6302 住友重機械工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 355 | 375 | 353 | 371 | 3,616,000 | 1,855 |
| 1995-12-28 | 350 | 361 | 347 | 350 | 4,073,000 | 1,750 |
| 1995-12-27 | 335 | 345 | 334 | 345 | 2,347,000 | 1,725 |
| 1995-12-26 | 334 | 335 | 332 | 335 | 810,000 | 1,675 |
| 1995-12-25 | 335 | 335 | 331 | 332 | 417,000 | 1,660 |
| 1995-12-22 | 334 | 334 | 325 | 332 | 1,990,000 | 1,660 |
| 1995-12-21 | 333 | 339 | 330 | 338 | 752,000 | 1,690 |
| 1995-12-20 | 326 | 335 | 324 | 335 | 948,000 | 1,675 |
| 1995-12-19 | 324 | 327 | 320 | 321 | 494,000 | 1,605 |
| 1995-12-18 | 326 | 328 | 325 | 326 | 279,000 | 1,630 |
| 1995-12-15 | 332 | 335 | 324 | 325 | 1,137,000 | 1,625 |
| 1995-12-14 | 331 | 338 | 328 | 335 | 1,440,000 | 1,675 |
| 1995-12-13 | 335 | 335 | 330 | 330 | 620,000 | 1,650 |
| 1995-12-12 | 334 | 337 | 333 | 333 | 409,000 | 1,665 |
| 1995-12-11 | 339 | 340 | 330 | 333 | 657,000 | 1,665 |
| 1995-12-08 | 343 | 343 | 331 | 340 | 2,904,000 | 1,700 |
| 1995-12-07 | 351 | 352 | 340 | 343 | 4,546,000 | 1,715 |
| 1995-12-06 | 335 | 348 | 335 | 346 | 5,594,000 | 1,730 |
| 1995-12-05 | 331 | 334 | 326 | 333 | 3,160,000 | 1,665 |
| 1995-12-04 | 329 | 332 | 324 | 324 | 2,579,000 | 1,620 |
| 1995-12-01 | 323 | 326 | 320 | 324 | 1,109,000 | 1,620 |
| 1995-11-30 | 320 | 328 | 320 | 324 | 3,592,000 | 1,620 |
| 1995-11-29 | 313 | 318 | 313 | 315 | 1,096,000 | 1,575 |
| 1995-11-28 | 310 | 312 | 308 | 310 | 742,000 | 1,550 |
| 1995-11-27 | 309 | 313 | 307 | 307 | 841,000 | 1,535 |
| 1995-11-24 | 314 | 314 | 304 | 307 | 572,000 | 1,535 |
| 1995-11-22 | 318 | 320 | 312 | 314 | 2,175,000 | 1,570 |
| 1995-11-21 | 305 | 317 | 305 | 313 | 4,396,000 | 1,565 |
| 1995-11-20 | 298 | 304 | 298 | 302 | 815,000 | 1,510 |
| 1995-11-17 | 296 | 298 | 293 | 297 | 443,000 | 1,485 |
| 1995-11-16 | 290 | 294 | 289 | 294 | 368,000 | 1,470 |
| 1995-11-15 | 286 | 291 | 285 | 288 | 214,000 | 1,440 |
| 1995-11-14 | 287 | 288 | 284 | 285 | 80,000 | 1,425 |
| 1995-11-13 | 286 | 288 | 284 | 287 | 161,000 | 1,435 |
| 1995-11-10 | 294 | 294 | 283 | 284 | 391,000 | 1,420 |
| 1995-11-09 | 295 | 303 | 292 | 294 | 755,000 | 1,470 |
| 1995-11-08 | 297 | 303 | 291 | 291 | 539,000 | 1,455 |
| 1995-11-07 | 292 | 300 | 288 | 300 | 476,000 | 1,500 |
| 1995-11-06 | 291 | 295 | 290 | 292 | 286,000 | 1,460 |
| 1995-11-02 | 280 | 293 | 277 | 293 | 268,000 | 1,465 |
| 1995-11-01 | 282 | 282 | 273 | 275 | 608,000 | 1,375 |
