6302 住友重機械工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 234 | 240 | 234 | 236 | 294,000 | 1,180 |
| 1998-12-29 | 238 | 239 | 236 | 238 | 566,000 | 1,190 |
| 1998-12-28 | 242 | 246 | 237 | 238 | 388,000 | 1,190 |
| 1998-12-25 | 247 | 248 | 241 | 241 | 511,000 | 1,205 |
| 1998-12-24 | 250 | 253 | 246 | 247 | 1,117,000 | 1,235 |
| 1998-12-22 | 246 | 251 | 243 | 244 | 1,008,000 | 1,220 |
| 1998-12-21 | 247 | 247 | 242 | 245 | 361,000 | 1,225 |
| 1998-12-18 | 254 | 254 | 247 | 248 | 656,000 | 1,240 |
| 1998-12-17 | 249 | 256 | 247 | 254 | 1,019,000 | 1,270 |
| 1998-12-16 | 246 | 260 | 246 | 259 | 1,484,000 | 1,295 |
| 1998-12-15 | 244 | 245 | 240 | 241 | 569,000 | 1,205 |
| 1998-12-14 | 248 | 251 | 244 | 249 | 687,000 | 1,245 |
| 1998-12-11 | 250 | 255 | 250 | 250 | 2,213,000 | 1,250 |
| 1998-12-10 | 255 | 260 | 252 | 258 | 759,000 | 1,290 |
| 1998-12-09 | 248 | 255 | 248 | 254 | 503,000 | 1,270 |
| 1998-12-08 | 256 | 258 | 250 | 252 | 581,000 | 1,260 |
| 1998-12-07 | 250 | 259 | 250 | 259 | 1,504,000 | 1,295 |
| 1998-12-04 | 241 | 245 | 239 | 245 | 810,000 | 1,225 |
| 1998-12-03 | 248 | 250 | 240 | 244 | 731,000 | 1,220 |
| 1998-12-02 | 256 | 257 | 250 | 254 | 1,120,000 | 1,270 |
| 1998-12-01 | 250 | 256 | 247 | 252 | 1,295,000 | 1,260 |
| 1998-11-30 | 252 | 256 | 252 | 252 | 2,167,000 | 1,260 |
| 1998-11-27 | 245 | 252 | 240 | 247 | 2,274,000 | 1,235 |
| 1998-11-26 | 235 | 237 | 231 | 237 | 1,014,000 | 1,185 |
| 1998-11-25 | 225 | 234 | 223 | 230 | 1,720,000 | 1,150 |
| 1998-11-24 | 225 | 228 | 218 | 222 | 1,468,000 | 1,110 |
| 1998-11-20 | 214 | 220 | 211 | 220 | 976,000 | 1,100 |
| 1998-11-19 | 215 | 218 | 209 | 209 | 957,000 | 1,045 |
| 1998-11-18 | 218 | 221 | 214 | 215 | 1,194,000 | 1,075 |
| 1998-11-17 | 228 | 230 | 215 | 218 | 1,344,000 | 1,090 |
| 1998-11-16 | 237 | 240 | 228 | 231 | 592,000 | 1,155 |
| 1998-11-13 | 232 | 232 | 223 | 227 | 1,337,000 | 1,135 |
| 1998-11-12 | 237 | 237 | 221 | 222 | 1,397,000 | 1,110 |
| 1998-11-11 | 218 | 238 | 218 | 238 | 2,607,000 | 1,190 |
| 1998-11-10 | 206 | 213 | 204 | 208 | 984,000 | 1,040 |
| 1998-11-09 | 215 | 218 | 210 | 211 | 455,000 | 1,055 |
| 1998-11-06 | 221 | 221 | 209 | 213 | 3,527,000 | 1,065 |
| 1998-11-05 | 203 | 205 | 198 | 201 | 630,000 | 1,005 |
| 1998-11-04 | 208 | 209 | 204 | 207 | 697,000 | 1,035 |
| 1998-11-02 | 198 | 198 | 193 | 198 | 266,000 | 990 |
