6302 住友重機械工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 676 | 688 | 676 | 688 | 1,075,000 | 3,440 |
| 1991-12-27 | 675 | 680 | 670 | 670 | 693,000 | 3,350 |
| 1991-12-26 | 679 | 679 | 655 | 675 | 446,000 | 3,375 |
| 1991-12-25 | 655 | 673 | 650 | 670 | 1,044,000 | 3,350 |
| 1991-12-24 | 673 | 678 | 653 | 656 | 628,000 | 3,280 |
| 1991-12-20 | 667 | 675 | 650 | 653 | 878,000 | 3,265 |
| 1991-12-19 | 671 | 675 | 665 | 670 | 397,000 | 3,350 |
| 1991-12-18 | 665 | 679 | 665 | 678 | 280,000 | 3,390 |
| 1991-12-17 | 695 | 695 | 685 | 685 | 1,014,000 | 3,425 |
| 1991-12-16 | 688 | 690 | 679 | 690 | 471,000 | 3,450 |
| 1991-12-13 | 686 | 689 | 667 | 688 | 3,824,000 | 3,440 |
| 1991-12-12 | 664 | 668 | 656 | 666 | 506,000 | 3,330 |
| 1991-12-11 | 640 | 644 | 635 | 644 | 720,000 | 3,220 |
| 1991-12-10 | 654 | 654 | 645 | 648 | 354,000 | 3,240 |
| 1991-12-09 | 655 | 660 | 645 | 660 | 258,000 | 3,300 |
| 1991-12-06 | 664 | 665 | 655 | 660 | 525,000 | 3,300 |
| 1991-12-05 | 668 | 670 | 661 | 663 | 408,000 | 3,315 |
| 1991-12-04 | 658 | 675 | 652 | 675 | 960,000 | 3,375 |
| 1991-12-03 | 645 | 655 | 640 | 648 | 1,250,000 | 3,240 |
| 1991-12-02 | 655 | 655 | 640 | 640 | 664,000 | 3,200 |
| 1991-11-29 | 668 | 675 | 651 | 655 | 1,926,000 | 3,275 |
| 1991-11-28 | 682 | 682 | 665 | 667 | 881,000 | 3,335 |
| 1991-11-27 | 700 | 700 | 686 | 686 | 726,000 | 3,430 |
| 1991-11-26 | 691 | 696 | 688 | 696 | 540,000 | 3,480 |
| 1991-11-25 | 698 | 698 | 686 | 690 | 276,000 | 3,450 |
| 1991-11-22 | 691 | 705 | 686 | 700 | 1,290,000 | 3,500 |
| 1991-11-21 | 697 | 700 | 690 | 698 | 423,000 | 3,490 |
| 1991-11-20 | 686 | 699 | 685 | 695 | 576,000 | 3,475 |
| 1991-11-19 | 703 | 704 | 694 | 694 | 568,000 | 3,470 |
| 1991-11-18 | 697 | 703 | 688 | 693 | 1,192,000 | 3,465 |
| 1991-11-15 | 724 | 725 | 717 | 717 | 1,169,000 | 3,585 |
| 1991-11-14 | 727 | 737 | 722 | 724 | 612,000 | 3,620 |
| 1991-11-13 | 743 | 745 | 731 | 731 | 793,000 | 3,655 |
| 1991-11-12 | 727 | 743 | 726 | 740 | 365,000 | 3,700 |
| 1991-11-11 | 727 | 729 | 721 | 722 | 500,000 | 3,610 |
| 1991-11-08 | 743 | 748 | 730 | 735 | 1,257,000 | 3,675 |
| 1991-11-07 | 745 | 748 | 743 | 743 | 647,000 | 3,715 |
| 1991-11-06 | 750 | 755 | 742 | 742 | 659,000 | 3,710 |
| 1991-11-05 | 755 | 759 | 750 | 757 | 638,000 | 3,785 |
| 1991-11-01 | 745 | 760 | 745 | 760 | 699,000 | 3,800 |
| 1991-10-31 | 750 | 756 | 748 | 753 | 721,000 | 3,765 |