| 1995-10-31 | 282 | 285 | 280 | 285 | 285,000 | 1,425 |
| 1995-10-30 | 282 | 288 | 281 | 282 | 562,000 | 1,410 |
| 1995-10-27 | 283 | 286 | 281 | 281 | 432,000 | 1,405 |
| 1995-10-26 | 285 | 288 | 283 | 283 | 378,000 | 1,415 |
| 1995-10-25 | 290 | 290 | 285 | 285 | 270,000 | 1,425 |
| 1995-10-24 | 288 | 292 | 288 | 290 | 291,000 | 1,450 |
| 1995-10-23 | 297 | 297 | 290 | 291 | 278,000 | 1,455 |
| 1995-10-20 | 293 | 298 | 290 | 294 | 439,000 | 1,470 |
| 1995-10-19 | 296 | 296 | 291 | 292 | 258,000 | 1,460 |
| 1995-10-18 | 292 | 294 | 290 | 291 | 467,000 | 1,455 |
| 1995-10-17 | 296 | 297 | 291 | 291 | 626,000 | 1,455 |
| 1995-10-16 | 306 | 308 | 298 | 298 | 409,000 | 1,490 |
| 1995-10-13 | 295 | 303 | 295 | 303 | 470,000 | 1,515 |
| 1995-10-12 | 293 | 298 | 291 | 297 | 411,000 | 1,485 |
| 1995-10-11 | 295 | 298 | 290 | 290 | 263,000 | 1,450 |
| 1995-10-09 | 308 | 310 | 292 | 293 | 475,000 | 1,465 |
| 1995-10-06 | 300 | 309 | 300 | 305 | 439,000 | 1,525 |
| 1995-10-05 | 300 | 305 | 299 | 302 | 318,000 | 1,510 |
| 1995-10-04 | 303 | 307 | 300 | 305 | 281,000 | 1,525 |
| 1995-10-03 | 299 | 302 | 294 | 302 | 431,000 | 1,510 |
| 1995-10-02 | 302 | 302 | 291 | 294 | 124,000 | 1,470 |
| 1995-09-29 | 302 | 306 | 297 | 297 | 257,000 | 1,485 |
| 1995-09-28 | 300 | 306 | 300 | 302 | 297,000 | 1,510 |
| 1995-09-27 | 287 | 312 | 282 | 312 | 545,000 | 1,560 |
| 1995-09-26 | 284 | 285 | 280 | 284 | 922,000 | 1,420 |
| 1995-09-25 | 294 | 294 | 282 | 282 | 882,000 | 1,410 |
| 1995-09-22 | 296 | 300 | 293 | 296 | 470,000 | 1,480 |
| 1995-09-21 | 302 | 304 | 300 | 300 | 236,000 | 1,500 |
| 1995-09-20 | 318 | 318 | 301 | 310 | 704,000 | 1,550 |
| 1995-09-19 | 306 | 314 | 303 | 314 | 353,000 | 1,570 |
| 1995-09-18 | 322 | 322 | 309 | 311 | 516,000 | 1,555 |
| 1995-09-14 | 325 | 327 | 319 | 324 | 948,000 | 1,620 |
| 1995-09-13 | 322 | 322 | 316 | 322 | 808,000 | 1,610 |
| 1995-09-12 | 320 | 324 | 312 | 317 | 831,000 | 1,585 |
| 1995-09-11 | 310 | 322 | 308 | 315 | 2,467,000 | 1,575 |
| 1995-09-08 | 312 | 312 | 299 | 303 | 3,885,000 | 1,515 |
| 1995-09-07 | 293 | 300 | 288 | 295 | 628,000 | 1,475 |
| 1995-09-06 | 302 | 304 | 291 | 291 | 357,000 | 1,455 |
| 1995-09-05 | 289 | 297 | 288 | 297 | 287,000 | 1,485 |
| 1995-09-04 | 300 | 303 | 285 | 293 | 456,000 | 1,465 |
| 1995-09-01 | 300 | 305 | 298 | 298 | 552,000 | 1,490 |