| 1998-10-30 | 199 | 199 | 190 | 198 | 331,000 | 990 |
| 1998-10-29 | 188 | 190 | 185 | 189 | 461,000 | 945 |
| 1998-10-28 | 191 | 197 | 185 | 188 | 275,000 | 940 |
| 1998-10-27 | 195 | 203 | 190 | 192 | 570,000 | 960 |
| 1998-10-26 | 194 | 199 | 193 | 195 | 563,000 | 975 |
| 1998-10-23 | 220 | 223 | 196 | 204 | 589,000 | 1,020 |
| 1998-10-22 | 215 | 219 | 205 | 210 | 1,634,000 | 1,050 |
| 1998-10-21 | 193 | 215 | 193 | 210 | 1,824,000 | 1,050 |
| 1998-10-20 | 190 | 200 | 188 | 200 | 945,000 | 1,000 |
| 1998-10-19 | 193 | 197 | 187 | 191 | 962,000 | 955 |
| 1998-10-16 | 196 | 200 | 191 | 193 | 896,000 | 965 |
| 1998-10-15 | 195 | 195 | 186 | 186 | 759,000 | 930 |
| 1998-10-14 | 188 | 195 | 184 | 195 | 775,000 | 975 |
| 1998-10-13 | 202 | 202 | 188 | 188 | 677,000 | 940 |
| 1998-10-12 | 190 | 204 | 190 | 202 | 564,000 | 1,010 |
| 1998-10-09 | 180 | 189 | 177 | 184 | 1,226,000 | 920 |
| 1998-10-08 | 201 | 204 | 182 | 183 | 766,000 | 915 |
| 1998-10-07 | 189 | 204 | 188 | 204 | 775,000 | 1,020 |
| 1998-10-06 | 185 | 193 | 184 | 190 | 674,000 | 950 |
| 1998-10-05 | 183 | 183 | 178 | 182 | 799,000 | 910 |
| 1998-10-02 | 160 | 178 | 160 | 178 | 2,080,000 | 890 |
| 1998-10-01 | 202 | 205 | 170 | 175 | 1,887,000 | 875 |
| 1998-09-30 | 220 | 224 | 212 | 212 | 837,000 | 1,060 |
| 1998-09-29 | 224 | 224 | 218 | 220 | 504,000 | 1,100 |
| 1998-09-28 | 222 | 231 | 218 | 224 | 298,000 | 1,120 |
| 1998-09-25 | 221 | 221 | 218 | 218 | 589,000 | 1,090 |
| 1998-09-24 | 239 | 239 | 221 | 221 | 1,301,000 | 1,105 |
| 1998-09-22 | 220 | 224 | 216 | 219 | 915,000 | 1,095 |
| 1998-09-21 | 223 | 227 | 218 | 220 | 658,000 | 1,100 |
| 1998-09-18 | 225 | 230 | 222 | 228 | 414,000 | 1,140 |
| 1998-09-17 | 225 | 229 | 220 | 221 | 347,000 | 1,105 |
| 1998-09-16 | 229 | 234 | 225 | 225 | 327,000 | 1,125 |
| 1998-09-14 | 226 | 240 | 220 | 230 | 336,000 | 1,150 |
| 1998-09-11 | 225 | 228 | 220 | 222 | 3,454,000 | 1,110 |
| 1998-09-10 | 237 | 243 | 231 | 236 | 285,000 | 1,180 |
| 1998-09-09 | 244 | 247 | 237 | 242 | 567,000 | 1,210 |
| 1998-09-08 | 237 | 247 | 235 | 237 | 940,000 | 1,185 |
| 1998-09-07 | 226 | 240 | 222 | 237 | 817,000 | 1,185 |
| 1998-09-04 | 225 | 230 | 222 | 222 | 364,000 | 1,110 |
| 1998-09-03 | 230 | 232 | 225 | 225 | 595,000 | 1,125 |
| 1998-09-02 | 243 | 248 | 233 | 236 | 1,035,000 | 1,180 |
| 1998-09-01 | 216 | 238 | 215 | 238 | 900,000 | 1,190 |
| 1998-08-31 | 218 | 230 | 216 | 225 | 963,000 | 1,125 |