| 1991-10-30 | 770 | 770 | 751 | 751 | 779,000 | 3,755 |
| 1991-10-29 | 768 | 772 | 762 | 764 | 1,554,000 | 3,820 |
| 1991-10-28 | 770 | 775 | 756 | 770 | 2,049,000 | 3,850 |
| 1991-10-25 | 770 | 770 | 760 | 765 | 862,000 | 3,825 |
| 1991-10-24 | 787 | 790 | 762 | 765 | 3,305,000 | 3,825 |
| 1991-10-23 | 773 | 797 | 756 | 777 | 3,879,000 | 3,885 |
| 1991-10-22 | 770 | 775 | 763 | 763 | 557,000 | 3,815 |
| 1991-10-21 | 780 | 782 | 767 | 771 | 1,029,000 | 3,855 |
| 1991-10-18 | 760 | 779 | 755 | 775 | 2,000,000 | 3,875 |
| 1991-10-17 | 748 | 759 | 746 | 753 | 1,010,000 | 3,765 |
| 1991-10-16 | 755 | 760 | 746 | 746 | 533,000 | 3,730 |
| 1991-10-15 | 749 | 766 | 740 | 765 | 948,000 | 3,825 |
| 1991-10-14 | 747 | 755 | 741 | 741 | 649,000 | 3,705 |
| 1991-10-11 | 756 | 756 | 748 | 749 | 655,000 | 3,745 |
| 1991-10-09 | 749 | 755 | 745 | 750 | 988,000 | 3,750 |
| 1991-10-08 | 760 | 763 | 751 | 751 | 1,823,000 | 3,755 |
| 1991-10-07 | 766 | 770 | 763 | 763 | 398,000 | 3,815 |
| 1991-10-04 | 775 | 778 | 766 | 774 | 1,604,000 | 3,870 |
| 1991-10-03 | 766 | 779 | 765 | 770 | 2,540,000 | 3,850 |
| 1991-10-02 | 780 | 780 | 766 | 766 | 2,250,000 | 3,830 |
| 1991-10-01 | 799 | 804 | 782 | 782 | 9,783,000 | 3,910 |
| 1991-09-30 | 787 | 800 | 778 | 800 | 6,920,000 | 4,000 |
| 1991-09-27 | 795 | 795 | 776 | 785 | 6,139,000 | 3,925 |
| 1991-09-26 | 759 | 799 | 755 | 787 | 24,109,000 | 3,935 |
| 1991-09-25 | 743 | 754 | 735 | 749 | 4,568,000 | 3,745 |
| 1991-09-24 | 719 | 735 | 715 | 733 | 1,849,000 | 3,665 |
| 1991-09-20 | 715 | 720 | 710 | 715 | 1,690,000 | 3,575 |
| 1991-09-19 | 718 | 725 | 711 | 711 | 1,807,000 | 3,555 |
| 1991-09-18 | 711 | 727 | 711 | 727 | 2,516,000 | 3,635 |
| 1991-09-17 | 744 | 744 | 724 | 730 | 4,032,000 | 3,650 |
| 1991-09-13 | 705 | 740 | 705 | 739 | 6,764,000 | 3,695 |
| 1991-09-12 | 717 | 724 | 702 | 710 | 5,446,000 | 3,550 |
| 1991-09-11 | 686 | 712 | 682 | 709 | 3,497,000 | 3,545 |
| 1991-09-10 | 698 | 705 | 683 | 688 | 3,054,000 | 3,440 |
| 1991-09-09 | 695 | 710 | 691 | 691 | 2,741,000 | 3,455 |
| 1991-09-06 | 696 | 705 | 693 | 695 | 8,502,000 | 3,475 |
| 1991-09-05 | 665 | 700 | 665 | 688 | 11,664,000 | 3,440 |
| 1991-09-04 | 636 | 660 | 634 | 655 | 3,398,000 | 3,275 |
| 1991-09-03 | 640 | 644 | 633 | 637 | 1,427,000 | 3,185 |
| 1991-09-02 | 622 | 640 | 615 | 637 | 3,070,000 | 3,185 |
