6302 住友重機械工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	935	944	919	944	1,836,001	4,538.46
1988-12-27	939	946	929	929	3,295,002	4,466.35
1988-12-26	930	941	927	929	2,735,001	4,466.35
1988-12-24	930	935	919	927	1,684,001	4,456.73
1988-12-23	962	963	939	940	3,363,002	4,519.23
1988-12-22	968	982	952	958	6,900,003	4,605.77
1988-12-21	960	970	951	965	3,746,002	4,639.42
1988-12-20	972	983	955	955	6,391,003	4,591.35
1988-12-19	950	970	941	969	2,209,001	4,658.65
1988-12-16	973	981	935	947	10,574,005	4,552.88
1988-12-15	949	988	943	973	17,413,008	4,677.88
1988-12-14	970	970	950	951	3,277,002	4,572.12
1988-12-13	967	979	957	965	5,522,003	4,639.42
1988-12-12	974	984	966	967	12,738,006	4,649.04
1988-12-09	967	983	963	973	36,938,018	4,677.88
1988-12-08	921	966	919	957	10,082,005	4,600.96
1988-12-07	950	954	920	921	5,306,003	4,427.88
1988-12-06	957	965	945	945	4,513,002	4,543.27
1988-12-05	946	955	945	947	3,109,001	4,552.88
1988-12-03	945	965	942	959	8,091,004	4,610.58
1988-12-02	936	968	936	942	15,043,007	4,528.85
1988-12-01	963	964	941	945	12,163,006	4,543.27
1988-11-30	965	974	952	956	39,509,019	4,596.15
1988-11-29	899	960	888	960	29,902,014	4,615.38
1988-11-28	925	927	885	890	6,010,003	4,278.85
1988-11-26	885	920	880	915	1,999,001	4,399.04
1988-11-25	905	911	881	886	3,006,001	4,259.62
1988-11-24	915	924	903	903	2,906,001	4,341.35
1988-11-22	895	915	882	915	2,226,001	4,399.04
1988-11-21	893	893	882	886	1,738,001	4,259.62
1988-11-18	892	900	880	883	2,452,001	4,245.19
1988-11-17	889	899	886	886	1,845,001	4,259.62
1988-11-16	905	910	890	899	2,443,001	4,322.12
1988-11-15	900	909	890	895	2,542,001	4,302.88
1988-11-14	895	910	895	895	914,000	4,302.88
1988-11-11	910	910	900	905	1,661,001	4,350.96
1988-11-10	925	928	905	905	2,208,001	4,350.96
1988-11-09	929	934	915	918	4,357,002	4,413.46
1988-11-08	919	949	918	925	21,582,010	4,447.12
1988-11-07	895	933	890	920	6,097,003	4,423.08
1988-11-05	887	910	883	890	1,973,001	4,278.85
1988-11-04	892	910	886	887	3,497,002	4,264.42
1988-11-02	912	919	897	897	3,004,001	4,312.50
1988-11-01	902	931	902	907	5,403,003	4,360.58
1988-10-31	904	919	903	907	2,219,001	4,360.58
1988-10-29	932	932	910	910	1,916,001	4,375
1988-10-28	935	944	927	927	18,892,009	4,456.73
1988-10-27	930	940	921	925	10,502,005	4,447.12
1988-10-26	925	944	920	925	39,288,019	4,447.12
1988-10-25	871	905	871	905	6,358,003	4,350.96
1988-10-24	876	886	871	872	1,518,001	4,192.31
1988-10-22	880	883	873	880	1,214,001	4,230.77
1988-10-21	895	895	870	872	1,987,001	4,192.31
1988-10-20	860	895	860	884	2,894,001	4,250
1988-10-19	859	880	855	870	1,703,001	4,182.69
1988-10-18	866	870	845	849	1,954,001	4,081.73
1988-10-17	875	885	870	870	908,000	4,182.69
1988-10-14	900	900	877	879	2,826,001	4,225.96
1988-10-13	878	915	872	881	7,769,004	4,235.58
1988-10-12	892	914	878	888	8,192,004	4,269.23
1988-10-11	890	890	870	887	2,290,001	4,264.42
1988-10-07	861	880	855	880	2,093,001	4,230.77
1988-10-06	867	885	841	855	4,557,002	4,110.58
1988-10-05	895	900	865	867	5,069,002	4,168.27
1988-10-04	900	907	882	885	10,671,005	4,254.81
1988-10-03	900	918	890	890	8,558,004	4,278.85
1988-10-01	925	927	891	901	8,546,004	4,331.73
1988-09-30	935	940	915	925	43,018,021	4,447.12