| 1995-08-31 | 306 | 314 | 302 | 310 | 655,000 | 1,550 |
| 1995-08-30 | 316 | 322 | 305 | 306 | 1,022,000 | 1,530 |
| 1995-08-29 | 307 | 312 | 305 | 312 | 611,000 | 1,560 |
| 1995-08-28 | 304 | 309 | 302 | 305 | 421,000 | 1,525 |
| 1995-08-25 | 307 | 311 | 303 | 305 | 510,000 | 1,525 |
| 1995-08-24 | 309 | 310 | 303 | 305 | 497,000 | 1,525 |
| 1995-08-23 | 321 | 327 | 303 | 305 | 1,396,000 | 1,525 |
| 1995-08-22 | 303 | 335 | 301 | 316 | 2,932,000 | 1,580 |
| 1995-08-21 | 305 | 306 | 300 | 303 | 325,000 | 1,515 |
| 1995-08-18 | 302 | 309 | 302 | 306 | 415,000 | 1,530 |
| 1995-08-17 | 313 | 313 | 306 | 310 | 685,000 | 1,550 |
| 1995-08-16 | 310 | 319 | 305 | 313 | 1,756,000 | 1,565 |
| 1995-08-15 | 282 | 295 | 282 | 295 | 1,031,000 | 1,475 |
| 1995-08-14 | 282 | 289 | 281 | 286 | 406,000 | 1,430 |
| 1995-08-11 | 286 | 286 | 279 | 280 | 557,000 | 1,400 |
| 1995-08-10 | 285 | 286 | 281 | 285 | 933,000 | 1,425 |
| 1995-08-09 | 278 | 290 | 276 | 285 | 868,000 | 1,425 |
| 1995-08-08 | 275 | 279 | 270 | 279 | 268,000 | 1,395 |
| 1995-08-07 | 274 | 278 | 266 | 270 | 425,000 | 1,350 |
| 1995-08-04 | 278 | 278 | 270 | 275 | 360,000 | 1,375 |
| 1995-08-03 | 281 | 285 | 275 | 276 | 668,000 | 1,380 |
| 1995-08-02 | 267 | 277 | 266 | 277 | 727,000 | 1,385 |
| 1995-08-01 | 276 | 279 | 262 | 262 | 551,000 | 1,310 |
| 1995-07-31 | 285 | 288 | 282 | 286 | 389,000 | 1,430 |
| 1995-07-28 | 282 | 286 | 273 | 283 | 544,000 | 1,415 |
| 1995-07-27 | 270 | 284 | 269 | 284 | 831,000 | 1,420 |
| 1995-07-26 | 270 | 270 | 265 | 270 | 492,000 | 1,350 |
| 1995-07-25 | 273 | 275 | 266 | 266 | 258,000 | 1,330 |
| 1995-07-24 | 273 | 275 | 267 | 269 | 285,000 | 1,345 |
| 1995-07-21 | 275 | 275 | 265 | 273 | 413,000 | 1,365 |
| 1995-07-20 | 266 | 273 | 256 | 270 | 666,000 | 1,350 |
| 1995-07-19 | 280 | 280 | 264 | 266 | 596,000 | 1,330 |
| 1995-07-18 | 289 | 290 | 278 | 280 | 411,000 | 1,400 |
| 1995-07-17 | 284 | 289 | 283 | 285 | 703,000 | 1,425 |
| 1995-07-14 | 294 | 294 | 281 | 281 | 673,000 | 1,405 |
| 1995-07-13 | 291 | 293 | 283 | 285 | 470,000 | 1,425 |
| 1995-07-12 | 295 | 298 | 289 | 291 | 427,000 | 1,455 |
| 1995-07-11 | 290 | 295 | 281 | 295 | 1,216,000 | 1,475 |
| 1995-07-10 | 295 | 304 | 290 | 290 | 953,000 | 1,450 |
| 1995-07-07 | 265 | 299 | 262 | 282 | 1,215,000 | 1,410 |
| 1995-07-06 | 246 | 265 | 242 | 265 | 354,000 | 1,325 |
| 1995-07-05 | 248 | 250 | 245 | 248 | 270,000 | 1,240 |
