6302 住友重機械工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 280 | 283 | 279 | 280 | 319,000 | 1,400 |
| 1999-12-29 | 283 | 285 | 279 | 281 | 973,000 | 1,405 |
| 1999-12-28 | 293 | 298 | 280 | 281 | 586,000 | 1,405 |
| 1999-12-27 | 300 | 303 | 295 | 295 | 206,000 | 1,475 |
| 1999-12-24 | 307 | 308 | 302 | 303 | 551,000 | 1,515 |
| 1999-12-22 | 296 | 300 | 291 | 297 | 679,000 | 1,485 |
| 1999-12-21 | 300 | 300 | 291 | 291 | 475,000 | 1,455 |
| 1999-12-20 | 304 | 304 | 295 | 304 | 696,000 | 1,520 |
| 1999-12-17 | 304 | 311 | 298 | 302 | 1,363,000 | 1,510 |
| 1999-12-16 | 295 | 309 | 294 | 300 | 1,698,000 | 1,500 |
| 1999-12-15 | 285 | 295 | 282 | 291 | 881,000 | 1,455 |
| 1999-12-14 | 285 | 292 | 285 | 286 | 715,000 | 1,430 |
| 1999-12-13 | 297 | 297 | 283 | 284 | 732,000 | 1,420 |
| 1999-12-10 | 296 | 303 | 289 | 297 | 3,206,000 | 1,485 |
| 1999-12-09 | 297 | 297 | 286 | 293 | 644,000 | 1,465 |
| 1999-12-08 | 306 | 308 | 298 | 298 | 1,058,000 | 1,490 |
| 1999-12-07 | 309 | 317 | 305 | 308 | 1,412,000 | 1,540 |
| 1999-12-06 | 317 | 325 | 307 | 308 | 1,367,000 | 1,540 |
| 1999-12-03 | 333 | 333 | 318 | 327 | 2,116,000 | 1,635 |
| 1999-12-02 | 325 | 332 | 321 | 332 | 4,380,000 | 1,660 |
| 1999-12-01 | 310 | 325 | 310 | 318 | 2,870,000 | 1,590 |
| 1999-11-30 | 321 | 327 | 300 | 302 | 2,243,000 | 1,510 |
| 1999-11-29 | 290 | 323 | 290 | 323 | 3,852,000 | 1,615 |
| 1999-11-26 | 295 | 306 | 281 | 290 | 3,907,000 | 1,450 |
| 1999-11-25 | 260 | 261 | 249 | 255 | 2,517,000 | 1,275 |
| 1999-11-24 | 260 | 265 | 255 | 257 | 3,366,000 | 1,285 |
| 1999-11-22 | 270 | 270 | 244 | 250 | 2,399,000 | 1,250 |
| 1999-11-19 | 287 | 293 | 279 | 280 | 1,444,000 | 1,400 |
| 1999-11-18 | 285 | 293 | 280 | 287 | 2,846,000 | 1,435 |
| 1999-11-17 | 253 | 264 | 248 | 255 | 2,568,000 | 1,275 |
| 1999-11-16 | 251 | 255 | 245 | 252 | 1,514,000 | 1,260 |
| 1999-11-15 | 251 | 255 | 251 | 252 | 1,738,000 | 1,260 |
| 1999-11-12 | 245 | 252 | 243 | 246 | 2,896,000 | 1,230 |
| 1999-11-11 | 285 | 289 | 242 | 257 | 2,431,000 | 1,285 |
| 1999-11-10 | 295 | 295 | 288 | 289 | 617,000 | 1,445 |
| 1999-11-09 | 294 | 295 | 289 | 295 | 2,478,000 | 1,475 |
| 1999-11-08 | 305 | 306 | 287 | 294 | 1,774,000 | 1,470 |
| 1999-11-05 | 314 | 314 | 301 | 306 | 1,115,000 | 1,530 |
| 1999-11-04 | 320 | 320 | 303 | 304 | 1,022,000 | 1,520 |
| 1999-11-02 | 315 | 320 | 305 | 315 | 753,000 | 1,575 |
