6302 住友重機械工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 340 | 352 | 336 | 352 | 539,000 | 1,760 |
| 1996-12-27 | 354 | 354 | 340 | 340 | 1,065,000 | 1,700 |
| 1996-12-26 | 346 | 349 | 340 | 349 | 1,770,000 | 1,745 |
| 1996-12-25 | 341 | 355 | 341 | 355 | 495,000 | 1,775 |
| 1996-12-24 | 363 | 363 | 340 | 340 | 679,000 | 1,700 |
| 1996-12-20 | 360 | 364 | 355 | 358 | 654,000 | 1,790 |
| 1996-12-19 | 366 | 366 | 359 | 359 | 1,032,000 | 1,795 |
| 1996-12-18 | 367 | 369 | 365 | 366 | 589,000 | 1,830 |
| 1996-12-17 | 369 | 373 | 365 | 365 | 250,000 | 1,825 |
| 1996-12-16 | 374 | 375 | 368 | 374 | 289,000 | 1,870 |
| 1996-12-13 | 374 | 374 | 365 | 374 | 2,705,000 | 1,870 |
| 1996-12-12 | 361 | 367 | 360 | 364 | 570,000 | 1,820 |
| 1996-12-11 | 364 | 369 | 359 | 364 | 1,234,000 | 1,820 |
| 1996-12-10 | 360 | 365 | 357 | 365 | 388,000 | 1,825 |
| 1996-12-09 | 350 | 359 | 348 | 350 | 874,000 | 1,750 |
| 1996-12-06 | 371 | 372 | 340 | 345 | 1,817,000 | 1,725 |
| 1996-12-05 | 369 | 372 | 368 | 369 | 427,000 | 1,845 |
| 1996-12-04 | 365 | 370 | 365 | 368 | 385,000 | 1,840 |
| 1996-12-03 | 371 | 371 | 353 | 365 | 641,000 | 1,825 |
| 1996-12-02 | 375 | 377 | 371 | 372 | 610,000 | 1,860 |
| 1996-11-29 | 380 | 382 | 372 | 378 | 735,000 | 1,890 |
| 1996-11-28 | 392 | 393 | 380 | 385 | 457,000 | 1,925 |
| 1996-11-27 | 395 | 398 | 393 | 393 | 805,000 | 1,965 |
| 1996-11-26 | 400 | 401 | 395 | 397 | 1,007,000 | 1,985 |
| 1996-11-25 | 400 | 401 | 396 | 399 | 400,000 | 1,995 |
| 1996-11-22 | 399 | 401 | 393 | 399 | 616,000 | 1,995 |
| 1996-11-21 | 400 | 402 | 399 | 402 | 588,000 | 2,010 |
| 1996-11-20 | 400 | 404 | 400 | 400 | 477,000 | 2,000 |
| 1996-11-19 | 400 | 401 | 397 | 400 | 190,000 | 2,000 |
| 1996-11-18 | 408 | 408 | 401 | 401 | 275,000 | 2,005 |
| 1996-11-15 | 414 | 415 | 403 | 403 | 392,000 | 2,015 |
| 1996-11-14 | 410 | 410 | 408 | 409 | 334,000 | 2,045 |
| 1996-11-13 | 414 | 414 | 409 | 411 | 463,000 | 2,055 |
| 1996-11-12 | 411 | 414 | 409 | 413 | 818,000 | 2,065 |
| 1996-11-11 | 406 | 414 | 401 | 401 | 214,000 | 2,005 |
| 1996-11-08 | 395 | 406 | 395 | 406 | 755,000 | 2,030 |
| 1996-11-07 | 408 | 409 | 395 | 397 | 869,000 | 1,985 |
| 1996-11-06 | 400 | 409 | 399 | 403 | 804,000 | 2,015 |
| 1996-11-05 | 398 | 402 | 394 | 396 | 258,000 | 1,980 |
| 1996-11-01 | 403 | 406 | 396 | 396 | 849,000 | 1,980 |
| 1996-10-31 | 406 | 407 | 401 | 401 | 430,000 | 2,005 |
