6302 住友重機械工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	386	386	371	372	401,000	1,860
1992-12-29	389	389	382	386	433,000	1,930
1992-12-28	392	396	387	387	351,000	1,935
1992-12-25	396	397	390	392	230,000	1,960
1992-12-24	402	402	392	397	297,000	1,985
1992-12-22	395	400	395	400	395,000	2,000
1992-12-21	403	403	398	398	281,000	1,990
1992-12-18	397	405	393	405	1,133,000	2,025
1992-12-17	392	398	391	395	414,000	1,975
1992-12-16	398	398	391	391	405,000	1,955
1992-12-15	399	400	392	398	319,000	1,990
1992-12-14	397	400	392	400	308,000	2,000
1992-12-11	398	398	392	392	1,419,000	1,960
1992-12-10	401	406	396	402	723,000	2,010
1992-12-09	395	399	392	395	569,000	1,975
1992-12-08	397	400	392	395	302,000	1,975
1992-12-07	401	401	396	397	286,000	1,985
1992-12-04	403	403	395	399	238,000	1,995
1992-12-03	405	409	399	399	382,000	1,995
1992-12-02	408	408	399	403	249,000	2,015
1992-12-01	418	418	403	403	219,000	2,015
1992-11-30	415	416	409	416	325,000	2,080
1992-11-27	406	415	406	411	299,000	2,055
1992-11-26	409	417	408	408	3,028,000	2,040
1992-11-25	410	410	404	408	335,000	2,040
1992-11-24	405	415	402	410	2,982,000	2,050
1992-11-20	386	403	386	402	1,023,000	2,010
1992-11-19	398	398	390	393	636,000	1,965
1992-11-18	372	394	372	394	1,059,000	1,970
1992-11-17	371	377	370	375	329,000	1,875
1992-11-16	376	376	373	373	121,000	1,865
1992-11-13	380	380	371	371	1,304,000	1,855
1992-11-12	380	384	374	376	684,000	1,880
1992-11-11	392	394	381	381	995,000	1,905
1992-11-10	393	397	385	388	980,000	1,940
1992-11-09	415	415	402	403	525,000	2,015
1992-11-06	422	425	417	417	640,000	2,085
1992-11-05	429	434	423	430	398,000	2,150
1992-11-04	427	439	426	439	402,000	2,195
1992-11-02	425	434	425	432	304,000	2,160
1992-10-30	437	440	428	434	495,000	2,170
1992-10-29	441	448	435	440	1,166,000	2,200
1992-10-28	442	452	434	436	2,715,000	2,180
1992-10-27	432	440	428	435	1,653,000	2,175
1992-10-26	435	439	417	417	593,000	2,085
1992-10-23	431	442	419	430	1,427,000	2,150
1992-10-22	422	422	416	416	459,000	2,080
1992-10-21	420	422	416	422	267,000	2,110
1992-10-20	422	422	413	418	422,000	2,090
1992-10-19	416	420	412	412	340,000	2,060
1992-10-16	422	429	418	418	588,000	2,090
1992-10-15	416	427	416	427	206,000	2,135
1992-10-14	435	436	418	418	476,000	2,090
1992-10-13	425	430	423	425	327,000	2,125
1992-10-12	419	425	415	420	402,000	2,100
1992-10-09	417	427	414	414	1,763,000	2,070
1992-10-08	430	435	420	422	504,000	2,110
1992-10-07	421	439	420	427	783,000	2,135
1992-10-06	410	414	401	413	708,000	2,065
1992-10-05	419	420	411	415	289,000	2,075
1992-10-02	430	432	421	422	340,000	2,110
1992-10-01	431	436	415	429	790,000	2,145
1992-09-30	440	443	430	432	428,000	2,160
1992-09-29	437	443	430	440	344,000	2,200
1992-09-28	445	450	438	439	278,000	2,195
1992-09-25	460	461	447	453	692,000	2,265
1992-09-24	458	465	455	460	860,000	2,300
1992-09-22	455	465	454	456	852,000	2,280
1992-09-21	442	457	441	455	1,166,000	2,275
1992-09-18	439	442	431	440	678,000	2,200
1992-09-17	431	448	429	447	988,000	2,235
1992-09-16	439	440	429	429	857,000	2,145
1992-09-14	449	455	441	442	1,427,000	2,210
1992-09-11	470	481	445	445	4,460,000	2,225
1992-09-10	454	468	450	462	3,046,000	2,310
1992-09-09	430	447	429	444	558,000	2,220
1992-09-08	440	446	429	435	917,000	2,175
1992-09-07	443	455	443	445	514,000	2,225
1992-09-04	445	455	435	446	1,864,000	2,230
1992-09-03	420	436	412	435	814,000	2,175
1992-09-02	417	426	411	415	345,000	2,075
1992-09-01	434	439	420	421	508,000	2,105
