6302 住友重機械工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 399 | 399 | 390 | 399 | 243,000 | 1,995 |
| 1997-12-29 | 380 | 383 | 370 | 380 | 441,000 | 1,900 |
| 1997-12-26 | 400 | 400 | 377 | 382 | 583,000 | 1,910 |
| 1997-12-25 | 379 | 404 | 378 | 390 | 628,000 | 1,950 |
| 1997-12-24 | 378 | 385 | 365 | 380 | 569,000 | 1,900 |
| 1997-12-22 | 395 | 396 | 365 | 368 | 932,000 | 1,840 |
| 1997-12-19 | 407 | 409 | 394 | 402 | 1,364,000 | 2,010 |
| 1997-12-18 | 420 | 428 | 416 | 417 | 899,000 | 2,085 |
| 1997-12-17 | 416 | 430 | 410 | 420 | 1,525,000 | 2,100 |
| 1997-12-16 | 426 | 431 | 420 | 424 | 889,000 | 2,120 |
| 1997-12-15 | 420 | 427 | 419 | 426 | 2,652,000 | 2,130 |
| 1997-12-12 | 421 | 421 | 410 | 418 | 3,164,000 | 2,090 |
| 1997-12-11 | 405 | 418 | 405 | 406 | 1,481,000 | 2,030 |
| 1997-12-10 | 406 | 409 | 401 | 403 | 505,000 | 2,015 |
| 1997-12-09 | 410 | 413 | 406 | 409 | 607,000 | 2,045 |
| 1997-12-08 | 411 | 413 | 400 | 401 | 534,000 | 2,005 |
| 1997-12-05 | 414 | 419 | 412 | 413 | 1,722,000 | 2,065 |
| 1997-12-04 | 405 | 413 | 403 | 411 | 1,664,000 | 2,055 |
| 1997-12-03 | 396 | 416 | 395 | 403 | 2,418,000 | 2,015 |
| 1997-12-02 | 390 | 395 | 385 | 392 | 1,120,000 | 1,960 |
| 1997-12-01 | 375 | 395 | 375 | 395 | 1,361,000 | 1,975 |
| 1997-11-28 | 389 | 395 | 382 | 385 | 1,113,000 | 1,925 |
| 1997-11-27 | 380 | 394 | 380 | 390 | 910,000 | 1,950 |
| 1997-11-26 | 377 | 385 | 370 | 380 | 614,000 | 1,900 |
| 1997-11-25 | 373 | 385 | 365 | 368 | 1,955,000 | 1,840 |
| 1997-11-21 | 392 | 405 | 390 | 405 | 2,763,000 | 2,025 |
| 1997-11-20 | 380 | 395 | 380 | 385 | 856,000 | 1,925 |
| 1997-11-19 | 385 | 388 | 378 | 380 | 898,000 | 1,900 |
| 1997-11-18 | 387 | 400 | 382 | 392 | 1,722,000 | 1,960 |
| 1997-11-17 | 351 | 385 | 345 | 384 | 1,075,000 | 1,920 |
| 1997-11-14 | 357 | 360 | 350 | 350 | 1,201,000 | 1,750 |
| 1997-11-13 | 361 | 369 | 361 | 367 | 1,104,000 | 1,835 |
| 1997-11-12 | 375 | 380 | 365 | 371 | 1,780,000 | 1,855 |
| 1997-11-11 | 373 | 384 | 370 | 382 | 1,014,000 | 1,910 |
| 1997-11-10 | 367 | 379 | 367 | 377 | 627,000 | 1,885 |
| 1997-11-07 | 371 | 381 | 370 | 377 | 772,000 | 1,885 |
| 1997-11-06 | 383 | 384 | 369 | 384 | 1,002,000 | 1,920 |
| 1997-11-05 | 388 | 388 | 372 | 386 | 1,129,000 | 1,930 |
| 1997-11-04 | 389 | 392 | 378 | 383 | 1,179,000 | 1,915 |
| 1997-10-31 | 360 | 388 | 360 | 385 | 1,393,000 | 1,925 |