| 1998-08-28 | 214 | 222 | 211 | 215 | 2,105,000 | 1,075 |
| 1998-08-27 | 250 | 252 | 218 | 224 | 3,328,000 | 1,120 |
| 1998-08-26 | 259 | 259 | 252 | 252 | 393,000 | 1,260 |
| 1998-08-25 | 256 | 259 | 256 | 257 | 226,000 | 1,285 |
| 1998-08-24 | 254 | 255 | 250 | 254 | 899,000 | 1,270 |
| 1998-08-21 | 255 | 259 | 253 | 255 | 1,025,000 | 1,275 |
| 1998-08-20 | 261 | 262 | 258 | 260 | 1,840,000 | 1,300 |
| 1998-08-19 | 266 | 269 | 257 | 258 | 1,888,000 | 1,290 |
| 1998-08-18 | 271 | 271 | 260 | 268 | 906,000 | 1,340 |
| 1998-08-17 | 273 | 273 | 265 | 266 | 630,000 | 1,330 |
| 1998-08-14 | 273 | 277 | 272 | 273 | 1,025,000 | 1,365 |
| 1998-08-13 | 275 | 277 | 273 | 273 | 587,000 | 1,365 |
| 1998-08-12 | 272 | 277 | 272 | 275 | 996,000 | 1,375 |
| 1998-08-11 | 284 | 284 | 276 | 278 | 1,012,000 | 1,390 |
| 1998-08-10 | 287 | 288 | 281 | 285 | 537,000 | 1,425 |
| 1998-08-07 | 299 | 299 | 288 | 293 | 533,000 | 1,465 |
| 1998-08-06 | 300 | 303 | 292 | 294 | 801,000 | 1,470 |
| 1998-08-05 | 299 | 302 | 298 | 302 | 598,000 | 1,510 |
| 1998-08-04 | 296 | 300 | 296 | 299 | 344,000 | 1,495 |
| 1998-08-03 | 304 | 304 | 295 | 298 | 341,000 | 1,490 |
| 1998-07-31 | 299 | 307 | 297 | 306 | 772,000 | 1,530 |
| 1998-07-30 | 294 | 300 | 294 | 297 | 610,000 | 1,485 |
| 1998-07-29 | 292 | 297 | 291 | 293 | 899,000 | 1,465 |
| 1998-07-28 | 296 | 298 | 293 | 296 | 1,000,000 | 1,480 |
| 1998-07-27 | 305 | 305 | 296 | 298 | 1,131,000 | 1,490 |
| 1998-07-24 | 302 | 308 | 301 | 306 | 1,051,000 | 1,530 |
| 1998-07-23 | 308 | 308 | 303 | 305 | 619,000 | 1,525 |
| 1998-07-22 | 305 | 310 | 304 | 305 | 743,000 | 1,525 |
| 1998-07-21 | 316 | 318 | 305 | 310 | 658,000 | 1,550 |
| 1998-07-17 | 320 | 321 | 316 | 316 | 701,000 | 1,580 |
| 1998-07-16 | 318 | 320 | 316 | 318 | 707,000 | 1,590 |
| 1998-07-15 | 320 | 322 | 317 | 322 | 923,000 | 1,610 |
| 1998-07-14 | 316 | 323 | 314 | 323 | 829,000 | 1,615 |
| 1998-07-13 | 310 | 316 | 309 | 314 | 766,000 | 1,570 |
| 1998-07-10 | 324 | 324 | 315 | 318 | 972,000 | 1,590 |
| 1998-07-09 | 322 | 325 | 317 | 319 | 1,081,000 | 1,595 |
| 1998-07-08 | 328 | 333 | 326 | 329 | 1,274,000 | 1,645 |
| 1998-07-07 | 321 | 329 | 321 | 323 | 486,000 | 1,615 |
| 1998-07-06 | 324 | 328 | 321 | 324 | 724,000 | 1,620 |
| 1998-07-03 | 324 | 326 | 315 | 325 | 1,411,000 | 1,625 |
| 1998-07-02 | 335 | 341 | 326 | 331 | 4,106,000 | 1,655 |