| 1996-10-30 | 410 | 410 | 404 | 407 | 583,000 | 2,035 |
| 1996-10-29 | 409 | 414 | 405 | 405 | 375,000 | 2,025 |
| 1996-10-28 | 408 | 410 | 405 | 410 | 445,000 | 2,050 |
| 1996-10-25 | 402 | 406 | 400 | 404 | 472,000 | 2,020 |
| 1996-10-24 | 402 | 407 | 398 | 402 | 386,000 | 2,010 |
| 1996-10-23 | 411 | 411 | 403 | 408 | 600,000 | 2,040 |
| 1996-10-22 | 401 | 409 | 401 | 406 | 365,000 | 2,030 |
| 1996-10-21 | 422 | 422 | 406 | 409 | 1,831,000 | 2,045 |
| 1996-10-18 | 420 | 421 | 416 | 417 | 487,000 | 2,085 |
| 1996-10-17 | 413 | 421 | 413 | 418 | 404,000 | 2,090 |
| 1996-10-16 | 421 | 423 | 417 | 423 | 475,000 | 2,115 |
| 1996-10-15 | 407 | 420 | 403 | 420 | 443,000 | 2,100 |
| 1996-10-14 | 406 | 408 | 403 | 406 | 214,000 | 2,030 |
| 1996-10-11 | 400 | 406 | 393 | 406 | 1,176,000 | 2,030 |
| 1996-10-09 | 403 | 406 | 391 | 393 | 774,000 | 1,965 |
| 1996-10-08 | 410 | 415 | 400 | 403 | 849,000 | 2,015 |
| 1996-10-07 | 421 | 422 | 415 | 420 | 300,000 | 2,100 |
| 1996-10-04 | 413 | 420 | 413 | 420 | 583,000 | 2,100 |
| 1996-10-03 | 422 | 422 | 416 | 422 | 594,000 | 2,110 |
| 1996-10-02 | 415 | 423 | 415 | 422 | 928,000 | 2,110 |
| 1996-10-01 | 408 | 416 | 408 | 415 | 1,032,000 | 2,075 |
| 1996-09-30 | 422 | 426 | 421 | 425 | 299,000 | 2,125 |
| 1996-09-27 | 412 | 426 | 412 | 426 | 701,000 | 2,130 |
| 1996-09-26 | 410 | 419 | 410 | 415 | 658,000 | 2,075 |
| 1996-09-25 | 400 | 409 | 400 | 409 | 245,000 | 2,045 |
| 1996-09-24 | 401 | 403 | 399 | 400 | 739,000 | 2,000 |
| 1996-09-20 | 404 | 405 | 400 | 401 | 714,000 | 2,005 |
| 1996-09-19 | 404 | 405 | 400 | 405 | 1,074,000 | 2,025 |
| 1996-09-18 | 409 | 410 | 404 | 405 | 609,000 | 2,025 |
| 1996-09-17 | 407 | 411 | 403 | 411 | 1,449,000 | 2,055 |
| 1996-09-13 | 403 | 405 | 400 | 405 | 2,086,000 | 2,025 |
| 1996-09-12 | 403 | 404 | 400 | 400 | 1,243,000 | 2,000 |
| 1996-09-11 | 402 | 402 | 398 | 401 | 633,000 | 2,005 |
| 1996-09-10 | 395 | 399 | 395 | 399 | 1,322,000 | 1,995 |
| 1996-09-09 | 396 | 398 | 395 | 395 | 289,000 | 1,975 |
| 1996-09-06 | 399 | 400 | 395 | 395 | 1,354,000 | 1,975 |
| 1996-09-05 | 399 | 405 | 399 | 403 | 1,723,000 | 2,015 |
| 1996-09-04 | 400 | 401 | 396 | 398 | 313,000 | 1,990 |
| 1996-09-03 | 395 | 404 | 393 | 402 | 594,000 | 2,010 |
| 1996-09-02 | 395 | 399 | 390 | 398 | 553,000 | 1,990 |
| 1996-08-30 | 401 | 403 | 387 | 388 | 1,038,000 | 1,940 |
| 1996-08-29 | 410 | 410 | 401 | 403 | 575,000 | 2,015 |