| 1997-10-30 | 379 | 379 | 360 | 365 | 754,000 | 1,825 |
| 1997-10-29 | 395 | 395 | 381 | 387 | 328,000 | 1,935 |
| 1997-10-28 | 372 | 380 | 370 | 380 | 598,000 | 1,900 |
| 1997-10-27 | 382 | 384 | 370 | 384 | 450,000 | 1,920 |
| 1997-10-24 | 363 | 384 | 357 | 377 | 392,000 | 1,885 |
| 1997-10-23 | 389 | 391 | 366 | 371 | 963,000 | 1,855 |
| 1997-10-22 | 372 | 391 | 370 | 389 | 1,100,000 | 1,945 |
| 1997-10-21 | 365 | 374 | 362 | 362 | 1,112,000 | 1,810 |
| 1997-10-20 | 352 | 368 | 351 | 360 | 495,000 | 1,800 |
| 1997-10-17 | 351 | 354 | 345 | 349 | 622,000 | 1,745 |
| 1997-10-16 | 355 | 358 | 341 | 355 | 639,000 | 1,775 |
| 1997-10-15 | 355 | 358 | 351 | 358 | 691,000 | 1,790 |
| 1997-10-14 | 343 | 355 | 331 | 345 | 471,000 | 1,725 |
| 1997-10-13 | 344 | 344 | 339 | 343 | 572,000 | 1,715 |
| 1997-10-09 | 346 | 355 | 343 | 347 | 1,541,000 | 1,735 |
| 1997-10-08 | 336 | 345 | 336 | 342 | 195,000 | 1,710 |
| 1997-10-07 | 349 | 350 | 339 | 340 | 414,000 | 1,700 |
| 1997-10-06 | 338 | 347 | 338 | 339 | 424,000 | 1,695 |
| 1997-10-03 | 337 | 349 | 337 | 341 | 590,000 | 1,705 |
| 1997-10-02 | 349 | 350 | 331 | 337 | 1,024,000 | 1,685 |
| 1997-10-01 | 320 | 344 | 317 | 341 | 434,000 | 1,705 |
| 1997-09-30 | 330 | 330 | 303 | 321 | 795,000 | 1,605 |
| 1997-09-29 | 334 | 334 | 326 | 330 | 427,000 | 1,650 |
| 1997-09-26 | 345 | 346 | 331 | 333 | 266,000 | 1,665 |
| 1997-09-25 | 351 | 355 | 340 | 345 | 754,000 | 1,725 |
| 1997-09-24 | 358 | 358 | 350 | 353 | 604,000 | 1,765 |
| 1997-09-22 | 360 | 360 | 347 | 353 | 612,000 | 1,765 |
| 1997-09-19 | 368 | 370 | 360 | 364 | 667,000 | 1,820 |
| 1997-09-18 | 361 | 373 | 361 | 373 | 467,000 | 1,865 |
| 1997-09-17 | 381 | 381 | 360 | 365 | 593,000 | 1,825 |
| 1997-09-16 | 375 | 382 | 369 | 382 | 579,000 | 1,910 |
| 1997-09-12 | 370 | 370 | 360 | 370 | 1,849,000 | 1,850 |
| 1997-09-11 | 382 | 382 | 370 | 370 | 503,000 | 1,850 |
| 1997-09-10 | 379 | 384 | 378 | 381 | 272,000 | 1,905 |
| 1997-09-09 | 380 | 384 | 375 | 380 | 112,000 | 1,900 |
| 1997-09-08 | 380 | 385 | 380 | 380 | 61,000 | 1,900 |
| 1997-09-05 | 380 | 383 | 375 | 380 | 427,000 | 1,900 |
| 1997-09-04 | 390 | 395 | 380 | 380 | 909,000 | 1,900 |
| 1997-09-03 | 388 | 396 | 384 | 393 | 628,000 | 1,965 |
| 1997-09-02 | 373 | 393 | 373 | 381 | 521,000 | 1,905 |
| 1997-09-01 | 385 | 385 | 377 | 380 | 272,000 | 1,900 |