1988-09-29	890	935	890	915	67,797,033	4,399.04
1988-09-28	819	847	819	840	11,163,005	4,038.46
1988-09-27	781	809	780	800	2,624,001	3,846.15
1988-09-26	800	800	771	777	1,911,001	3,735.58
1988-09-24	810	814	785	790	4,217,002	3,798.08
1988-09-22	799	819	781	819	2,306,001	3,937.50
1988-09-21	796	799	775	799	1,706,001	3,841.35
1988-09-20	817	818	790	790	4,435,002	3,798.08
1988-09-19	824	827	806	812	3,344,002	3,903.85
1988-09-16	817	830	816	816	3,045,001	3,923.08
1988-09-14	831	833	811	815	5,079,002	3,918.27
1988-09-13	804	835	795	821	9,592,005	3,947.12
1988-09-12	789	799	775	799	919,000	3,841.35
1988-09-09	786	799	780	785	2,172,001	3,774.04
1988-09-08	798	805	771	780	1,888,001	3,750
1988-09-07	782	802	778	778	3,597,002	3,740.38
1988-09-06	772	780	756	772	1,747,001	3,711.54
1988-09-05	797	804	770	770	2,137,001	3,701.92
1988-09-03	835	835	780	805	8,087,004	3,870.19
1988-09-02	735	835	726	825	10,755,005	3,966.35
1988-09-01	749	755	731	735	4,957,002	3,533.65
1988-08-31	790	805	766	769	3,353,002	3,697.12
1988-08-30	809	809	777	795	7,258,003	3,822.12
1988-08-29	845	850	788	799	6,873,003	3,841.35
1988-08-27	850	854	825	840	4,211,002	4,038.46
1988-08-26	860	865	831	832	8,322,004	4,000
1988-08-25	887	887	869	870	12,759,006	4,182.69
1988-08-24	905	912	871	877	36,213,017	4,216.35
1988-08-23	875	914	870	895	64,584,031	4,302.88
1988-08-22	850	902	846	875	70,642,034	4,206.73
1988-08-19	763	850	755	847	91,747,044	4,072.12
1988-08-18	750	770	750	757	34,846,017	3,639.42
1988-08-17	695	740	685	740	16,990,008	3,557.69
1988-08-16	700	708	686	686	13,609,007	3,298.08
1988-08-15	656	660	650	657	213,000	3,158.65
1988-08-12	646	658	645	646	777,000	3,105.77
1988-08-11	632	645	630	641	1,167,001	3,081.73
1988-08-10	650	655	632	640	2,480,001	3,076.92
1988-08-09	674	685	658	659	1,354,001	3,168.27
1988-08-08	670	678	665	669	964,000	3,216.35
1988-08-06	673	673	656	670	627,000	3,221.15
1988-08-05	693	693	665	670	1,159,001	3,221.15
1988-08-04	695	700	680	694	1,658,001	3,336.54
1988-08-03	700	707	690	695	4,827,002	3,341.35
1988-08-02	659	699	658	693	2,725,001	3,331.73
1988-08-01	660	672	655	669	2,227,001	3,216.35
1988-07-30	663	671	653	654	2,240,001	3,144.23
1988-07-29	663	675	660	673	1,019,000	3,235.58
1988-07-28	680	685	651	653	1,201,001	3,139.42
1988-07-27	685	690	666	675	2,389,001	3,245.19
1988-07-26	655	687	650	675	4,120,002	3,245.19
1988-07-25	648	654	640	650	1,148,001	3,125
1988-07-23	640	655	640	648	1,042,001	3,115.38
1988-07-22	675	690	660	660	3,117,001	3,173.08
1988-07-21	692	693	672	685	3,294,002	3,293.27
1988-07-20	700	705	686	690	2,495,001	3,317.31
1988-07-19	720	724	691	692	2,848,001	3,326.92
1988-07-18	731	739	725	725	1,733,001	3,485.58
1988-07-15	730	740	728	733	2,992,001	3,524.04
1988-07-14	730	748	727	727	12,260,006	3,495.19
1988-07-13	730	737	718	724	4,109,002	3,480.77
1988-07-12	719	735	718	725	3,192,002	3,485.58
1988-07-11	739	739	718	719	2,632,001	3,456.73
1988-07-08	725	739	725	730	1,796,001	3,509.62
1988-07-07	727	737	720	725	3,305,002	3,485.58
1988-07-06	762	768	742	745	9,942,005	3,581.73
1988-07-05	722	755	722	742	5,287,003	3,567.31
1988-07-04	720	737	715	722	2,542,001	3,471.15
1988-07-02	740	749	710	730	3,030,001	3,509.62