| 1996-08-28 | 419 | 420 | 408 | 408 | 1,486,000 | 2,040 |
| 1996-08-27 | 422 | 424 | 420 | 423 | 475,000 | 2,115 |
| 1996-08-26 | 429 | 430 | 422 | 422 | 228,000 | 2,110 |
| 1996-08-23 | 438 | 438 | 425 | 428 | 384,000 | 2,140 |
| 1996-08-22 | 432 | 437 | 430 | 433 | 357,000 | 2,165 |
| 1996-08-21 | 433 | 435 | 430 | 432 | 546,000 | 2,160 |
| 1996-08-20 | 427 | 428 | 423 | 428 | 373,000 | 2,140 |
| 1996-08-19 | 424 | 425 | 421 | 421 | 779,000 | 2,105 |
| 1996-08-16 | 430 | 431 | 426 | 426 | 346,000 | 2,130 |
| 1996-08-15 | 432 | 433 | 427 | 431 | 376,000 | 2,155 |
| 1996-08-14 | 430 | 435 | 430 | 434 | 576,000 | 2,170 |
| 1996-08-13 | 428 | 435 | 428 | 434 | 1,005,000 | 2,170 |
| 1996-08-12 | 429 | 429 | 426 | 428 | 255,000 | 2,140 |
| 1996-08-09 | 434 | 434 | 425 | 430 | 748,000 | 2,150 |
| 1996-08-08 | 431 | 436 | 428 | 434 | 492,000 | 2,170 |
| 1996-08-07 | 439 | 441 | 430 | 433 | 384,000 | 2,165 |
| 1996-08-06 | 444 | 449 | 440 | 444 | 259,000 | 2,220 |
| 1996-08-05 | 455 | 456 | 451 | 454 | 429,000 | 2,270 |
| 1996-08-02 | 452 | 459 | 450 | 456 | 749,000 | 2,280 |
| 1996-08-01 | 437 | 452 | 434 | 450 | 648,000 | 2,250 |
| 1996-07-31 | 440 | 444 | 439 | 442 | 850,000 | 2,210 |
| 1996-07-30 | 432 | 446 | 432 | 446 | 334,000 | 2,230 |
| 1996-07-29 | 453 | 453 | 446 | 447 | 744,000 | 2,235 |
| 1996-07-26 | 434 | 444 | 431 | 444 | 536,000 | 2,220 |
| 1996-07-25 | 429 | 432 | 422 | 430 | 650,000 | 2,150 |
| 1996-07-24 | 440 | 440 | 427 | 428 | 556,000 | 2,140 |
| 1996-07-23 | 442 | 444 | 438 | 444 | 523,000 | 2,220 |
| 1996-07-22 | 452 | 453 | 438 | 438 | 1,229,000 | 2,190 |
| 1996-07-19 | 457 | 458 | 452 | 452 | 576,000 | 2,260 |
| 1996-07-18 | 458 | 460 | 450 | 451 | 1,062,000 | 2,255 |
| 1996-07-17 | 460 | 461 | 455 | 458 | 520,000 | 2,290 |
| 1996-07-16 | 455 | 460 | 452 | 452 | 665,000 | 2,260 |
| 1996-07-15 | 462 | 465 | 457 | 465 | 315,000 | 2,325 |
| 1996-07-12 | 462 | 468 | 461 | 464 | 529,000 | 2,320 |
| 1996-07-11 | 468 | 471 | 465 | 471 | 376,000 | 2,355 |
| 1996-07-10 | 470 | 470 | 462 | 463 | 686,000 | 2,315 |
| 1996-07-09 | 462 | 467 | 462 | 466 | 515,000 | 2,330 |
| 1996-07-08 | 466 | 468 | 460 | 467 | 925,000 | 2,335 |
| 1996-07-05 | 468 | 473 | 468 | 471 | 866,000 | 2,355 |
| 1996-07-04 | 479 | 481 | 470 | 472 | 773,000 | 2,360 |
| 1996-07-03 | 477 | 484 | 476 | 484 | 1,237,000 | 2,420 |