1992-08-31	437	445	429	439	1,268,000	2,195
1992-08-28	415	434	406	430	1,844,000	2,150
1992-08-27	425	430	422	424	1,636,000	2,120
1992-08-26	390	393	382	383	448,000	1,915
1992-08-25	386	400	380	389	534,000	1,945
1992-08-24	390	419	370	389	1,286,000	1,945
1992-08-21	354	381	354	381	736,000	1,905
1992-08-20	327	357	327	354	634,000	1,770
1992-08-19	329	330	321	326	468,000	1,630
1992-08-18	331	331	325	325	548,000	1,625
1992-08-17	330	340	330	330	279,000	1,650
1992-08-14	325	332	325	330	947,000	1,650
1992-08-13	337	345	332	332	318,000	1,660
1992-08-12	349	350	340	342	435,000	1,710
1992-08-11	360	360	349	349	447,000	1,745
1992-08-10	368	370	351	351	431,000	1,755
1992-08-07	373	382	370	378	140,000	1,890
1992-08-06	378	384	373	383	307,000	1,915
1992-08-05	374	384	374	380	320,000	1,900
1992-08-04	372	384	372	373	201,000	1,865
1992-08-03	378	381	371	372	150,000	1,860
1992-07-31	365	384	365	382	403,000	1,910
1992-07-30	360	375	360	373	546,000	1,865
1992-07-29	380	380	352	360	558,000	1,800
1992-07-28	379	379	371	375	469,000	1,875
1992-07-27	385	389	378	384	652,000	1,920
1992-07-24	385	394	380	380	574,000	1,900
1992-07-23	385	397	380	386	603,000	1,930
1992-07-22	398	399	382	382	803,000	1,910
1992-07-21	390	394	388	390	433,000	1,950
1992-07-20	399	399	386	388	448,000	1,940
1992-07-17	408	411	401	406	346,000	2,030
1992-07-16	418	418	404	404	444,000	2,020
1992-07-15	425	430	417	417	383,000	2,085
1992-07-14	429	429	417	424	346,000	2,120
1992-07-13	410	430	410	429	249,000	2,145
1992-07-10	427	427	419	419	661,000	2,095
1992-07-09	413	423	406	419	318,000	2,095
1992-07-08	412	415	406	415	413,000	2,075
1992-07-07	412	416	410	412	238,000	2,060
1992-07-06	415	428	415	416	292,000	2,080
1992-07-03	429	429	410	410	839,000	2,050
1992-07-02	405	435	400	429	1,234,000	2,145
1992-07-01	400	409	390	409	414,000	2,045
1992-06-30	391	397	390	390	366,000	1,950
1992-06-29	386	394	381	386	688,000	1,930
1992-06-26	400	400	384	388	1,434,000	1,940
1992-06-25	400	404	395	395	596,000	1,975
1992-06-24	410	414	400	400	606,000	2,000
1992-06-23	410	415	404	412	554,000	2,060
1992-06-22	417	422	405	405	696,000	2,025
1992-06-19	415	423	411	416	490,000	2,080
1992-06-18	425	425	406	415	1,356,000	2,075
1992-06-17	432	440	431	431	525,000	2,155
1992-06-16	440	450	437	444	372,000	2,220
1992-06-15	451	451	440	440	710,000	2,200
1992-06-12	457	468	452	456	2,460,000	2,280
1992-06-11	465	470	461	462	334,000	2,310
1992-06-10	472	476	465	474	305,000	2,370
1992-06-09	468	472	467	467	256,000	2,335
1992-06-08	477	477	469	473	336,000	2,365
1992-06-05	478	488	475	476	164,000	2,380
1992-06-04	490	490	480	480	370,000	2,400
1992-06-03	490	493	485	490	323,000	2,450
1992-06-02	485	492	482	490	367,000	2,450
1992-06-01	498	498	481	481	309,000	2,405
1992-05-29	477	483	477	483	347,000	2,415
1992-05-28	474	482	471	473	303,000	2,365
1992-05-27	482	490	475	483	826,000	2,415
1992-05-26	500	504	490	492	452,000	2,460
1992-05-25	508	510	500	504	331,000	2,520
1992-05-22	500	504	492	500	661,000	2,500
1992-05-21	500	510	499	508	533,000	2,540
1992-05-20	513	514	496	497	1,045,000	2,485
1992-05-19	511	517	500	503	439,000	2,515
1992-05-18	505	505	500	505	259,000	2,525
1992-05-15	520	520	495	495	1,008,000	2,475
1992-05-14	530	534	517	520	1,392,000	2,600
1992-05-13	514	527	513	522	784,000	2,610
1992-05-12	516	518	511	512	1,264,000	2,560
1992-05-11	504	519	504	513	1,763,000	2,565
1992-05-08	500	506	499	506	1,119,000	2,530
1992-05-07	490	504	480	504	1,969,000	2,520