| 1997-08-29 | 375 | 380 | 365 | 380 | 914,000 | 1,900 |
| 1997-08-28 | 385 | 385 | 376 | 378 | 472,000 | 1,890 |
| 1997-08-27 | 399 | 399 | 385 | 390 | 749,000 | 1,950 |
| 1997-08-26 | 394 | 401 | 389 | 397 | 638,000 | 1,985 |
| 1997-08-25 | 401 | 401 | 390 | 393 | 300,000 | 1,965 |
| 1997-08-22 | 404 | 408 | 390 | 401 | 1,400,000 | 2,005 |
| 1997-08-21 | 412 | 415 | 404 | 409 | 498,000 | 2,045 |
| 1997-08-20 | 406 | 409 | 400 | 407 | 615,000 | 2,035 |
| 1997-08-19 | 408 | 409 | 403 | 405 | 1,124,000 | 2,025 |
| 1997-08-18 | 404 | 404 | 392 | 403 | 748,000 | 2,015 |
| 1997-08-15 | 412 | 412 | 406 | 406 | 682,000 | 2,030 |
| 1997-08-14 | 400 | 407 | 400 | 403 | 409,000 | 2,015 |
| 1997-08-13 | 397 | 400 | 395 | 397 | 632,000 | 1,985 |
| 1997-08-12 | 402 | 406 | 396 | 400 | 1,003,000 | 2,000 |
| 1997-08-11 | 407 | 420 | 402 | 402 | 788,000 | 2,010 |
| 1997-08-08 | 402 | 410 | 402 | 408 | 1,028,000 | 2,040 |
| 1997-08-07 | 404 | 406 | 402 | 405 | 437,000 | 2,025 |
| 1997-08-06 | 401 | 408 | 390 | 405 | 587,000 | 2,025 |
| 1997-08-05 | 400 | 408 | 400 | 404 | 443,000 | 2,020 |
| 1997-08-04 | 395 | 405 | 395 | 395 | 459,000 | 1,975 |
| 1997-08-01 | 404 | 408 | 380 | 381 | 1,376,000 | 1,905 |
| 1997-07-31 | 418 | 418 | 404 | 410 | 417,000 | 2,050 |
| 1997-07-30 | 424 | 427 | 413 | 413 | 702,000 | 2,065 |
| 1997-07-29 | 431 | 433 | 422 | 424 | 558,000 | 2,120 |
| 1997-07-28 | 430 | 434 | 429 | 430 | 620,000 | 2,150 |
| 1997-07-25 | 426 | 438 | 425 | 429 | 775,000 | 2,145 |
| 1997-07-24 | 428 | 428 | 420 | 425 | 480,000 | 2,125 |
| 1997-07-23 | 425 | 427 | 418 | 422 | 681,000 | 2,110 |
| 1997-07-22 | 417 | 425 | 415 | 421 | 411,000 | 2,105 |
| 1997-07-18 | 425 | 430 | 422 | 422 | 223,000 | 2,110 |
| 1997-07-17 | 421 | 430 | 421 | 430 | 463,000 | 2,150 |
| 1997-07-16 | 420 | 423 | 417 | 420 | 516,000 | 2,100 |
| 1997-07-15 | 414 | 424 | 414 | 417 | 644,000 | 2,085 |
| 1997-07-14 | 415 | 424 | 414 | 424 | 1,235,000 | 2,120 |
| 1997-07-11 | 419 | 422 | 417 | 419 | 1,165,000 | 2,095 |
| 1997-07-10 | 414 | 423 | 410 | 419 | 431,000 | 2,095 |
| 1997-07-09 | 421 | 421 | 405 | 415 | 1,041,000 | 2,075 |
| 1997-07-08 | 423 | 427 | 423 | 423 | 716,000 | 2,115 |
| 1997-07-07 | 431 | 433 | 425 | 427 | 204,000 | 2,135 |
| 1997-07-04 | 434 | 435 | 430 | 431 | 577,000 | 2,155 |
| 1997-07-03 | 426 | 437 | 425 | 430 | 747,000 | 2,150 |
| 1997-07-02 | 434 | 434 | 420 | 421 | 1,212,000 | 2,105 |