1988-07-01	780	786	744	750	25,872,012	3,605.77
1988-06-30	742	778	740	770	53,301,026	3,701.92
1988-06-29	738	749	731	735	10,617,005	3,533.65
1988-06-28	718	744	713	730	5,318,003	3,509.62
1988-06-27	715	735	707	728	5,161,002	3,500
1988-06-25	729	729	717	725	1,374,001	3,485.58
1988-06-24	742	751	726	739	15,555,007	3,552.88
1988-06-23	716	737	705	735	5,633,003	3,533.65
1988-06-22	733	740	715	716	2,220,001	3,442.31
1988-06-21	732	738	726	731	2,614,001	3,514.42
1988-06-20	745	752	735	740	2,542,001	3,557.69
1988-06-17	745	754	738	750	22,942,011	3,605.77
1988-06-16	730	750	724	748	25,803,012	3,596.15
1988-06-15	722	733	715	722	8,004,004	3,471.15
1988-06-14	715	721	707	719	2,402,001	3,456.73
1988-06-13	717	729	710	713	3,112,001	3,427.88
1988-06-10	739	739	712	714	5,240,003	3,432.69
1988-06-09	734	748	730	740	51,255,025	3,557.69
1988-06-08	712	732	711	725	31,890,015	3,485.58
1988-06-07	704	722	702	717	12,793,006	3,447.12
1988-06-06	719	723	700	701	11,337,005	3,370.19
1988-06-04	707	715	705	714	12,600,006	3,432.69
1988-06-03	704	712	700	700	9,915,005	3,365.38
1988-06-02	712	713	698	700	16,203,008	3,365.38
1988-06-01	702	718	696	707	33,504,016	3,399.04
1988-05-31	705	710	692	692	44,071,021	3,326.92
1988-05-30	684	698	677	695	27,707,013	3,341.35
1988-05-28	685	685	675	675	12,440,006	3,245.19
1988-05-27	680	695	675	685	56,173,027	3,293.27
1988-05-26	681	687	662	670	31,148,015	3,221.15
1988-05-25	655	680	641	680	29,754,014	3,269.23
1988-05-24	639	652	632	650	5,714,003	3,125
1988-05-23	627	649	620	638	1,832,001	3,067.31
1988-05-20	635	640	626	627	932,000	3,014.42
1988-05-19	630	635	625	625	1,740,001	3,004.81
1988-05-18	648	648	635	640	1,807,001	3,076.92
1988-05-17	635	645	630	638	1,638,001	3,067.31
1988-05-16	641	641	629	632	991,000	3,038.46
1988-05-13	650	652	628	639	6,665,003	3,072.12
1988-05-12	622	640	622	640	3,007,001	3,076.92
1988-05-11	633	647	627	632	3,004,001	3,038.46
1988-05-10	630	639	626	626	1,149,001	3,009.62
1988-05-09	643	643	631	636	2,527,001	3,057.69
1988-05-07	655	656	635	635	7,865,004	3,052.88
1988-05-06	638	650	633	645	9,629,005	3,100.96
1988-05-02	611	635	610	628	2,155,001	3,019.23
1988-04-30	611	618	607	613	1,708,001	2,947.12
1988-04-28	620	625	615	619	932,000	2,975.96
1988-04-27	620	620	610	619	2,174,001	2,975.96
1988-04-26	625	629	620	620	1,996,001	2,980.77
1988-04-25	629	630	619	623	1,230,001	2,995.19
1988-04-23	617	629	617	620	646,000	2,980.77
1988-04-22	624	629	617	622	1,309,001	2,990.38
1988-04-21	635	638	615	615	1,099,001	2,956.73
1988-04-20	610	642	610	633	3,369,002	3,043.27
1988-04-19	620	624	606	610	1,980,001	2,932.69
1988-04-18	637	637	616	616	1,978,001	2,961.54
1988-04-15	626	635	626	627	3,166,002	3,014.42
1988-04-14	649	650	635	636	3,316,002	3,057.69
1988-04-13	629	650	626	649	4,888,002	3,120.19
1988-04-12	642	647	632	638	3,168,002	3,067.31
1988-04-11	651	655	641	641	2,126,001	3,081.73
1988-04-08	651	666	650	655	7,660,004	3,149.04
1988-04-07	660	660	649	650	6,198,003	3,125
1988-04-06	668	668	655	656	4,981,002	3,153.85
1988-04-05	669	670	655	664	5,029,002	3,192.31
1988-04-04	675	684	662	669	17,527,008	3,216.35
1988-04-02	670	673	667	667	5,816,003	3,206.73
1988-04-01	670	680	664	667	38,030,018	3,206.73