| 1995-07-04 | 245 | 246 | 240 | 246 | 409,000 | 1,230 |
| 1995-07-03 | 243 | 244 | 238 | 240 | 497,000 | 1,200 |
| 1995-06-30 | 241 | 243 | 238 | 238 | 511,000 | 1,190 |
| 1995-06-29 | 252 | 253 | 240 | 241 | 442,000 | 1,205 |
| 1995-06-28 | 248 | 250 | 244 | 246 | 305,000 | 1,230 |
| 1995-06-27 | 270 | 270 | 253 | 253 | 602,000 | 1,265 |
| 1995-06-26 | 266 | 273 | 265 | 265 | 415,000 | 1,325 |
| 1995-06-23 | 262 | 269 | 260 | 263 | 357,000 | 1,315 |
| 1995-06-22 | 246 | 253 | 244 | 247 | 387,000 | 1,235 |
| 1995-06-21 | 242 | 250 | 241 | 249 | 442,000 | 1,245 |
| 1995-06-20 | 250 | 250 | 236 | 240 | 641,000 | 1,200 |
| 1995-06-19 | 245 | 250 | 245 | 246 | 237,000 | 1,230 |
| 1995-06-16 | 252 | 252 | 242 | 242 | 524,000 | 1,210 |
| 1995-06-15 | 250 | 250 | 220 | 242 | 797,000 | 1,210 |
| 1995-06-14 | 251 | 256 | 248 | 248 | 522,000 | 1,240 |
| 1995-06-13 | 259 | 259 | 243 | 246 | 1,155,000 | 1,230 |
| 1995-06-12 | 278 | 278 | 260 | 260 | 632,000 | 1,300 |
| 1995-06-09 | 287 | 288 | 280 | 280 | 1,649,000 | 1,400 |
| 1995-06-08 | 291 | 291 | 286 | 286 | 1,841,000 | 1,430 |
| 1995-06-07 | 290 | 296 | 288 | 291 | 768,000 | 1,455 |
| 1995-06-06 | 290 | 293 | 287 | 293 | 375,000 | 1,465 |
| 1995-06-05 | 293 | 293 | 287 | 290 | 191,000 | 1,450 |
| 1995-06-02 | 287 | 296 | 284 | 293 | 278,000 | 1,465 |
| 1995-06-01 | 282 | 282 | 275 | 281 | 248,000 | 1,405 |
| 1995-05-31 | 289 | 289 | 278 | 281 | 479,000 | 1,405 |
| 1995-05-30 | 283 | 293 | 283 | 293 | 366,000 | 1,465 |
| 1995-05-29 | 288 | 288 | 283 | 283 | 391,000 | 1,415 |
| 1995-05-26 | 291 | 292 | 288 | 289 | 308,000 | 1,445 |
| 1995-05-25 | 298 | 299 | 291 | 291 | 826,000 | 1,455 |
| 1995-05-24 | 294 | 296 | 290 | 295 | 478,000 | 1,475 |
| 1995-05-23 | 300 | 300 | 290 | 296 | 527,000 | 1,480 |
| 1995-05-22 | 295 | 296 | 289 | 296 | 454,000 | 1,480 |
| 1995-05-19 | 300 | 302 | 297 | 299 | 1,627,000 | 1,495 |
| 1995-05-18 | 314 | 314 | 301 | 305 | 363,000 | 1,525 |
| 1995-05-17 | 309 | 310 | 308 | 310 | 445,000 | 1,550 |
| 1995-05-16 | 312 | 312 | 304 | 304 | 298,000 | 1,520 |
| 1995-05-15 | 308 | 310 | 302 | 310 | 311,000 | 1,550 |
| 1995-05-12 | 311 | 311 | 301 | 302 | 528,000 | 1,510 |
| 1995-05-11 | 315 | 320 | 310 | 315 | 556,000 | 1,575 |
| 1995-05-10 | 317 | 323 | 315 | 315 | 220,000 | 1,575 |
| 1995-05-09 | 323 | 326 | 319 | 322 | 271,000 | 1,610 |
| 1995-05-08 | 319 | 323 | 315 | 323 | 417,000 | 1,615 |