| 1996-07-02 | 493 | 495 | 479 | 481 | 2,583,000 | 2,405 |
| 1996-07-01 | 484 | 495 | 483 | 490 | 5,103,000 | 2,450 |
| 1996-06-28 | 486 | 487 | 476 | 479 | 1,459,000 | 2,395 |
| 1996-06-27 | 479 | 492 | 474 | 481 | 4,055,000 | 2,405 |
| 1996-06-26 | 470 | 480 | 470 | 480 | 3,586,000 | 2,400 |
| 1996-06-25 | 477 | 477 | 469 | 469 | 2,701,000 | 2,345 |
| 1996-06-24 | 471 | 476 | 470 | 474 | 4,605,000 | 2,370 |
| 1996-06-21 | 464 | 467 | 461 | 466 | 5,610,000 | 2,330 |
| 1996-06-20 | 453 | 459 | 450 | 459 | 1,472,000 | 2,295 |
| 1996-06-19 | 454 | 456 | 450 | 455 | 607,000 | 2,275 |
| 1996-06-18 | 456 | 459 | 453 | 455 | 854,000 | 2,275 |
| 1996-06-17 | 456 | 460 | 452 | 457 | 2,300,000 | 2,285 |
| 1996-06-14 | 456 | 458 | 452 | 455 | 3,834,000 | 2,275 |
| 1996-06-13 | 450 | 451 | 445 | 448 | 917,000 | 2,240 |
| 1996-06-12 | 438 | 448 | 436 | 448 | 788,000 | 2,240 |
| 1996-06-11 | 432 | 440 | 432 | 438 | 493,000 | 2,190 |
| 1996-06-10 | 433 | 435 | 432 | 435 | 392,000 | 2,175 |
| 1996-06-07 | 435 | 439 | 432 | 438 | 369,000 | 2,190 |
| 1996-06-06 | 436 | 439 | 431 | 435 | 472,000 | 2,175 |
| 1996-06-05 | 436 | 438 | 432 | 435 | 624,000 | 2,175 |
| 1996-06-04 | 435 | 436 | 431 | 436 | 303,000 | 2,180 |
| 1996-06-03 | 440 | 440 | 433 | 437 | 785,000 | 2,185 |
| 1996-05-31 | 440 | 440 | 437 | 439 | 935,000 | 2,195 |
| 1996-05-30 | 438 | 442 | 437 | 438 | 542,000 | 2,190 |
| 1996-05-29 | 441 | 446 | 439 | 439 | 744,000 | 2,195 |
| 1996-05-28 | 435 | 443 | 435 | 441 | 481,000 | 2,205 |
| 1996-05-27 | 444 | 444 | 435 | 439 | 162,000 | 2,195 |
| 1996-05-24 | 443 | 444 | 437 | 444 | 555,000 | 2,220 |
| 1996-05-23 | 450 | 451 | 438 | 438 | 481,000 | 2,190 |
| 1996-05-22 | 450 | 456 | 447 | 447 | 1,432,000 | 2,235 |
| 1996-05-21 | 447 | 453 | 447 | 452 | 1,544,000 | 2,260 |
| 1996-05-20 | 444 | 450 | 443 | 447 | 673,000 | 2,235 |
| 1996-05-17 | 447 | 451 | 445 | 445 | 991,000 | 2,225 |
| 1996-05-16 | 448 | 450 | 446 | 446 | 1,171,000 | 2,230 |
| 1996-05-15 | 438 | 446 | 438 | 446 | 1,223,000 | 2,230 |
| 1996-05-14 | 439 | 440 | 435 | 436 | 800,000 | 2,180 |
| 1996-05-13 | 444 | 445 | 441 | 443 | 646,000 | 2,215 |
| 1996-05-10 | 443 | 450 | 441 | 449 | 1,386,000 | 2,245 |
| 1996-05-09 | 445 | 447 | 440 | 441 | 1,804,000 | 2,205 |
| 1996-05-08 | 434 | 438 | 433 | 438 | 666,000 | 2,190 |
| 1996-05-07 | 440 | 442 | 433 | 433 | 1,221,000 | 2,165 |
| 1996-05-02 | 440 | 444 | 440 | 443 | 1,013,000 | 2,215 |