1988-03-31	668	680	663	663	43,666,021	3,187.50
1988-03-30	656	672	651	670	60,930,029	3,221.15
1988-03-29	633	650	630	646	51,867,025	3,105.77
1988-03-28	611	639	611	635	32,458,016	3,052.88
1988-03-26	611	620	601	620	4,056,002	2,980.77
1988-03-25	620	631	615	631	14,482,007	3,033.65
1988-03-24	628	634	621	630	47,333,023	3,028.85
1988-03-23	599	621	588	620	10,620,005	2,980.77
1988-03-22	602	602	588	590	3,112,001	2,836.54
1988-03-18	598	602	589	593	3,432,002	2,850.96
1988-03-17	606	608	596	603	3,410,002	2,899.04
1988-03-16	615	626	600	607	12,121,006	2,918.27
1988-03-15	595	615	593	610	9,012,004	2,932.69
1988-03-14	600	605	592	595	2,662,001	2,860.58
1988-03-11	605	614	599	605	8,793,004	2,908.65
1988-03-10	615	616	602	602	12,611,006	2,894.23
1988-03-09	609	622	607	611	55,279,027	2,937.50
1988-03-08	593	605	588	605	54,668,026	2,908.65
1988-03-07	574	586	574	585	12,173,006	2,812.50
1988-03-05	574	580	568	572	2,722,001	2,750
1988-03-04	566	575	565	575	2,600,001	2,764.42
1988-03-03	570	579	566	566	4,646,002	2,721.15
1988-03-02	586	591	575	576	14,945,007	2,769.23
1988-03-01	579	589	576	579	20,623,010	2,783.65
1988-02-29	573	578	569	574	4,177,002	2,759.62
1988-02-27	569	575	565	573	2,937,001	2,754.81
1988-02-26	579	583	566	570	13,595,007	2,740.38
1988-02-25	576	586	572	575	14,780,007	2,764.42
1988-02-24	582	584	570	575	17,039,008	2,764.42
1988-02-23	571	583	568	582	47,296,023	2,798.08
1988-02-22	556	574	548	573	33,531,016	2,754.81
1988-02-19	550	553	540	546	3,971,002	2,625
1988-02-18	547	555	547	550	4,369,002	2,644.23
1988-02-17	558	558	546	553	5,827,003	2,658.65
1988-02-16	562	568	551	551	23,711,011	2,649.04
1988-02-15	539	559	539	559	7,275,003	2,687.50
1988-02-12	544	545	538	545	2,838,001	2,620.19
1988-02-10	548	551	538	540	3,724,002	2,596.15
1988-02-09	550	552	544	545	3,889,002	2,620.19
1988-02-08	551	558	547	551	5,752,003	2,649.04
1988-02-06	552	558	546	546	3,497,002	2,625
1988-02-05	564	566	552	553	18,425,009	2,658.65
1988-02-04	545	570	545	564	46,974,023	2,711.54
1988-02-03	545	552	539	550	10,304,005	2,644.23
1988-02-02	550	554	538	538	8,285,004	2,586.54
1988-02-01	557	564	548	550	38,904,019	2,644.23
1988-01-30	535	558	535	558	40,631,020	2,682.69
1988-01-29	525	533	518	525	10,048,005	2,524.04
1988-01-28	511	526	511	519	6,015,003	2,495.19
1988-01-27	514	525	507	509	8,087,004	2,447.12
1988-01-26	520	520	502	505	3,947,002	2,427.88
1988-01-25	521	524	511	511	2,770,001	2,456.73
1988-01-23	522	523	513	520	6,271,003	2,500
1988-01-22	537	540	522	525	25,998,012	2,524.04
1988-01-21	515	539	512	521	26,872,013	2,504.81
1988-01-20	501	531	500	518	14,592,007	2,490.38
1988-01-19	505	514	500	500	4,252,002	2,403.85
1988-01-18	530	532	501	512	8,214,004	2,461.54
1988-01-14	500	517	500	515	9,437,005	2,475.96
1988-01-13	510	513	493	500	10,197,005	2,403.85
1988-01-12	535	535	508	520	13,511,006	2,500
1988-01-11	520	538	515	525	20,321,010	2,524.04
1988-01-08	530	550	515	532	44,944,022	2,557.69
1988-01-07	520	540	520	520	63,280,030	2,500
1988-01-06	475	515	473	509	86,431,041	2,447.12
1988-01-05	442	463	442	463	42,250,020	2,225.96
1988-01-04	405	422	400	422	1,407,001	2,028.85

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