6302 住友重機械工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	366	368	363	368	171,000	1,840
1993-12-29	360	368	356	363	197,000	1,815
1993-12-28	350	357	345	355	379,000	1,775
1993-12-27	353	356	341	345	314,000	1,725
1993-12-24	356	358	350	353	384,000	1,765
1993-12-22	355	356	348	356	201,000	1,780
1993-12-21	351	359	348	359	255,000	1,795
1993-12-20	368	368	350	350	295,000	1,750
1993-12-17	365	369	358	369	294,000	1,845
1993-12-16	360	366	357	360	316,000	1,800
1993-12-15	358	358	352	352	178,000	1,760
1993-12-14	365	365	353	353	238,000	1,765
1993-12-13	357	367	352	358	147,000	1,790
1993-12-10	345	370	345	362	1,389,000	1,810
1993-12-09	358	366	349	365	262,000	1,825
1993-12-08	362	362	338	349	529,000	1,745
1993-12-07	360	366	354	357	195,000	1,785
1993-12-06	371	374	350	350	294,000	1,750
1993-12-03	370	379	365	379	581,000	1,895
1993-12-02	360	380	355	367	795,000	1,835
1993-12-01	348	355	339	353	791,000	1,765
1993-11-30	346	346	331	338	583,000	1,690
1993-11-29	341	344	321	343	549,000	1,715
1993-11-26	358	359	341	342	591,000	1,710
1993-11-25	350	360	341	359	376,000	1,795
1993-11-24	360	360	340	340	627,000	1,700
1993-11-22	362	363	336	340	544,000	1,700
1993-11-19	373	385	363	368	624,000	1,840
1993-11-18	386	392	369	371	328,000	1,855
1993-11-17	393	396	383	385	253,000	1,925
1993-11-16	385	396	383	396	309,000	1,980
1993-11-15	392	396	382	393	760,000	1,965
1993-11-12	382	394	382	393	2,245,000	1,965
1993-11-11	385	391	382	383	1,062,000	1,915
1993-11-10	399	399	382	382	837,000	1,910
1993-11-09	420	422	389	397	610,000	1,985
1993-11-08	425	425	415	425	374,000	2,125
1993-11-05	429	429	415	425	935,000	2,125
1993-11-04	430	434	421	425	373,000	2,125
1993-11-02	430	437	429	429	251,000	2,145
1993-11-01	444	446	430	432	314,000	2,160
1993-10-29	446	446	440	446	530,000	2,230
1993-10-28	447	455	439	443	316,000	2,215
1993-10-27	445	450	444	447	426,000	2,235
1993-10-26	458	463	443	448	444,000	2,240
1993-10-25	470	470	453	463	482,000	2,315
1993-10-22	463	465	458	462	294,000	2,310
1993-10-21	465	465	451	453	335,000	2,265
1993-10-20	464	465	460	460	311,000	2,300
1993-10-19	459	468	453	455	308,000	2,275
1993-10-18	453	456	448	451	329,000	2,255
1993-10-15	454	455	448	448	520,000	2,240
1993-10-14	447	458	444	450	448,000	2,250
1993-10-13	457	458	447	452	407,000	2,260
1993-10-12	459	459	450	455	173,000	2,275
1993-10-08	445	459	445	456	619,000	2,280
1993-10-07	463	467	450	450	340,000	2,250
1993-10-06	451	468	451	463	552,000	2,315
1993-10-05	463	465	446	451	488,000	2,255
1993-10-04	460	465	459	463	148,000	2,315
1993-10-01	457	475	452	466	518,000	2,330
1993-09-30	455	458	450	457	552,000	2,285
1993-09-29	457	458	452	453	232,000	2,265
1993-09-28	465	469	457	457	206,000	2,285
1993-09-27	462	465	455	455	389,000	2,275
1993-09-24	469	470	458	458	295,000	2,290
1993-09-22	471	471	455	464	440,000	2,320
1993-09-21	483	483	476	481	437,000	2,405
1993-09-20	487	487	476	478	170,000	2,390
1993-09-17	488	493	481	486	415,000	2,430
1993-09-16	498	498	485	488	489,000	2,440
1993-09-14	495	500	490	499	761,000	2,495
1993-09-13	489	495	486	495	615,000	2,475
1993-09-10	492	496	487	490	1,528,000	2,450
1993-09-09	492	492	488	488	418,000	2,440
1993-09-08	493	496	490	490	1,231,000	2,450
1993-09-07	486	497	486	495	771,000	2,475
1993-09-06	492	494	487	491	199,000	2,455
1993-09-03	490	498	490	493	560,000	2,465
1993-09-02	490	495	487	495	295,000	2,475
1993-09-01	493	500	490	491	373,000	2,455
1993-08-31	491	503	488	503	1,187,000	2,515