| 1998-07-01 | 320 | 331 | 313 | 326 | 3,515,000 | 1,630 |
| 1998-06-30 | 309 | 317 | 307 | 317 | 1,518,000 | 1,585 |
| 1998-06-29 | 301 | 307 | 301 | 302 | 639,000 | 1,510 |
| 1998-06-26 | 304 | 304 | 296 | 304 | 945,000 | 1,520 |
| 1998-06-25 | 307 | 314 | 302 | 307 | 1,624,000 | 1,535 |
| 1998-06-24 | 302 | 304 | 299 | 302 | 1,012,000 | 1,510 |
| 1998-06-23 | 304 | 305 | 298 | 298 | 1,714,000 | 1,490 |
| 1998-06-22 | 305 | 307 | 301 | 302 | 1,218,000 | 1,510 |
| 1998-06-19 | 298 | 308 | 298 | 300 | 605,000 | 1,500 |
| 1998-06-18 | 317 | 317 | 296 | 296 | 1,427,000 | 1,480 |
| 1998-06-17 | 293 | 297 | 289 | 292 | 562,000 | 1,460 |
| 1998-06-16 | 286 | 302 | 283 | 287 | 1,307,000 | 1,435 |
| 1998-06-15 | 290 | 293 | 285 | 286 | 658,000 | 1,430 |
| 1998-06-12 | 291 | 293 | 280 | 293 | 2,355,000 | 1,465 |
| 1998-06-11 | 301 | 302 | 298 | 300 | 1,362,000 | 1,500 |
| 1998-06-10 | 307 | 311 | 300 | 301 | 815,000 | 1,505 |
| 1998-06-09 | 310 | 313 | 303 | 312 | 709,000 | 1,560 |
| 1998-06-08 | 315 | 320 | 315 | 315 | 505,000 | 1,575 |
| 1998-06-05 | 318 | 320 | 312 | 315 | 841,000 | 1,575 |
| 1998-06-04 | 313 | 325 | 312 | 320 | 999,000 | 1,600 |
| 1998-06-03 | 314 | 314 | 305 | 312 | 1,160,000 | 1,560 |
| 1998-06-02 | 303 | 315 | 301 | 313 | 1,095,000 | 1,565 |
| 1998-06-01 | 304 | 307 | 296 | 300 | 696,000 | 1,500 |
| 1998-05-29 | 300 | 305 | 298 | 299 | 602,000 | 1,495 |
| 1998-05-28 | 300 | 308 | 300 | 301 | 573,000 | 1,505 |
| 1998-05-27 | 305 | 312 | 296 | 300 | 2,183,000 | 1,500 |
| 1998-05-26 | 294 | 305 | 294 | 302 | 1,860,000 | 1,510 |
| 1998-05-25 | 298 | 298 | 290 | 291 | 1,006,000 | 1,455 |
| 1998-05-22 | 301 | 302 | 292 | 296 | 1,203,000 | 1,480 |
| 1998-05-21 | 286 | 302 | 286 | 301 | 1,361,000 | 1,505 |
| 1998-05-20 | 281 | 289 | 281 | 284 | 1,383,000 | 1,420 |
| 1998-05-19 | 273 | 280 | 273 | 277 | 877,000 | 1,385 |
| 1998-05-18 | 278 | 279 | 273 | 275 | 1,325,000 | 1,375 |
| 1998-05-15 | 280 | 286 | 273 | 273 | 1,055,000 | 1,365 |
| 1998-05-14 | 282 | 289 | 279 | 280 | 1,337,000 | 1,400 |
| 1998-05-13 | 281 | 290 | 281 | 286 | 1,638,000 | 1,430 |
| 1998-05-12 | 312 | 314 | 298 | 301 | 969,000 | 1,505 |
| 1998-05-11 | 300 | 310 | 298 | 308 | 870,000 | 1,540 |
| 1998-05-08 | 280 | 299 | 280 | 293 | 1,553,000 | 1,465 |
| 1998-05-07 | 278 | 288 | 275 | 285 | 1,669,000 | 1,425 |
| 1998-05-06 | 295 | 300 | 281 | 283 | 1,689,000 | 1,415 |