| 1996-05-01 | 455 | 455 | 440 | 440 | 1,268,000 | 2,200 |
| 1996-04-30 | 450 | 454 | 449 | 453 | 685,000 | 2,265 |
| 1996-04-26 | 455 | 456 | 452 | 456 | 1,398,000 | 2,280 |
| 1996-04-25 | 451 | 453 | 444 | 452 | 1,692,000 | 2,260 |
| 1996-04-24 | 448 | 453 | 446 | 448 | 1,141,000 | 2,240 |
| 1996-04-23 | 451 | 456 | 446 | 451 | 2,630,000 | 2,255 |
| 1996-04-22 | 439 | 448 | 439 | 446 | 1,752,000 | 2,230 |
| 1996-04-19 | 437 | 440 | 430 | 439 | 1,015,000 | 2,195 |
| 1996-04-18 | 440 | 441 | 437 | 441 | 1,052,000 | 2,205 |
| 1996-04-17 | 445 | 447 | 439 | 442 | 1,325,000 | 2,210 |
| 1996-04-16 | 457 | 458 | 447 | 448 | 1,339,000 | 2,240 |
| 1996-04-15 | 461 | 464 | 457 | 457 | 1,242,000 | 2,285 |
| 1996-04-12 | 461 | 467 | 458 | 458 | 6,426,000 | 2,290 |
| 1996-04-11 | 447 | 462 | 447 | 462 | 4,476,000 | 2,310 |
| 1996-04-10 | 453 | 453 | 444 | 452 | 4,561,000 | 2,260 |
| 1996-04-09 | 445 | 458 | 445 | 452 | 6,463,000 | 2,260 |
| 1996-04-08 | 443 | 445 | 439 | 442 | 3,533,000 | 2,210 |
| 1996-04-05 | 438 | 445 | 437 | 444 | 8,976,000 | 2,220 |
| 1996-04-04 | 424 | 438 | 423 | 433 | 9,036,000 | 2,165 |
| 1996-04-03 | 427 | 427 | 419 | 425 | 2,744,000 | 2,125 |
| 1996-04-02 | 424 | 425 | 422 | 425 | 1,845,000 | 2,125 |
| 1996-04-01 | 423 | 427 | 421 | 424 | 2,901,000 | 2,120 |
| 1996-03-29 | 422 | 422 | 417 | 420 | 1,657,000 | 2,100 |
| 1996-03-28 | 421 | 424 | 416 | 419 | 2,909,000 | 2,095 |
| 1996-03-27 | 410 | 424 | 409 | 424 | 4,038,000 | 2,120 |
| 1996-03-26 | 398 | 410 | 397 | 405 | 1,573,000 | 2,025 |
| 1996-03-25 | 392 | 398 | 391 | 397 | 838,000 | 1,985 |
| 1996-03-22 | 397 | 397 | 388 | 392 | 1,093,000 | 1,960 |
| 1996-03-21 | 386 | 403 | 383 | 397 | 2,174,000 | 1,985 |
| 1996-03-19 | 374 | 389 | 374 | 388 | 1,370,000 | 1,940 |
| 1996-03-18 | 370 | 375 | 370 | 370 | 711,000 | 1,850 |
| 1996-03-15 | 358 | 368 | 358 | 368 | 1,253,000 | 1,840 |
| 1996-03-14 | 359 | 359 | 352 | 353 | 1,158,000 | 1,765 |
| 1996-03-13 | 365 | 365 | 351 | 351 | 635,000 | 1,755 |
| 1996-03-12 | 369 | 370 | 365 | 366 | 483,000 | 1,830 |
| 1996-03-11 | 371 | 371 | 367 | 369 | 324,000 | 1,845 |
| 1996-03-08 | 368 | 377 | 368 | 375 | 4,673,000 | 1,875 |
| 1996-03-07 | 378 | 380 | 373 | 373 | 407,000 | 1,865 |
| 1996-03-06 | 378 | 381 | 374 | 380 | 862,000 | 1,900 |
| 1996-03-05 | 380 | 386 | 379 | 380 | 429,000 | 1,900 |
| 1996-03-04 | 385 | 387 | 380 | 380 | 192,000 | 1,900 |