| 1995-05-02 | 313 | 320 | 312 | 319 | 367,000 | 1,595 |
| 1995-05-01 | 319 | 319 | 311 | 316 | 92,000 | 1,580 |
| 1995-04-28 | 316 | 320 | 310 | 320 | 426,000 | 1,600 |
| 1995-04-27 | 319 | 319 | 306 | 314 | 492,000 | 1,570 |
| 1995-04-26 | 319 | 319 | 313 | 317 | 364,000 | 1,585 |
| 1995-04-25 | 318 | 322 | 317 | 320 | 438,000 | 1,600 |
| 1995-04-24 | 324 | 324 | 318 | 319 | 343,000 | 1,595 |
| 1995-04-21 | 315 | 319 | 315 | 319 | 418,000 | 1,595 |
| 1995-04-20 | 308 | 316 | 308 | 315 | 689,000 | 1,575 |
| 1995-04-19 | 304 | 307 | 300 | 306 | 626,000 | 1,530 |
| 1995-04-18 | 307 | 309 | 301 | 305 | 398,000 | 1,525 |
| 1995-04-17 | 296 | 308 | 295 | 308 | 690,000 | 1,540 |
| 1995-04-14 | 315 | 318 | 305 | 305 | 633,000 | 1,525 |
| 1995-04-13 | 313 | 319 | 311 | 315 | 657,000 | 1,575 |
| 1995-04-12 | 310 | 316 | 310 | 313 | 225,000 | 1,565 |
| 1995-04-11 | 309 | 315 | 307 | 313 | 410,000 | 1,565 |
| 1995-04-10 | 299 | 307 | 296 | 305 | 465,000 | 1,525 |
| 1995-04-07 | 307 | 310 | 299 | 299 | 405,000 | 1,495 |
| 1995-04-06 | 309 | 310 | 307 | 308 | 179,000 | 1,540 |
| 1995-04-05 | 308 | 312 | 305 | 312 | 212,000 | 1,560 |
| 1995-04-04 | 305 | 313 | 296 | 313 | 435,000 | 1,565 |
| 1995-04-03 | 315 | 316 | 296 | 300 | 636,000 | 1,500 |
| 1995-03-31 | 338 | 344 | 320 | 320 | 1,373,000 | 1,600 |
| 1995-03-30 | 307 | 336 | 306 | 336 | 528,000 | 1,680 |
| 1995-03-29 | 317 | 317 | 305 | 309 | 470,000 | 1,545 |
| 1995-03-28 | 305 | 325 | 305 | 315 | 449,000 | 1,575 |
| 1995-03-27 | 304 | 310 | 301 | 303 | 411,000 | 1,515 |
| 1995-03-24 | 301 | 303 | 297 | 300 | 874,000 | 1,500 |
| 1995-03-23 | 299 | 303 | 297 | 298 | 555,000 | 1,490 |
| 1995-03-22 | 302 | 311 | 299 | 299 | 601,000 | 1,495 |
| 1995-03-20 | 298 | 303 | 292 | 297 | 678,000 | 1,485 |
| 1995-03-17 | 315 | 319 | 310 | 313 | 347,000 | 1,565 |
| 1995-03-16 | 323 | 323 | 312 | 319 | 538,000 | 1,595 |
| 1995-03-15 | 323 | 326 | 318 | 322 | 903,000 | 1,610 |
| 1995-03-14 | 332 | 332 | 321 | 322 | 438,000 | 1,610 |
| 1995-03-13 | 337 | 337 | 320 | 332 | 528,000 | 1,660 |
| 1995-03-10 | 342 | 350 | 330 | 337 | 2,241,000 | 1,685 |
| 1995-03-09 | 345 | 347 | 341 | 347 | 299,000 | 1,735 |
| 1995-03-08 | 340 | 346 | 335 | 345 | 466,000 | 1,725 |
| 1995-03-07 | 348 | 349 | 341 | 341 | 266,000 | 1,705 |
| 1995-03-06 | 345 | 350 | 344 | 350 | 118,000 | 1,750 |
| 1995-03-03 | 346 | 353 | 345 | 353 | 344,000 | 1,765 |