| 1991-08-30 | 610 | 625 | 607 | 618 | 1,530,000 | 3,090 |
| 1991-08-29 | 577 | 600 | 572 | 600 | 1,228,000 | 3,000 |
| 1991-08-28 | 559 | 567 | 557 | 567 | 421,000 | 2,835 |
| 1991-08-27 | 571 | 571 | 555 | 559 | 721,000 | 2,795 |
| 1991-08-26 | 580 | 580 | 552 | 561 | 1,413,000 | 2,805 |
| 1991-08-23 | 589 | 592 | 580 | 580 | 968,000 | 2,900 |
| 1991-08-22 | 603 | 603 | 590 | 595 | 1,745,000 | 2,975 |
| 1991-08-21 | 544 | 568 | 544 | 563 | 1,493,000 | 2,815 |
| 1991-08-20 | 546 | 564 | 530 | 540 | 1,762,000 | 2,700 |
| 1991-08-19 | 594 | 594 | 530 | 541 | 1,873,000 | 2,705 |
| 1991-08-16 | 600 | 603 | 594 | 594 | 1,235,000 | 2,970 |
| 1991-08-15 | 599 | 606 | 598 | 598 | 1,333,000 | 2,990 |
| 1991-08-14 | 595 | 600 | 595 | 598 | 702,000 | 2,990 |
| 1991-08-13 | 595 | 597 | 591 | 594 | 679,000 | 2,970 |
| 1991-08-12 | 610 | 610 | 593 | 595 | 488,000 | 2,975 |
| 1991-08-09 | 619 | 619 | 608 | 610 | 610,000 | 3,050 |
| 1991-08-08 | 621 | 625 | 619 | 623 | 484,000 | 3,115 |
| 1991-08-07 | 629 | 629 | 613 | 620 | 723,000 | 3,100 |
| 1991-08-06 | 619 | 619 | 609 | 609 | 305,000 | 3,045 |
| 1991-08-05 | 626 | 632 | 621 | 623 | 192,000 | 3,115 |
| 1991-08-02 | 630 | 635 | 626 | 626 | 294,000 | 3,130 |
| 1991-08-01 | 647 | 650 | 637 | 638 | 732,000 | 3,190 |
| 1991-07-31 | 639 | 642 | 636 | 642 | 751,000 | 3,210 |
| 1991-07-30 | 618 | 630 | 618 | 626 | 473,000 | 3,130 |
| 1991-07-29 | 637 | 642 | 612 | 612 | 730,000 | 3,060 |
| 1991-07-26 | 620 | 636 | 617 | 636 | 592,000 | 3,180 |
| 1991-07-25 | 620 | 623 | 616 | 617 | 579,000 | 3,085 |
| 1991-07-24 | 596 | 612 | 596 | 612 | 560,000 | 3,060 |
| 1991-07-23 | 595 | 599 | 594 | 595 | 544,000 | 2,975 |
| 1991-07-22 | 597 | 601 | 594 | 594 | 366,000 | 2,970 |
| 1991-07-19 | 614 | 615 | 597 | 597 | 1,014,000 | 2,985 |
| 1991-07-18 | 620 | 624 | 601 | 612 | 454,000 | 3,060 |
| 1991-07-17 | 629 | 630 | 621 | 625 | 578,000 | 3,125 |
| 1991-07-16 | 644 | 644 | 628 | 632 | 623,000 | 3,160 |
| 1991-07-15 | 625 | 639 | 625 | 638 | 543,000 | 3,190 |
| 1991-07-12 | 621 | 621 | 614 | 621 | 229,000 | 3,105 |
| 1991-07-11 | 622 | 630 | 620 | 621 | 731,000 | 3,105 |
| 1991-07-10 | 599 | 625 | 599 | 625 | 854,000 | 3,125 |
| 1991-07-09 | 581 | 610 | 560 | 599 | 1,833,000 | 2,995 |
| 1991-07-08 | 607 | 614 | 580 | 580 | 1,208,000 | 2,900 |
| 1991-07-05 | 627 | 640 | 617 | 617 | 859,000 | 3,085 |
| 1991-07-04 | 631 | 635 | 623 | 630 | 1,434,000 | 3,150 |