| 1998-05-01 | 317 | 317 | 308 | 310 | 1,106,000 | 1,550 |
| 1998-04-30 | 316 | 318 | 308 | 317 | 1,171,000 | 1,585 |
| 1998-04-28 | 324 | 325 | 316 | 316 | 1,432,000 | 1,580 |
| 1998-04-27 | 332 | 336 | 328 | 328 | 813,000 | 1,640 |
| 1998-04-24 | 335 | 340 | 333 | 334 | 1,199,000 | 1,670 |
| 1998-04-23 | 336 | 337 | 330 | 330 | 737,000 | 1,650 |
| 1998-04-22 | 342 | 342 | 332 | 340 | 512,000 | 1,700 |
| 1998-04-21 | 335 | 349 | 330 | 342 | 617,000 | 1,710 |
| 1998-04-20 | 336 | 345 | 335 | 335 | 543,000 | 1,675 |
| 1998-04-17 | 348 | 349 | 320 | 335 | 2,110,000 | 1,675 |
| 1998-04-16 | 371 | 376 | 351 | 351 | 1,537,000 | 1,755 |
| 1998-04-15 | 371 | 377 | 367 | 370 | 305,000 | 1,850 |
| 1998-04-14 | 374 | 379 | 366 | 366 | 594,000 | 1,830 |
| 1998-04-13 | 367 | 375 | 366 | 369 | 637,000 | 1,845 |
| 1998-04-10 | 369 | 370 | 360 | 366 | 1,116,000 | 1,830 |
| 1998-04-09 | 372 | 375 | 363 | 373 | 818,000 | 1,865 |
| 1998-04-08 | 360 | 370 | 357 | 367 | 2,013,000 | 1,835 |
| 1998-04-07 | 350 | 365 | 349 | 364 | 4,484,000 | 1,820 |
| 1998-04-06 | 397 | 397 | 390 | 395 | 533,000 | 1,975 |
| 1998-04-03 | 400 | 405 | 386 | 387 | 1,252,000 | 1,935 |
| 1998-04-02 | 405 | 408 | 393 | 398 | 1,674,000 | 1,990 |
| 1998-04-01 | 422 | 429 | 409 | 409 | 688,000 | 2,045 |
| 1998-03-31 | 424 | 439 | 421 | 422 | 1,523,000 | 2,110 |
| 1998-03-30 | 440 | 440 | 424 | 424 | 652,000 | 2,120 |
| 1998-03-27 | 440 | 444 | 432 | 437 | 943,000 | 2,185 |
| 1998-03-26 | 437 | 451 | 437 | 445 | 979,000 | 2,225 |
| 1998-03-25 | 442 | 446 | 437 | 440 | 602,000 | 2,200 |
| 1998-03-24 | 445 | 446 | 436 | 437 | 556,000 | 2,185 |
| 1998-03-23 | 447 | 450 | 443 | 445 | 662,000 | 2,225 |
| 1998-03-20 | 432 | 450 | 430 | 450 | 992,000 | 2,250 |
| 1998-03-19 | 431 | 434 | 429 | 432 | 414,000 | 2,160 |
| 1998-03-18 | 433 | 435 | 425 | 428 | 690,000 | 2,140 |
| 1998-03-17 | 435 | 441 | 433 | 438 | 549,000 | 2,190 |
| 1998-03-16 | 442 | 442 | 431 | 435 | 591,000 | 2,175 |
| 1998-03-13 | 428 | 449 | 428 | 437 | 1,599,000 | 2,185 |
| 1998-03-12 | 437 | 439 | 432 | 433 | 371,000 | 2,165 |
| 1998-03-11 | 440 | 442 | 437 | 437 | 243,000 | 2,185 |
| 1998-03-10 | 441 | 447 | 439 | 439 | 466,000 | 2,195 |
| 1998-03-09 | 451 | 455 | 437 | 438 | 812,000 | 2,190 |
| 1998-03-06 | 448 | 453 | 446 | 450 | 814,000 | 2,250 |
| 1998-03-05 | 445 | 451 | 443 | 443 | 436,000 | 2,215 |
| 1998-03-04 | 445 | 455 | 445 | 455 | 565,000 | 2,275 |