| 1995-03-02 | 351 | 354 | 347 | 347 | 283,000 | 1,735 |
| 1995-03-01 | 348 | 348 | 340 | 341 | 534,000 | 1,705 |
| 1995-02-28 | 353 | 354 | 343 | 348 | 553,000 | 1,740 |
| 1995-02-27 | 350 | 354 | 338 | 343 | 998,000 | 1,715 |
| 1995-02-24 | 377 | 381 | 373 | 375 | 819,000 | 1,875 |
| 1995-02-23 | 381 | 381 | 365 | 375 | 397,000 | 1,875 |
| 1995-02-22 | 382 | 384 | 376 | 376 | 322,000 | 1,880 |
| 1995-02-21 | 371 | 383 | 371 | 378 | 577,000 | 1,890 |
| 1995-02-20 | 375 | 379 | 370 | 372 | 169,000 | 1,860 |
| 1995-02-17 | 360 | 385 | 358 | 375 | 1,084,000 | 1,875 |
| 1995-02-16 | 366 | 369 | 351 | 358 | 650,000 | 1,790 |
| 1995-02-15 | 375 | 375 | 365 | 368 | 584,000 | 1,840 |
| 1995-02-14 | 376 | 380 | 372 | 377 | 524,000 | 1,885 |
| 1995-02-13 | 384 | 386 | 375 | 375 | 756,000 | 1,875 |
| 1995-02-10 | 374 | 386 | 372 | 384 | 831,000 | 1,920 |
| 1995-02-09 | 378 | 394 | 376 | 376 | 685,000 | 1,880 |
| 1995-02-08 | 381 | 384 | 376 | 380 | 918,000 | 1,900 |
| 1995-02-07 | 396 | 398 | 383 | 384 | 757,000 | 1,920 |
| 1995-02-06 | 399 | 401 | 395 | 399 | 853,000 | 1,995 |
| 1995-02-03 | 420 | 424 | 396 | 402 | 2,453,000 | 2,010 |
| 1995-02-02 | 437 | 447 | 416 | 416 | 10,891,000 | 2,080 |
| 1995-02-01 | 387 | 455 | 385 | 427 | 10,294,000 | 2,135 |
| 1995-01-31 | 384 | 387 | 376 | 384 | 652,000 | 1,920 |
| 1995-01-30 | 361 | 384 | 359 | 380 | 684,000 | 1,900 |
| 1995-01-27 | 365 | 370 | 361 | 366 | 537,000 | 1,830 |
| 1995-01-26 | 372 | 379 | 367 | 368 | 401,000 | 1,840 |
| 1995-01-25 | 356 | 384 | 356 | 372 | 680,000 | 1,860 |
| 1995-01-24 | 350 | 354 | 350 | 352 | 320,000 | 1,760 |
| 1995-01-23 | 367 | 370 | 350 | 350 | 522,000 | 1,750 |
| 1995-01-20 | 370 | 370 | 365 | 370 | 420,000 | 1,850 |
| 1995-01-19 | 377 | 379 | 366 | 370 | 331,000 | 1,850 |
| 1995-01-18 | 368 | 378 | 367 | 378 | 344,000 | 1,890 |
| 1995-01-17 | 367 | 368 | 361 | 367 | 127,000 | 1,835 |
| 1995-01-13 | 367 | 367 | 361 | 367 | 808,000 | 1,835 |
| 1995-01-12 | 372 | 375 | 360 | 367 | 1,083,000 | 1,835 |
| 1995-01-11 | 373 | 379 | 369 | 377 | 354,000 | 1,885 |
| 1995-01-10 | 366 | 373 | 365 | 373 | 256,000 | 1,865 |
| 1995-01-09 | 372 | 376 | 368 | 370 | 160,000 | 1,850 |
| 1995-01-06 | 378 | 378 | 370 | 376 | 206,000 | 1,880 |
| 1995-01-05 | 384 | 384 | 378 | 380 | 78,000 | 1,900 |
| 1995-01-04 | 380 | 384 | 380 | 380 | 90,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