| 1991-07-03 | 675 | 675 | 647 | 647 | 949,000 | 3,235 |
| 1991-07-02 | 690 | 693 | 680 | 680 | 523,000 | 3,400 |
| 1991-07-01 | 690 | 693 | 680 | 685 | 1,467,000 | 3,425 |
| 1991-06-28 | 670 | 679 | 655 | 660 | 1,047,000 | 3,300 |
| 1991-06-27 | 669 | 672 | 662 | 670 | 915,000 | 3,350 |
| 1991-06-26 | 679 | 700 | 679 | 679 | 645,000 | 3,395 |
| 1991-06-25 | 678 | 682 | 657 | 679 | 823,000 | 3,395 |
| 1991-06-24 | 695 | 695 | 685 | 688 | 385,000 | 3,440 |
| 1991-06-21 | 699 | 705 | 695 | 705 | 637,000 | 3,525 |
| 1991-06-20 | 692 | 704 | 686 | 699 | 1,022,000 | 3,495 |
| 1991-06-19 | 706 | 706 | 692 | 697 | 903,000 | 3,485 |
| 1991-06-18 | 727 | 733 | 715 | 715 | 410,000 | 3,575 |
| 1991-06-17 | 734 | 740 | 732 | 737 | 353,000 | 3,685 |
| 1991-06-14 | 730 | 748 | 728 | 748 | 721,000 | 3,740 |
| 1991-06-13 | 721 | 740 | 721 | 740 | 430,000 | 3,700 |
| 1991-06-12 | 730 | 732 | 721 | 730 | 596,000 | 3,650 |
| 1991-06-11 | 718 | 728 | 717 | 725 | 313,000 | 3,625 |
| 1991-06-10 | 735 | 735 | 726 | 728 | 360,000 | 3,640 |
| 1991-06-07 | 733 | 742 | 731 | 739 | 589,000 | 3,695 |
| 1991-06-06 | 746 | 746 | 732 | 743 | 576,000 | 3,715 |
| 1991-06-05 | 764 | 770 | 735 | 742 | 804,000 | 3,710 |
| 1991-06-04 | 773 | 780 | 764 | 770 | 6,768,000 | 3,850 |
| 1991-06-03 | 769 | 779 | 765 | 779 | 7,016,000 | 3,895 |
| 1991-05-31 | 770 | 772 | 757 | 760 | 3,129,000 | 3,800 |
| 1991-05-30 | 747 | 768 | 743 | 763 | 3,868,000 | 3,815 |
| 1991-05-29 | 766 | 769 | 742 | 742 | 4,217,000 | 3,710 |
| 1991-05-28 | 739 | 760 | 732 | 756 | 2,702,000 | 3,780 |
| 1991-05-27 | 751 | 764 | 730 | 740 | 3,727,000 | 3,700 |
| 1991-05-24 | 735 | 757 | 735 | 747 | 4,525,000 | 3,735 |
| 1991-05-23 | 723 | 740 | 715 | 737 | 1,744,000 | 3,685 |
| 1991-05-22 | 700 | 727 | 697 | 705 | 1,224,000 | 3,525 |
| 1991-05-21 | 685 | 697 | 683 | 692 | 325,000 | 3,460 |
| 1991-05-20 | 700 | 700 | 687 | 688 | 184,000 | 3,440 |
| 1991-05-17 | 695 | 698 | 685 | 696 | 1,126,000 | 3,480 |
| 1991-05-16 | 692 | 699 | 686 | 687 | 675,000 | 3,435 |
| 1991-05-15 | 699 | 700 | 693 | 693 | 799,000 | 3,465 |
| 1991-05-14 | 703 | 710 | 693 | 693 | 1,422,000 | 3,465 |
| 1991-05-13 | 701 | 707 | 699 | 700 | 1,347,000 | 3,500 |
| 1991-05-10 | 710 | 713 | 698 | 711 | 372,000 | 3,555 |
| 1991-05-09 | 700 | 713 | 696 | 707 | 469,000 | 3,535 |
| 1991-05-08 | 700 | 705 | 694 | 704 | 276,000 | 3,520 |
