6302 住友重機械工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	373	380	373	376	125,000	1,880
1994-12-29	369	377	369	376	234,000	1,880
1994-12-28	380	380	374	374	832,000	1,870
1994-12-27	375	378	371	375	583,000	1,875
1994-12-26	375	375	371	375	595,000	1,875
1994-12-22	365	374	365	374	675,000	1,870
1994-12-21	364	365	362	362	291,000	1,810
1994-12-20	365	365	361	365	520,000	1,825
1994-12-19	369	373	366	366	802,000	1,830
1994-12-16	373	373	369	373	159,000	1,865
1994-12-15	366	372	365	370	357,000	1,850
1994-12-14	365	367	365	365	146,000	1,825
1994-12-13	367	367	363	365	262,000	1,825
1994-12-12	367	370	367	369	170,000	1,845
1994-12-09	373	373	368	368	1,299,000	1,840
1994-12-08	373	375	372	374	708,000	1,870
1994-12-07	375	376	369	372	931,000	1,860
1994-12-06	380	380	372	374	1,787,000	1,870
1994-12-05	375	380	374	380	357,000	1,900
1994-12-02	368	370	367	368	221,000	1,840
1994-12-01	370	375	370	370	268,000	1,850
1994-11-30	372	380	370	379	1,339,000	1,895
1994-11-29	365	369	365	367	724,000	1,835
1994-11-28	362	366	360	360	502,000	1,800
1994-11-25	386	386	368	371	536,000	1,855
1994-11-24	385	388	382	385	797,000	1,925
1994-11-22	388	388	380	383	495,000	1,915
1994-11-21	397	398	391	392	109,000	1,960
1994-11-18	395	398	395	398	325,000	1,990
1994-11-17	395	400	395	395	193,000	1,975
1994-11-16	395	400	394	400	254,000	2,000
1994-11-15	395	396	395	396	161,000	1,980
1994-11-14	392	396	392	396	441,000	1,980
1994-11-11	386	398	380	391	825,000	1,955
1994-11-10	390	391	383	384	526,000	1,920
1994-11-09	396	399	387	387	281,000	1,935
1994-11-08	397	400	392	400	267,000	2,000
1994-11-07	405	405	399	403	333,000	2,015
1994-11-04	405	406	400	405	414,000	2,025
1994-11-02	407	407	400	400	206,000	2,000
1994-11-01	405	410	401	410	320,000	2,050
1994-10-31	395	405	395	405	260,000	2,025
1994-10-28	394	394	389	390	285,000	1,950
1994-10-27	390	394	388	392	310,000	1,960
1994-10-26	390	391	388	388	239,000	1,940
1994-10-25	394	394	383	387	548,000	1,935
1994-10-24	400	400	395	395	220,000	1,975
1994-10-21	399	399	395	399	313,000	1,995
1994-10-20	402	405	399	402	359,000	2,010
1994-10-19	408	409	395	397	253,000	1,985
1994-10-18	409	411	405	409	358,000	2,045
1994-10-17	407	410	404	405	159,000	2,025
1994-10-14	410	410	405	406	524,000	2,030
1994-10-13	408	416	408	412	540,000	2,060
1994-10-12	404	415	402	410	198,000	2,050
1994-10-11	407	407	400	400	183,000	2,000
1994-10-07	404	407	400	407	218,000	2,035
1994-10-06	410	411	403	404	223,000	2,020
1994-10-05	411	415	408	412	153,000	2,060
1994-10-04	415	415	413	413	210,000	2,065
1994-10-03	415	419	414	415	177,000	2,075
1994-09-30	418	420	413	415	210,000	2,075
1994-09-29	412	415	411	415	239,000	2,075
1994-09-28	403	415	403	409	388,000	2,045
1994-09-27	418	420	401	403	497,000	2,015
1994-09-26	422	422	418	418	264,000	2,090
1994-09-22	422	422	419	419	728,000	2,095
1994-09-21	421	423	418	420	479,000	2,100
1994-09-20	421	423	418	421	1,026,000	2,105
1994-09-19	422	422	416	416	886,000	2,080
1994-09-16	420	421	418	420	718,000	2,100
1994-09-14	421	423	418	420	391,000	2,100
1994-09-13	422	424	420	424	461,000	2,120
1994-09-12	421	423	419	421	603,000	2,105
1994-09-09	423	423	415	418	1,495,000	2,090
1994-09-08	417	421	413	419	419,000	2,095
1994-09-07	415	416	412	412	316,000	2,060
1994-09-06	418	421	412	416	434,000	2,080
1994-09-05	422	427	411	415	424,000	2,075
1994-09-02	429	430	427	427	177,000	2,135
1994-09-01	429	432	427	430	885,000	2,150
1994-08-31	425	427	420	427	395,000	2,135