1993-08-30	483	491	483	491	431,000	2,455
1993-08-27	486	487	479	487	371,000	2,435
1993-08-26	487	488	482	487	217,000	2,435
1993-08-25	482	487	482	484	162,000	2,420
1993-08-24	480	485	480	482	109,000	2,410
1993-08-23	489	489	481	481	165,000	2,405
1993-08-20	489	490	482	484	209,000	2,420
1993-08-19	481	486	480	485	273,000	2,425
1993-08-18	492	497	477	479	593,000	2,395
1993-08-17	491	505	484	497	2,816,000	2,485
1993-08-16	478	490	474	488	616,000	2,440
1993-08-13	480	487	478	478	739,000	2,390
1993-08-12	489	489	479	480	968,000	2,400
1993-08-11	477	485	472	483	258,000	2,415
1993-08-10	480	480	472	477	361,000	2,385
1993-08-09	482	482	477	477	184,000	2,385
1993-08-06	482	485	477	485	207,000	2,425
1993-08-05	489	489	482	484	198,000	2,420
1993-08-04	477	489	477	482	234,000	2,410
1993-08-03	485	490	477	477	326,000	2,385
1993-08-02	486	486	476	476	254,000	2,380
1993-07-30	488	489	480	481	526,000	2,405
1993-07-29	469	498	464	489	516,000	2,445
1993-07-28	467	468	463	463	268,000	2,315
1993-07-27	469	473	465	466	283,000	2,330
1993-07-26	471	471	463	463	561,000	2,315
1993-07-23	475	475	466	466	566,000	2,330
1993-07-22	475	476	465	470	315,000	2,350
1993-07-21	473	475	465	475	704,000	2,375
1993-07-20	475	475	463	470	238,000	2,350
1993-07-19	480	481	457	470	285,000	2,350
1993-07-16	473	480	467	480	317,000	2,400
1993-07-15	475	478	470	473	468,000	2,365
1993-07-14	475	476	467	476	255,000	2,380
1993-07-13	470	478	465	473	295,000	2,365
1993-07-12	478	478	467	472	171,000	2,360
1993-07-09	474	478	470	473	941,000	2,365
1993-07-08	470	474	466	474	399,000	2,370
1993-07-07	467	468	461	465	288,000	2,325
1993-07-06	461	470	459	462	139,000	2,310
1993-07-05	461	466	461	462	260,000	2,310
1993-07-02	466	466	456	461	205,000	2,305
1993-07-01	460	470	460	470	218,000	2,350
1993-06-30	452	459	450	455	232,000	2,275
1993-06-29	463	463	447	447	296,000	2,235
1993-06-28	459	465	456	465	322,000	2,325
1993-06-25	460	464	455	464	440,000	2,320
1993-06-24	455	462	451	452	650,000	2,260
1993-06-23	459	459	454	456	583,000	2,280
1993-06-22	450	459	438	454	558,000	2,270
1993-06-21	463	464	441	450	799,000	2,250
1993-06-18	475	475	467	471	822,000	2,355
1993-06-17	480	480	465	472	887,000	2,360
1993-06-16	483	485	475	475	800,000	2,375
1993-06-15	493	497	485	485	1,067,000	2,425
1993-06-14	496	505	495	500	380,000	2,500
1993-06-11	504	506	495	500	1,753,000	2,500
1993-06-10	510	510	499	499	877,000	2,495
1993-06-08	514	514	500	501	758,000	2,505
1993-06-07	501	513	500	512	966,000	2,560
1993-06-04	510	515	500	500	1,669,000	2,500
1993-06-03	500	516	500	510	2,943,000	2,550
1993-06-02	490	500	485	500	625,000	2,500
1993-06-01	491	493	483	489	1,345,000	2,445
1993-05-31	502	502	495	495	523,000	2,475
1993-05-28	501	503	495	498	842,000	2,490
1993-05-27	505	506	497	499	2,249,000	2,495
1993-05-26	494	505	490	498	1,005,000	2,490
1993-05-25	492	499	491	492	701,000	2,460
1993-05-24	505	505	491	494	1,056,000	2,470
1993-05-21	485	503	485	500	1,587,000	2,500
1993-05-20	488	492	482	485	707,000	2,425
1993-05-19	486	490	483	488	566,000	2,440
1993-05-18	496	498	486	486	1,386,000	2,430
1993-05-17	491	500	490	499	867,000	2,495
1993-05-14	495	500	486	486	1,589,000	2,430
1993-05-13	500	501	495	495	1,484,000	2,475
1993-05-12	507	516	491	495	7,140,000	2,475
1993-05-11	503	517	498	505	15,102,000	2,525
1993-05-10	473	478	466	478	1,984,000	2,390
1993-05-07	476	476	465	470	535,000	2,350
1993-05-06	478	481	471	471	988,000	2,355
1993-04-30	462	479	456	479	1,202,000	2,395