| 1991-05-07 | 721 | 723 | 705 | 706 | 158,000 | 3,530 |
| 1991-05-02 | 734 | 747 | 717 | 726 | 1,486,000 | 3,630 |
| 1991-05-01 | 697 | 727 | 695 | 724 | 1,632,000 | 3,620 |
| 1991-04-30 | 687 | 689 | 683 | 689 | 371,000 | 3,445 |
| 1991-04-26 | 687 | 700 | 685 | 687 | 447,000 | 3,435 |
| 1991-04-25 | 703 | 707 | 682 | 687 | 668,000 | 3,435 |
| 1991-04-24 | 710 | 710 | 701 | 703 | 950,000 | 3,515 |
| 1991-04-23 | 701 | 715 | 700 | 705 | 804,000 | 3,525 |
| 1991-04-22 | 708 | 715 | 706 | 708 | 439,000 | 3,540 |
| 1991-04-19 | 721 | 729 | 711 | 718 | 640,000 | 3,590 |
| 1991-04-18 | 731 | 737 | 716 | 716 | 561,000 | 3,580 |
| 1991-04-17 | 741 | 746 | 729 | 729 | 711,000 | 3,645 |
| 1991-04-16 | 740 | 741 | 735 | 739 | 835,000 | 3,695 |
| 1991-04-15 | 741 | 744 | 740 | 741 | 433,000 | 3,705 |
| 1991-04-12 | 739 | 745 | 736 | 741 | 517,000 | 3,705 |
| 1991-04-11 | 745 | 749 | 736 | 740 | 600,000 | 3,700 |
| 1991-04-10 | 731 | 743 | 731 | 735 | 409,000 | 3,675 |
| 1991-04-09 | 760 | 760 | 735 | 735 | 993,000 | 3,675 |
| 1991-04-08 | 764 | 773 | 755 | 760 | 1,396,000 | 3,800 |
| 1991-04-05 | 742 | 765 | 742 | 756 | 1,940,000 | 3,780 |
| 1991-04-04 | 750 | 755 | 739 | 740 | 806,000 | 3,700 |
| 1991-04-03 | 750 | 762 | 745 | 758 | 2,823,000 | 3,790 |
| 1991-04-02 | 730 | 738 | 715 | 725 | 551,000 | 3,625 |
| 1991-04-01 | 710 | 725 | 705 | 725 | 449,000 | 3,625 |
| 1991-03-29 | 711 | 730 | 710 | 725 | 794,000 | 3,625 |
| 1991-03-28 | 710 | 716 | 706 | 710 | 604,000 | 3,550 |
| 1991-03-27 | 727 | 734 | 711 | 717 | 527,000 | 3,585 |
| 1991-03-26 | 717 | 732 | 711 | 717 | 1,158,000 | 3,585 |
| 1991-03-25 | 727 | 727 | 716 | 717 | 2,363,000 | 3,585 |
| 1991-03-22 | 731 | 738 | 729 | 729 | 3,935,000 | 3,645 |
| 1991-03-20 | 734 | 739 | 730 | 731 | 1,319,000 | 3,655 |
| 1991-03-19 | 746 | 755 | 745 | 747 | 1,688,000 | 3,735 |
| 1991-03-18 | 760 | 763 | 752 | 759 | 1,231,000 | 3,795 |
| 1991-03-15 | 746 | 775 | 740 | 760 | 1,478,000 | 3,800 |
| 1991-03-14 | 749 | 755 | 743 | 746 | 550,000 | 3,730 |
| 1991-03-13 | 759 | 759 | 738 | 749 | 5,882,000 | 3,745 |
| 1991-03-12 | 751 | 760 | 750 | 760 | 473,000 | 3,800 |
| 1991-03-11 | 760 | 762 | 750 | 755 | 515,000 | 3,775 |
| 1991-03-08 | 743 | 760 | 743 | 755 | 826,000 | 3,775 |
| 1991-03-07 | 750 | 758 | 746 | 748 | 670,000 | 3,740 |
| 1991-03-06 | 760 | 769 | 746 | 746 | 897,000 | 3,730 |
| 1991-03-05 | 750 | 759 | 746 | 759 | 767,000 | 3,795 |