| 1997-07-01 | 440 | 443 | 432 | 435 | 2,326,000 | 2,175 |
| 1997-06-30 | 450 | 463 | 444 | 463 | 644,000 | 2,315 |
| 1997-06-27 | 458 | 458 | 450 | 450 | 256,000 | 2,250 |
| 1997-06-26 | 466 | 466 | 451 | 455 | 1,382,000 | 2,275 |
| 1997-06-25 | 455 | 460 | 451 | 456 | 1,482,000 | 2,280 |
| 1997-06-24 | 444 | 456 | 442 | 456 | 815,000 | 2,280 |
| 1997-06-23 | 447 | 458 | 443 | 452 | 271,000 | 2,260 |
| 1997-06-20 | 445 | 446 | 432 | 442 | 1,850,000 | 2,210 |
| 1997-06-19 | 450 | 458 | 438 | 440 | 1,196,000 | 2,200 |
| 1997-06-18 | 460 | 460 | 450 | 453 | 572,000 | 2,265 |
| 1997-06-17 | 464 | 470 | 460 | 460 | 3,350,000 | 2,300 |
| 1997-06-16 | 453 | 462 | 451 | 459 | 2,039,000 | 2,295 |
| 1997-06-13 | 455 | 455 | 446 | 449 | 2,156,000 | 2,245 |
| 1997-06-12 | 444 | 450 | 440 | 450 | 1,860,000 | 2,250 |
| 1997-06-11 | 440 | 445 | 436 | 444 | 830,000 | 2,220 |
| 1997-06-10 | 434 | 440 | 432 | 440 | 344,000 | 2,200 |
| 1997-06-09 | 443 | 445 | 435 | 438 | 275,000 | 2,190 |
| 1997-06-06 | 446 | 446 | 442 | 443 | 496,000 | 2,215 |
| 1997-06-05 | 443 | 448 | 443 | 447 | 850,000 | 2,235 |
| 1997-06-04 | 448 | 448 | 440 | 441 | 475,000 | 2,205 |
| 1997-06-03 | 438 | 452 | 434 | 449 | 2,359,000 | 2,245 |
| 1997-06-02 | 417 | 428 | 417 | 428 | 863,000 | 2,140 |
| 1997-05-30 | 431 | 434 | 421 | 421 | 1,477,000 | 2,105 |
| 1997-05-29 | 433 | 436 | 426 | 436 | 861,000 | 2,180 |
| 1997-05-28 | 428 | 437 | 428 | 435 | 528,000 | 2,175 |
| 1997-05-27 | 442 | 442 | 430 | 430 | 406,000 | 2,150 |
| 1997-05-26 | 441 | 448 | 440 | 442 | 686,000 | 2,210 |
| 1997-05-23 | 438 | 442 | 436 | 438 | 1,000,000 | 2,190 |
| 1997-05-22 | 431 | 433 | 423 | 432 | 1,710,000 | 2,160 |
| 1997-05-21 | 443 | 452 | 436 | 436 | 2,163,000 | 2,180 |
| 1997-05-20 | 444 | 445 | 435 | 440 | 811,000 | 2,200 |
| 1997-05-19 | 443 | 445 | 438 | 440 | 1,095,000 | 2,200 |
| 1997-05-16 | 440 | 450 | 440 | 443 | 1,371,000 | 2,215 |
| 1997-05-15 | 457 | 457 | 438 | 445 | 1,630,000 | 2,225 |
| 1997-05-14 | 443 | 463 | 442 | 462 | 6,370,000 | 2,310 |
| 1997-05-13 | 436 | 444 | 434 | 439 | 2,183,000 | 2,195 |
| 1997-05-12 | 417 | 432 | 415 | 432 | 711,000 | 2,160 |
| 1997-05-09 | 434 | 434 | 420 | 427 | 1,079,000 | 2,135 |
| 1997-05-08 | 430 | 438 | 427 | 429 | 2,928,000 | 2,145 |
| 1997-05-07 | 435 | 452 | 432 | 435 | 4,321,000 | 2,175 |
| 1997-05-06 | 420 | 435 | 419 | 435 | 3,586,000 | 2,175 |