1993-04-28	458	467	458	462	1,291,000	2,310
1993-04-27	426	457	426	452	1,040,000	2,260
1993-04-26	429	437	426	430	658,000	2,150
1993-04-23	438	443	431	432	699,000	2,160
1993-04-22	446	454	441	441	886,000	2,205
1993-04-21	458	460	446	450	608,000	2,250
1993-04-20	456	462	452	453	850,000	2,265
1993-04-19	465	467	457	460	628,000	2,300
1993-04-16	479	484	461	465	875,000	2,325
1993-04-15	478	485	475	479	895,000	2,395
1993-04-14	484	485	475	475	1,436,000	2,375
1993-04-13	465	485	463	480	1,897,000	2,400
1993-04-12	469	470	458	468	1,026,000	2,340
1993-04-09	484	488	465	470	2,025,000	2,350
1993-04-08	469	489	462	484	3,791,000	2,420
1993-04-07	473	476	457	459	2,390,000	2,295
1993-04-06	473	475	463	473	3,636,000	2,365
1993-04-05	457	490	453	473	8,021,000	2,365
1993-04-02	440	454	434	449	6,865,000	2,245
1993-04-01	425	433	411	433	1,495,000	2,165
1993-03-31	433	444	422	422	2,457,000	2,110
1993-03-30	442	445	428	428	1,885,000	2,140
1993-03-29	416	437	415	437	4,006,000	2,185
1993-03-26	396	413	392	413	2,542,000	2,065
1993-03-25	390	399	390	391	508,000	1,955
1993-03-24	388	395	380	380	742,000	1,900
1993-03-23	400	404	388	388	1,163,000	1,940
1993-03-22	393	403	393	400	703,000	2,000
1993-03-19	397	410	388	390	2,039,000	1,950
1993-03-18	383	395	383	392	1,428,000	1,960
1993-03-17	380	384	377	383	766,000	1,915
1993-03-16	384	384	377	378	416,000	1,890
1993-03-15	387	390	385	385	304,000	1,925
1993-03-12	388	393	388	390	1,717,000	1,950
1993-03-11	389	397	386	393	1,303,000	1,965
1993-03-10	384	394	383	388	1,362,000	1,940
1993-03-09	385	394	385	386	1,610,000	1,930
1993-03-08	367	378	364	378	1,232,000	1,890
1993-03-05	360	369	360	367	260,000	1,835
1993-03-04	364	365	354	360	565,000	1,800
1993-03-03	363	365	360	361	332,000	1,805
1993-03-02	362	367	362	363	470,000	1,815
1993-03-01	370	371	362	364	476,000	1,820
1993-02-26	375	375	370	373	435,000	1,865
1993-02-25	373	375	369	375	399,000	1,875
1993-02-24	372	378	368	368	263,000	1,840
1993-02-23	377	378	371	372	535,000	1,860
1993-02-22	381	381	372	372	236,000	1,860
1993-02-19	383	385	377	381	557,000	1,905
1993-02-18	383	383	378	379	254,000	1,895
1993-02-17	377	382	375	382	160,000	1,910
1993-02-16	382	386	376	382	593,000	1,910
1993-02-15	377	382	375	382	351,000	1,910
1993-02-12	385	385	376	376	628,000	1,880
1993-02-10	388	388	381	388	671,000	1,940
1993-02-09	390	392	382	383	284,000	1,915
1993-02-08	390	395	389	390	311,000	1,950
1993-02-05	398	401	390	390	831,000	1,950
1993-02-04	405	405	390	390	762,000	1,950
1993-02-03	405	410	402	402	1,151,000	2,010
1993-02-02	398	403	397	400	1,137,000	2,000
1993-02-01	394	403	389	400	761,000	2,000
1993-01-29	392	399	389	392	1,430,000	1,960
1993-01-28	373	395	370	392	1,721,000	1,960
1993-01-27	365	376	357	368	465,000	1,840
1993-01-26	360	367	354	367	405,000	1,835
1993-01-25	369	369	360	360	463,000	1,800
1993-01-22	366	369	364	364	394,000	1,820
1993-01-21	368	372	366	367	294,000	1,835
1993-01-20	374	377	367	368	342,000	1,840
1993-01-19	373	373	369	369	668,000	1,845
1993-01-18	366	374	366	369	233,000	1,845
1993-01-14	365	370	363	370	246,000	1,850
1993-01-13	374	374	367	370	421,000	1,850
1993-01-12	370	375	368	371	213,000	1,855
1993-01-11	370	372	367	370	218,000	1,850
1993-01-08	371	383	370	370	468,000	1,850
1993-01-07	377	385	375	376	265,000	1,880
1993-01-06	383	384	372	377	530,000	1,885
1993-01-05	381	382	378	381	378,000	1,905
1993-01-04	381	382	375	381	214,000	1,905

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