| 1991-03-04 | 760 | 775 | 751 | 760 | 715,000 | 3,800 |
| 1991-03-01 | 793 | 794 | 765 | 770 | 1,898,000 | 3,850 |
| 1991-02-28 | 790 | 800 | 779 | 798 | 7,595,000 | 3,990 |
| 1991-02-27 | 778 | 789 | 775 | 780 | 3,032,000 | 3,900 |
| 1991-02-26 | 807 | 809 | 781 | 788 | 16,603,000 | 3,940 |
| 1991-02-25 | 758 | 805 | 748 | 797 | 11,391,000 | 3,985 |
| 1991-02-22 | 751 | 768 | 735 | 736 | 2,541,000 | 3,680 |
| 1991-02-21 | 745 | 769 | 745 | 746 | 3,361,000 | 3,730 |
| 1991-02-20 | 775 | 795 | 753 | 754 | 8,091,000 | 3,770 |
| 1991-02-19 | 780 | 780 | 760 | 775 | 9,598,000 | 3,875 |
| 1991-02-18 | 750 | 770 | 741 | 770 | 12,056,000 | 3,850 |
| 1991-02-15 | 730 | 770 | 730 | 740 | 22,224,000 | 3,700 |
| 1991-02-14 | 660 | 730 | 660 | 730 | 18,859,000 | 3,650 |
| 1991-02-13 | 636 | 648 | 630 | 630 | 1,941,000 | 3,150 |
| 1991-02-12 | 629 | 645 | 621 | 642 | 3,765,000 | 3,210 |
| 1991-02-08 | 596 | 623 | 596 | 609 | 4,068,000 | 3,045 |
| 1991-02-07 | 605 | 605 | 590 | 593 | 2,093,000 | 2,965 |
| 1991-02-06 | 580 | 599 | 575 | 592 | 4,898,000 | 2,960 |
| 1991-02-05 | 550 | 575 | 550 | 570 | 1,205,000 | 2,850 |
| 1991-02-04 | 540 | 544 | 540 | 542 | 147,000 | 2,710 |
| 1991-02-01 | 535 | 545 | 530 | 535 | 623,000 | 2,675 |
| 1991-01-31 | 555 | 555 | 541 | 545 | 328,000 | 2,725 |
| 1991-01-30 | 547 | 548 | 541 | 541 | 175,000 | 2,705 |
| 1991-01-29 | 561 | 565 | 546 | 546 | 411,000 | 2,730 |
| 1991-01-28 | 569 | 569 | 555 | 555 | 459,000 | 2,775 |
| 1991-01-25 | 570 | 570 | 560 | 560 | 1,090,000 | 2,800 |
| 1991-01-24 | 550 | 565 | 545 | 551 | 1,055,000 | 2,755 |
| 1991-01-23 | 550 | 550 | 541 | 550 | 904,000 | 2,750 |
| 1991-01-22 | 545 | 569 | 541 | 550 | 615,000 | 2,750 |
| 1991-01-21 | 570 | 570 | 548 | 550 | 767,000 | 2,750 |
| 1991-01-18 | 570 | 600 | 570 | 570 | 2,617,000 | 2,850 |
| 1991-01-17 | 505 | 570 | 500 | 550 | 1,216,000 | 2,750 |
| 1991-01-16 | 518 | 520 | 505 | 508 | 674,000 | 2,540 |
| 1991-01-14 | 535 | 547 | 530 | 545 | 398,000 | 2,725 |
| 1991-01-11 | 523 | 547 | 513 | 540 | 503,000 | 2,700 |
| 1991-01-10 | 501 | 525 | 501 | 513 | 337,000 | 2,565 |
| 1991-01-09 | 500 | 515 | 499 | 505 | 678,000 | 2,525 |
| 1991-01-08 | 530 | 532 | 505 | 505 | 831,000 | 2,525 |
| 1991-01-07 | 540 | 549 | 531 | 535 | 251,000 | 2,675 |
| 1991-01-04 | 535 | 551 | 532 | 551 | 241,000 | 2,755 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