| 1998-03-03 | 458 | 458 | 449 | 455 | 600,000 | 2,275 |
| 1998-03-02 | 457 | 463 | 454 | 458 | 2,192,000 | 2,290 |
| 1998-02-27 | 445 | 450 | 441 | 450 | 869,000 | 2,250 |
| 1998-02-26 | 444 | 445 | 439 | 444 | 618,000 | 2,220 |
| 1998-02-25 | 433 | 443 | 425 | 443 | 1,025,000 | 2,215 |
| 1998-02-24 | 448 | 448 | 429 | 435 | 775,000 | 2,175 |
| 1998-02-23 | 452 | 452 | 443 | 443 | 802,000 | 2,215 |
| 1998-02-20 | 437 | 453 | 432 | 452 | 2,016,000 | 2,260 |
| 1998-02-19 | 455 | 456 | 431 | 434 | 3,638,000 | 2,170 |
| 1998-02-18 | 459 | 469 | 455 | 465 | 6,535,000 | 2,325 |
| 1998-02-17 | 441 | 459 | 439 | 455 | 3,363,000 | 2,275 |
| 1998-02-16 | 437 | 444 | 432 | 437 | 879,000 | 2,185 |
| 1998-02-13 | 451 | 451 | 435 | 447 | 2,304,000 | 2,235 |
| 1998-02-12 | 441 | 460 | 440 | 451 | 3,746,000 | 2,255 |
| 1998-02-10 | 437 | 446 | 434 | 441 | 2,931,000 | 2,205 |
| 1998-02-09 | 434 | 436 | 426 | 432 | 1,365,000 | 2,160 |
| 1998-02-06 | 415 | 433 | 415 | 432 | 2,242,000 | 2,160 |
| 1998-02-05 | 415 | 420 | 411 | 420 | 941,000 | 2,100 |
| 1998-02-04 | 421 | 421 | 411 | 420 | 687,000 | 2,100 |
| 1998-02-03 | 427 | 433 | 418 | 425 | 1,401,000 | 2,125 |
| 1998-02-02 | 408 | 420 | 403 | 417 | 602,000 | 2,085 |
| 1998-01-30 | 405 | 412 | 391 | 405 | 823,000 | 2,025 |
| 1998-01-29 | 421 | 422 | 403 | 409 | 921,000 | 2,045 |
| 1998-01-28 | 439 | 444 | 420 | 421 | 1,842,000 | 2,105 |
| 1998-01-27 | 423 | 434 | 417 | 434 | 1,370,000 | 2,170 |
| 1998-01-26 | 423 | 430 | 419 | 424 | 804,000 | 2,120 |
| 1998-01-23 | 413 | 420 | 410 | 416 | 1,054,000 | 2,080 |
| 1998-01-22 | 420 | 424 | 413 | 413 | 1,359,000 | 2,065 |
| 1998-01-21 | 428 | 429 | 415 | 426 | 3,208,000 | 2,130 |
| 1998-01-20 | 389 | 413 | 389 | 413 | 2,081,000 | 2,065 |
| 1998-01-19 | 403 | 403 | 384 | 384 | 1,749,000 | 1,920 |
| 1998-01-16 | 357 | 378 | 355 | 378 | 1,951,000 | 1,890 |
| 1998-01-14 | 359 | 364 | 355 | 359 | 650,000 | 1,795 |
| 1998-01-13 | 356 | 360 | 347 | 358 | 1,704,000 | 1,790 |
| 1998-01-12 | 358 | 368 | 355 | 355 | 383,000 | 1,775 |
| 1998-01-09 | 366 | 372 | 361 | 372 | 1,169,000 | 1,860 |
| 1998-01-08 | 361 | 390 | 361 | 366 | 1,596,000 | 1,830 |
| 1998-01-07 | 361 | 369 | 361 | 369 | 705,000 | 1,845 |
| 1998-01-06 | 367 | 371 | 360 | 367 | 1,195,000 | 1,835 |
| 1998-01-05 | 392 | 393 | 378 | 382 | 152,000 | 1,910 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