1994-08-30	424	424	419	420	203,000	2,100
1994-08-29	420	422	417	419	152,000	2,095
1994-08-26	418	420	413	418	240,000	2,090
1994-08-25	420	422	413	413	215,000	2,065
1994-08-24	413	420	411	420	207,000	2,100
1994-08-23	420	420	417	418	326,000	2,090
1994-08-22	420	420	417	417	157,000	2,085
1994-08-19	428	430	415	415	329,000	2,075
1994-08-18	431	433	427	430	1,104,000	2,150
1994-08-17	425	431	422	429	1,347,000	2,145
1994-08-16	413	422	413	420	197,000	2,100
1994-08-15	406	420	406	414	204,000	2,070
1994-08-12	413	413	407	408	299,000	2,040
1994-08-11	409	410	406	409	326,000	2,045
1994-08-10	409	410	400	404	420,000	2,020
1994-08-09	413	413	407	410	349,000	2,050
1994-08-08	407	410	405	409	204,000	2,045
1994-08-05	410	413	407	407	226,000	2,035
1994-08-04	410	413	407	413	171,000	2,065
1994-08-03	407	410	405	410	374,000	2,050
1994-08-02	407	408	403	406	230,000	2,030
1994-08-01	404	405	402	402	133,000	2,010
1994-07-29	403	406	400	406	262,000	2,030
1994-07-28	402	402	388	395	646,000	1,975
1994-07-27	406	406	401	402	191,000	2,010
1994-07-26	407	414	405	408	407,000	2,040
1994-07-25	410	413	405	408	389,000	2,040
1994-07-22	419	422	405	405	318,000	2,025
1994-07-21	422	422	419	422	146,000	2,110
1994-07-20	426	426	422	422	610,000	2,110
1994-07-19	419	420	417	419	99,000	2,095
1994-07-18	415	420	415	415	135,000	2,075
1994-07-15	420	422	415	420	387,000	2,100
1994-07-14	409	420	407	415	297,000	2,075
1994-07-13	408	411	405	411	302,000	2,055
1994-07-12	410	415	408	408	117,000	2,040
1994-07-11	411	415	410	410	339,000	2,050
1994-07-08	418	418	410	411	487,000	2,055
1994-07-07	418	423	417	422	182,000	2,110
1994-07-06	430	430	419	419	251,000	2,095
1994-07-05	426	432	424	427	362,000	2,135
1994-07-04	430	430	423	425	385,000	2,125
1994-07-01	422	429	415	427	650,000	2,135
1994-06-30	409	417	409	417	547,000	2,085
1994-06-29	418	423	415	415	292,000	2,075
1994-06-28	415	427	415	423	506,000	2,115
1994-06-27	422	422	415	415	597,000	2,075
1994-06-24	436	440	432	432	366,000	2,160
1994-06-23	439	440	433	440	653,000	2,200
1994-06-22	421	430	420	430	748,000	2,150
1994-06-21	439	440	435	436	884,000	2,180
1994-06-20	448	449	439	445	1,359,000	2,225
1994-06-17	460	465	460	462	1,029,000	2,310
1994-06-16	462	466	459	462	564,000	2,310
1994-06-15	468	469	460	460	951,000	2,300
1994-06-14	462	467	460	463	1,052,000	2,315
1994-06-13	452	467	450	467	864,000	2,335
1994-06-10	470	475	452	452	3,221,000	2,260
1994-06-09	458	468	455	465	3,920,000	2,325
1994-06-08	442	454	442	449	2,656,000	2,245
1994-06-07	436	442	432	440	911,000	2,200
1994-06-06	435	436	431	431	383,000	2,155
1994-06-03	432	437	431	437	879,000	2,185
1994-06-02	447	449	437	437	1,120,000	2,185
1994-06-01	451	451	441	447	638,000	2,235
1994-05-31	454	459	450	456	2,700,000	2,280
1994-05-30	435	458	434	455	3,312,000	2,275
1994-05-27	428	436	423	435	1,943,000	2,175
1994-05-26	423	432	419	430	3,006,000	2,150
1994-05-25	415	423	411	423	2,168,000	2,115
1994-05-24	411	416	410	415	1,619,000	2,075
1994-05-23	404	413	404	412	1,250,000	2,060
1994-05-20	395	402	395	401	569,000	2,005
1994-05-19	395	399	394	398	562,000	1,990
1994-05-18	399	400	394	395	327,000	1,975
1994-05-17	398	398	393	394	261,000	1,970
1994-05-16	400	404	393	393	436,000	1,965
1994-05-13	396	403	395	396	700,000	1,980
1994-05-12	391	394	388	393	276,000	1,965
1994-05-11	400	400	391	394	780,000	1,970
1994-05-10	390	393	390	393	163,000	1,965
1994-05-09	395	397	391	393	186,000	1,965
1994-05-06	400	403	398	400	159,000	2,000