| 1997-05-02 | 401 | 412 | 401 | 411 | 768,000 | 2,055 |
| 1997-05-01 | 406 | 410 | 402 | 406 | 1,197,000 | 2,030 |
| 1997-04-30 | 400 | 404 | 398 | 401 | 1,383,000 | 2,005 |
| 1997-04-28 | 393 | 400 | 392 | 396 | 367,000 | 1,980 |
| 1997-04-25 | 394 | 400 | 394 | 397 | 922,000 | 1,985 |
| 1997-04-24 | 398 | 405 | 395 | 399 | 1,137,000 | 1,995 |
| 1997-04-23 | 406 | 408 | 395 | 404 | 1,604,000 | 2,020 |
| 1997-04-22 | 407 | 412 | 403 | 405 | 3,279,000 | 2,025 |
| 1997-04-21 | 393 | 406 | 391 | 406 | 2,738,000 | 2,030 |
| 1997-04-18 | 379 | 391 | 373 | 389 | 2,233,000 | 1,945 |
| 1997-04-17 | 377 | 380 | 371 | 375 | 2,317,000 | 1,875 |
| 1997-04-16 | 365 | 375 | 361 | 375 | 2,063,000 | 1,875 |
| 1997-04-15 | 364 | 369 | 363 | 365 | 1,086,000 | 1,825 |
| 1997-04-14 | 365 | 371 | 363 | 367 | 908,000 | 1,835 |
| 1997-04-11 | 363 | 369 | 359 | 368 | 1,364,000 | 1,840 |
| 1997-04-10 | 361 | 366 | 359 | 359 | 1,227,000 | 1,795 |
| 1997-04-09 | 363 | 366 | 356 | 361 | 1,629,000 | 1,805 |
| 1997-04-08 | 348 | 367 | 347 | 365 | 1,798,000 | 1,825 |
| 1997-04-07 | 347 | 353 | 345 | 347 | 809,000 | 1,735 |
| 1997-04-04 | 354 | 356 | 344 | 345 | 1,182,000 | 1,725 |
| 1997-04-03 | 350 | 360 | 348 | 357 | 1,589,000 | 1,785 |
| 1997-04-02 | 340 | 350 | 337 | 347 | 1,760,000 | 1,735 |
| 1997-04-01 | 334 | 336 | 327 | 335 | 488,000 | 1,675 |
| 1997-03-31 | 345 | 348 | 333 | 333 | 478,000 | 1,665 |
| 1997-03-28 | 340 | 350 | 340 | 350 | 491,000 | 1,750 |
| 1997-03-27 | 351 | 352 | 344 | 349 | 1,647,000 | 1,745 |
| 1997-03-26 | 347 | 350 | 338 | 349 | 702,000 | 1,745 |
| 1997-03-25 | 345 | 350 | 341 | 347 | 427,000 | 1,735 |
| 1997-03-24 | 352 | 353 | 329 | 330 | 964,000 | 1,650 |
| 1997-03-21 | 345 | 349 | 342 | 347 | 797,000 | 1,735 |
| 1997-03-19 | 338 | 345 | 332 | 345 | 921,000 | 1,725 |
| 1997-03-18 | 330 | 340 | 328 | 340 | 1,969,000 | 1,700 |
| 1997-03-17 | 319 | 325 | 316 | 319 | 1,029,000 | 1,595 |
| 1997-03-14 | 306 | 318 | 306 | 318 | 3,049,000 | 1,590 |
| 1997-03-13 | 327 | 328 | 312 | 312 | 1,941,000 | 1,560 |
| 1997-03-12 | 332 | 334 | 326 | 331 | 1,028,000 | 1,655 |
| 1997-03-11 | 328 | 335 | 327 | 335 | 560,000 | 1,675 |
| 1997-03-10 | 332 | 332 | 325 | 329 | 890,000 | 1,645 |
| 1997-03-07 | 332 | 333 | 323 | 327 | 2,092,000 | 1,635 |
| 1997-03-06 | 343 | 345 | 333 | 333 | 860,000 | 1,665 |