1992-05-06	472	492	472	487	1,445,000	2,435
1992-05-01	467	479	464	472	866,000	2,360
1992-04-30	465	468	460	464	523,000	2,320
1992-04-28	456	463	448	462	821,000	2,310
1992-04-27	443	450	442	446	461,000	2,230
1992-04-24	455	455	440	440	1,068,000	2,200
1992-04-23	454	455	447	450	720,000	2,250
1992-04-22	455	459	447	454	533,000	2,270
1992-04-21	446	454	445	454	514,000	2,270
1992-04-20	460	465	451	451	458,000	2,255
1992-04-17	473	475	460	461	651,000	2,305
1992-04-16	471	483	465	472	1,115,000	2,360
1992-04-15	468	474	461	470	616,000	2,350
1992-04-14	456	465	445	460	633,000	2,300
1992-04-13	460	476	455	456	1,143,000	2,280
1992-04-10	440	456	433	455	1,655,000	2,275
1992-04-09	439	455	426	426	1,187,000	2,130
1992-04-08	460	469	444	449	1,095,000	2,245
1992-04-07	491	491	469	469	422,000	2,345
1992-04-06	491	500	488	488	275,000	2,440
1992-04-03	485	495	472	488	1,275,000	2,440
1992-04-02	498	510	475	480	1,169,000	2,400
1992-04-01	516	517	493	493	727,000	2,465
1992-03-31	519	530	518	523	1,105,000	2,615
1992-03-30	517	524	516	522	350,000	2,610
1992-03-27	526	530	520	527	592,000	2,635
1992-03-26	531	539	521	521	904,000	2,605
1992-03-25	530	544	525	544	768,000	2,720
1992-03-24	547	547	531	539	1,291,000	2,695
1992-03-23	554	554	545	548	1,544,000	2,740
1992-03-19	539	550	530	541	1,212,000	2,705
1992-03-18	532	540	520	540	786,000	2,700
1992-03-17	540	545	521	522	1,065,000	2,610
1992-03-16	558	558	540	540	676,000	2,700
1992-03-13	540	585	538	548	2,666,000	2,740
1992-03-12	545	563	545	550	448,000	2,750
1992-03-11	543	550	538	550	702,000	2,750
1992-03-10	551	560	548	560	347,000	2,800
1992-03-09	565	565	550	551	372,000	2,755
1992-03-06	556	565	555	555	651,000	2,775
1992-03-05	556	560	550	551	445,000	2,755
1992-03-04	552	565	552	562	437,000	2,810
1992-03-03	562	568	552	552	538,000	2,760
1992-03-02	560	570	560	561	448,000	2,805
1992-02-28	565	565	551	551	524,000	2,755
1992-02-27	565	565	558	565	667,000	2,825
1992-02-26	556	565	550	565	306,000	2,825
1992-02-25	560	568	557	560	238,000	2,800
1992-02-24	575	575	563	563	358,000	2,815
1992-02-21	563	575	563	575	571,000	2,875
1992-02-20	556	565	555	564	526,000	2,820
1992-02-19	555	557	552	555	325,000	2,775
1992-02-18	560	565	554	558	1,724,000	2,790
1992-02-17	565	565	550	559	1,914,000	2,795
1992-02-14	585	588	575	575	780,000	2,875
1992-02-13	590	594	586	586	380,000	2,930
1992-02-12	593	600	590	590	336,000	2,950
1992-02-10	620	620	603	603	249,000	3,015
1992-02-07	632	633	616	616	241,000	3,080
1992-02-06	623	633	623	632	256,000	3,160
1992-02-05	616	627	616	623	205,000	3,115
1992-02-04	617	627	615	617	321,000	3,085
1992-02-03	636	640	622	627	300,000	3,135
1992-01-31	615	644	610	636	718,000	3,180
1992-01-30	599	615	591	613	361,000	3,065
1992-01-29	592	600	588	591	186,000	2,955
1992-01-28	591	594	587	587	360,000	2,935
1992-01-27	593	597	588	588	512,000	2,940
1992-01-24	605	605	590	593	452,000	2,965
1992-01-23	618	618	605	605	960,000	3,025
1992-01-22	597	613	591	608	686,000	3,040
1992-01-21	610	625	596	600	709,000	3,000
1992-01-20	630	630	600	610	394,000	3,050
1992-01-17	625	633	618	625	622,000	3,125
1992-01-16	650	651	633	633	503,000	3,165
1992-01-14	635	647	633	643	388,000	3,215
1992-01-13	650	650	630	641	612,000	3,205
1992-01-10	665	665	650	652	737,000	3,260
1992-01-09	688	688	670	683	329,000	3,415
1992-01-08	690	690	675	678	398,000	3,390
1992-01-07	702	703	696	696	588,000	3,480
1992-01-06	698	700	695	696	900,000	3,480

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