	1,274.04
1987-03-06	273	285	269	270	1,424,001	1,298.08
1987-03-05	273	275	270	274	774,000	1,317.31
1987-03-04	279	283	270	270	883,000	1,298.08
1987-03-03	289	291	279	279	2,583,001	1,341.35
1987-03-02	278	290	278	287	3,299,002	1,379.81
1987-02-28	276	285	270	283	767,000	1,360.58
1987-02-27	271	282	271	276	1,768,001	1,326.92
1987-02-26	284	288	276	276	1,736,001	1,326.92
1987-02-25	294	295	280	284	3,708,002	1,365.38
1987-02-24	279	299	277	286	6,868,003	1,375
1987-02-23	277	282	276	280	1,468,001	1,346.15
1987-02-20	280	287	275	278	4,654,002	1,336.54
1987-02-19	299	301	281	290	11,819,006	1,394.23
1987-02-18	280	303	280	295	54,315,026	1,418.27
1987-02-17	253	277	252	274	7,000,003	1,317.31
1987-02-16	260	260	251	253	424,000	1,216.35
1987-02-13	264	265	255	260	2,044,001	1,250
1987-02-12	250	270	250	264	2,970,001	1,269.23
1987-02-10	243	248	243	248	301,000	1,192.31
1987-02-09	242	245	240	243	299,000	1,168.27
1987-02-07	245	248	243	245	151,000	1,177.88
1987-02-06	250	252	245	246	589,000	1,182.69
1987-02-05	255	255	245	245	1,178,001	1,177.88
1987-02-04	242	255	241	252	782,000	1,211.54
1987-02-03	250	251	240	240	845,000	1,153.85
1987-02-02	250	251	245	248	422,000	1,192.31
1987-01-31	250	252	245	245	507,000	1,177.88
1987-01-30	259	259	251	251	988,000	1,206.73
1987-01-29	250	260	250	256	2,590,001	1,230.77
1987-01-28	249	251	240	240	1,482,001	1,153.85
1987-01-27	253	253	246	249	674,000	1,197.12
1987-01-26	265	265	255	258	1,537,001	1,240.38
1987-01-24	245	262	245	260	906,000	1,250
1987-01-23	236	242	235	235	1,199,001	1,129.81
1987-01-22	236	240	236	236	588,000	1,134.62
1987-01-21	239	240	234	234	777,000	1,125
1987-01-20	238	242	238	238	389,000	1,144.23
1987-01-19	237	242	236	240	288,000	1,153.85
1987-01-16	233	243	233	242	540,000	1,163.46
1987-01-14	233	237	231	233	992,000	1,120.19
1987-01-13	235	238	234	234	546,000	1,125
1987-01-12	238	240	235	237	370,000	1,139.42
1987-01-09	240	243	238	238	578,000	1,144.23
1987-01-08	236	250	236	237	613,000	1,139.42
1987-01-07	242	245	235	235	422,000	1,129.81
1987-01-06	245	249	241	241	266,000	1,158.65
1987-01-05	250	250	245	245	207,000	1,177.88

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