| 1997-03-05 | 363 | 363 | 344 | 344 | 658,000 | 1,720 |
| 1997-03-04 | 356 | 359 | 353 | 353 | 1,382,000 | 1,765 |
| 1997-03-03 | 359 | 362 | 355 | 361 | 282,000 | 1,805 |
| 1997-02-28 | 370 | 371 | 360 | 364 | 1,352,000 | 1,820 |
| 1997-02-27 | 369 | 374 | 365 | 371 | 652,000 | 1,855 |
| 1997-02-26 | 371 | 373 | 365 | 369 | 454,000 | 1,845 |
| 1997-02-25 | 363 | 370 | 361 | 370 | 622,000 | 1,850 |
| 1997-02-24 | 376 | 378 | 359 | 367 | 647,000 | 1,835 |
| 1997-02-21 | 374 | 379 | 370 | 371 | 1,573,000 | 1,855 |
| 1997-02-20 | 373 | 383 | 370 | 378 | 2,328,000 | 1,890 |
| 1997-02-19 | 367 | 376 | 360 | 376 | 3,085,000 | 1,880 |
| 1997-02-18 | 365 | 365 | 357 | 357 | 971,000 | 1,785 |
| 1997-02-17 | 355 | 366 | 350 | 366 | 812,000 | 1,830 |
| 1997-02-14 | 334 | 360 | 334 | 350 | 2,490,000 | 1,750 |
| 1997-02-13 | 331 | 338 | 331 | 333 | 1,498,000 | 1,665 |
| 1997-02-12 | 329 | 336 | 329 | 330 | 728,000 | 1,650 |
| 1997-02-10 | 323 | 334 | 322 | 329 | 960,000 | 1,645 |
| 1997-02-07 | 334 | 334 | 325 | 326 | 402,000 | 1,630 |
| 1997-02-06 | 337 | 343 | 325 | 334 | 427,000 | 1,670 |
| 1997-02-05 | 332 | 337 | 327 | 337 | 479,000 | 1,685 |
| 1997-02-04 | 335 | 343 | 335 | 337 | 345,000 | 1,685 |
| 1997-02-03 | 336 | 339 | 331 | 334 | 462,000 | 1,670 |
| 1997-01-31 | 338 | 345 | 336 | 341 | 951,000 | 1,705 |
| 1997-01-30 | 336 | 340 | 320 | 320 | 818,000 | 1,600 |
| 1997-01-29 | 323 | 337 | 314 | 337 | 760,000 | 1,685 |
| 1997-01-28 | 310 | 320 | 308 | 318 | 639,000 | 1,590 |
| 1997-01-27 | 319 | 320 | 310 | 312 | 292,000 | 1,560 |
| 1997-01-24 | 328 | 328 | 320 | 320 | 300,000 | 1,600 |
| 1997-01-23 | 339 | 339 | 326 | 326 | 609,000 | 1,630 |
| 1997-01-22 | 326 | 340 | 323 | 340 | 430,000 | 1,700 |
| 1997-01-21 | 316 | 324 | 311 | 316 | 349,000 | 1,580 |
| 1997-01-20 | 336 | 336 | 305 | 321 | 502,000 | 1,605 |
| 1997-01-17 | 331 | 348 | 331 | 336 | 559,000 | 1,680 |
| 1997-01-16 | 340 | 342 | 336 | 336 | 718,000 | 1,680 |
| 1997-01-14 | 331 | 343 | 322 | 336 | 1,144,000 | 1,680 |
| 1997-01-13 | 310 | 330 | 305 | 330 | 778,000 | 1,650 |
| 1997-01-10 | 312 | 320 | 298 | 304 | 2,054,000 | 1,520 |
| 1997-01-09 | 327 | 335 | 320 | 322 | 486,000 | 1,610 |
| 1997-01-08 | 336 | 340 | 325 | 326 | 869,000 | 1,630 |
| 1997-01-07 | 350 | 350 | 335 | 335 | 568,000 | 1,675 |
| 1997-01-06 | 353 | 353 | 349 | 350 | 239,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