1994-05-02	404	404	398	400	195,000	2,000
1994-04-28	393	406	392	406	266,000	2,030
1994-04-27	400	402	393	396	167,000	1,980
1994-04-26	400	400	390	391	343,000	1,955
1994-04-25	407	407	395	395	333,000	1,975
1994-04-22	400	405	400	405	323,000	2,025
1994-04-21	405	407	397	400	242,000	2,000
1994-04-20	400	405	396	396	631,000	1,980
1994-04-19	407	412	402	405	662,000	2,025
1994-04-18	418	421	412	412	973,000	2,060
1994-04-15	415	417	413	413	613,000	2,065
1994-04-14	408	414	405	410	342,000	2,050
1994-04-13	401	413	400	413	395,000	2,065
1994-04-12	401	407	400	400	231,000	2,000
1994-04-11	410	413	403	411	250,000	2,055
1994-04-08	412	415	393	401	864,000	2,005
1994-04-07	400	409	400	407	388,000	2,035
1994-04-06	395	400	389	400	560,000	2,000
1994-04-05	384	390	381	385	138,000	1,925
1994-04-04	380	385	375	379	480,000	1,895
1994-04-01	377	383	377	378	399,000	1,890
1994-03-31	383	387	376	376	512,000	1,880
1994-03-30	382	384	375	384	895,000	1,920
1994-03-29	398	402	392	392	305,000	1,960
1994-03-28	397	403	391	400	327,000	2,000
1994-03-25	400	414	400	405	450,000	2,025
1994-03-24	407	410	402	406	409,000	2,030
1994-03-23	425	425	402	402	452,000	2,010
1994-03-22	420	423	415	416	603,000	2,080
1994-03-18	425	426	417	420	729,000	2,100
1994-03-17	422	424	418	421	725,000	2,105
1994-03-16	409	420	409	420	1,057,000	2,100
1994-03-15	406	410	406	407	354,000	2,035
1994-03-14	400	409	400	406	776,000	2,030
1994-03-11	405	406	395	400	1,409,000	2,000
1994-03-10	392	402	391	400	378,000	2,000
1994-03-09	395	397	390	390	476,000	1,950
1994-03-08	400	402	395	395	322,000	1,975
1994-03-07	402	405	392	395	392,000	1,975
1994-03-04	400	405	395	402	374,000	2,010
1994-03-03	392	403	386	401	178,000	2,005
1994-03-02	403	407	391	391	437,000	1,955
1994-03-01	405	408	400	403	342,000	2,015
1994-02-28	391	405	391	405	417,000	2,025
1994-02-25	395	399	395	396	255,000	1,980
1994-02-24	401	406	395	404	322,000	2,020
1994-02-23	396	403	386	391	342,000	1,955
1994-02-22	389	394	386	389	231,000	1,945
1994-02-21	367	389	365	386	438,000	1,930
1994-02-18	375	378	366	366	578,000	1,830
1994-02-17	373	376	366	370	576,000	1,850
1994-02-16	389	397	383	383	347,000	1,915
1994-02-15	377	397	371	382	466,000	1,910
1994-02-14	405	410	393	397	379,000	1,985
1994-02-10	413	420	407	410	584,000	2,050
1994-02-09	426	430	403	405	351,000	2,025
1994-02-08	425	435	423	425	740,000	2,125
1994-02-07	425	425	416	420	471,000	2,100
1994-02-04	421	430	421	430	268,000	2,150
1994-02-03	436	436	419	426	749,000	2,130
1994-02-02	429	438	424	428	1,370,000	2,140
1994-02-01	429	433	419	432	1,310,000	2,160
1994-01-31	419	429	410	429	1,026,000	2,145
1994-01-28	387	394	385	389	154,000	1,945
1994-01-27	394	403	390	392	456,000	1,960
1994-01-26	391	405	386	404	550,000	2,020
1994-01-25	386	386	380	386	247,000	1,930
1994-01-24	382	387	382	382	603,000	1,910
1994-01-21	400	407	395	407	305,000	2,035
1994-01-20	402	405	395	400	842,000	2,000
1994-01-19	390	402	390	401	728,000	2,005
1994-01-18	396	400	392	395	564,000	1,975
1994-01-17	399	401	386	395	850,000	1,975
1994-01-14	394	400	387	399	827,000	1,995
1994-01-13	391	397	389	389	634,000	1,945
1994-01-12	373	392	373	390	747,000	1,950
1994-01-11	380	385	371	373	442,000	1,865
1994-01-10	371	384	370	380	565,000	1,900
1994-01-07	364	369	362	369	348,000	1,845
1994-01-06	369	369	364	367	285,000	1,835
1994-01-05	368	369	362	369	213,000	1,845
1994-01-04	367	367	360	367	113,000	1,835

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31