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