| 1996-03-01 | 381 | 385 | 378 | 383 | 425,000 | 1,915 |
| 1996-02-29 | 380 | 391 | 376 | 391 | 915,000 | 1,955 |
| 1996-02-28 | 380 | 383 | 378 | 378 | 504,000 | 1,890 |
| 1996-02-27 | 384 | 384 | 378 | 380 | 893,000 | 1,900 |
| 1996-02-26 | 385 | 388 | 384 | 385 | 862,000 | 1,925 |
| 1996-02-23 | 385 | 389 | 385 | 386 | 1,320,000 | 1,930 |
| 1996-02-22 | 383 | 384 | 378 | 381 | 948,000 | 1,905 |
| 1996-02-21 | 388 | 389 | 378 | 382 | 1,110,000 | 1,910 |
| 1996-02-20 | 388 | 394 | 386 | 388 | 2,067,000 | 1,940 |
| 1996-02-19 | 394 | 398 | 394 | 397 | 508,000 | 1,985 |
| 1996-02-16 | 404 | 404 | 392 | 398 | 962,000 | 1,990 |
| 1996-02-15 | 410 | 415 | 403 | 405 | 1,500,000 | 2,025 |
| 1996-02-14 | 407 | 412 | 405 | 411 | 1,948,000 | 2,055 |
| 1996-02-13 | 415 | 416 | 403 | 404 | 1,232,000 | 2,020 |
| 1996-02-09 | 414 | 424 | 407 | 416 | 3,714,000 | 2,080 |
| 1996-02-08 | 412 | 418 | 409 | 416 | 4,037,000 | 2,080 |
| 1996-02-07 | 396 | 417 | 395 | 416 | 2,939,000 | 2,080 |
| 1996-02-06 | 400 | 401 | 393 | 395 | 1,369,000 | 1,975 |
| 1996-02-05 | 406 | 409 | 401 | 402 | 1,899,000 | 2,010 |
| 1996-02-02 | 409 | 413 | 404 | 411 | 3,218,000 | 2,055 |
| 1996-02-01 | 402 | 411 | 398 | 404 | 3,962,000 | 2,020 |
| 1996-01-31 | 400 | 407 | 398 | 403 | 3,427,000 | 2,015 |
| 1996-01-30 | 398 | 405 | 388 | 390 | 3,097,000 | 1,950 |
| 1996-01-29 | 380 | 393 | 380 | 388 | 2,559,000 | 1,940 |
| 1996-01-26 | 375 | 380 | 372 | 379 | 502,000 | 1,895 |
| 1996-01-25 | 375 | 379 | 373 | 375 | 1,241,000 | 1,875 |
| 1996-01-24 | 373 | 375 | 368 | 375 | 578,000 | 1,875 |
| 1996-01-23 | 373 | 376 | 370 | 374 | 769,000 | 1,870 |
| 1996-01-22 | 380 | 380 | 361 | 373 | 1,176,000 | 1,865 |
| 1996-01-19 | 379 | 380 | 369 | 378 | 2,404,000 | 1,890 |
| 1996-01-18 | 390 | 390 | 370 | 374 | 2,062,000 | 1,870 |
| 1996-01-17 | 403 | 403 | 392 | 392 | 854,000 | 1,960 |
| 1996-01-16 | 391 | 399 | 391 | 399 | 743,000 | 1,995 |
| 1996-01-12 | 401 | 413 | 393 | 395 | 3,224,000 | 1,975 |
| 1996-01-11 | 404 | 405 | 391 | 394 | 1,994,000 | 1,970 |
| 1996-01-10 | 409 | 414 | 408 | 408 | 2,267,000 | 2,040 |
| 1996-01-09 | 413 | 419 | 408 | 419 | 2,326,000 | 2,095 |
| 1996-01-08 | 419 | 429 | 407 | 415 | 5,560,000 | 2,075 |
| 1996-01-05 | 390 | 432 | 386 | 425 | 12,534,000 | 2,125 |
| 1996-01-04 | 390 | 395 | 386 | 394 | 4,624,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