| 1999-11-01 | 331 | 331 | 315 | 324 | 872,000 | 1,620 |
| 1999-10-29 | 320 | 335 | 316 | 332 | 3,068,000 | 1,660 |
| 1999-10-28 | 305 | 318 | 303 | 311 | 2,989,000 | 1,555 |
| 1999-10-27 | 298 | 303 | 296 | 300 | 646,000 | 1,500 |
| 1999-10-26 | 290 | 300 | 289 | 296 | 697,000 | 1,480 |
| 1999-10-25 | 301 | 303 | 297 | 298 | 1,015,000 | 1,490 |
| 1999-10-22 | 286 | 300 | 285 | 291 | 1,490,000 | 1,455 |
| 1999-10-21 | 290 | 290 | 276 | 285 | 735,000 | 1,425 |
| 1999-10-20 | 293 | 294 | 286 | 289 | 766,000 | 1,445 |
| 1999-10-19 | 300 | 302 | 290 | 293 | 664,000 | 1,465 |
| 1999-10-18 | 295 | 312 | 295 | 295 | 424,000 | 1,475 |
| 1999-10-15 | 295 | 303 | 295 | 300 | 509,000 | 1,500 |
| 1999-10-14 | 296 | 300 | 291 | 296 | 1,745,000 | 1,480 |
| 1999-10-13 | 307 | 315 | 294 | 301 | 1,820,000 | 1,505 |
| 1999-10-12 | 325 | 327 | 320 | 325 | 547,000 | 1,625 |
| 1999-10-08 | 323 | 330 | 311 | 324 | 1,164,000 | 1,620 |
| 1999-10-07 | 319 | 323 | 316 | 323 | 1,483,000 | 1,615 |
| 1999-10-06 | 321 | 323 | 305 | 309 | 1,765,000 | 1,545 |
| 1999-10-05 | 323 | 324 | 315 | 316 | 1,009,000 | 1,580 |
| 1999-10-04 | 304 | 316 | 303 | 313 | 1,720,000 | 1,565 |
| 1999-10-01 | 299 | 305 | 291 | 300 | 1,271,000 | 1,500 |
| 1999-09-30 | 282 | 301 | 282 | 294 | 1,079,000 | 1,470 |
| 1999-09-29 | 288 | 291 | 284 | 287 | 824,000 | 1,435 |
| 1999-09-28 | 289 | 300 | 289 | 298 | 1,186,000 | 1,490 |
| 1999-09-27 | 291 | 294 | 280 | 280 | 1,034,000 | 1,400 |
| 1999-09-24 | 305 | 308 | 289 | 296 | 1,312,000 | 1,480 |
| 1999-09-22 | 311 | 312 | 307 | 310 | 1,463,000 | 1,550 |
| 1999-09-21 | 319 | 321 | 315 | 319 | 805,000 | 1,595 |
| 1999-09-20 | 320 | 325 | 319 | 320 | 500,000 | 1,600 |
| 1999-09-17 | 315 | 319 | 309 | 315 | 1,143,000 | 1,575 |
| 1999-09-16 | 326 | 327 | 317 | 320 | 1,221,000 | 1,600 |
| 1999-09-14 | 333 | 333 | 326 | 332 | 754,000 | 1,660 |
| 1999-09-13 | 330 | 335 | 326 | 330 | 1,008,000 | 1,650 |
| 1999-09-10 | 328 | 335 | 328 | 331 | 3,817,000 | 1,655 |
| 1999-09-09 | 340 | 343 | 338 | 338 | 760,000 | 1,690 |
| 1999-09-08 | 341 | 341 | 333 | 337 | 858,000 | 1,685 |
| 1999-09-07 | 345 | 348 | 341 | 346 | 900,000 | 1,730 |
| 1999-09-06 | 340 | 350 | 340 | 344 | 845,000 | 1,720 |
| 1999-09-03 | 340 | 349 | 335 | 336 | 1,472,000 | 1,680 |
| 1999-09-02 | 355 | 355 | 343 | 344 | 1,230,000 | 1,720 |
| 1999-09-01 | 363 | 367 | 354 | 362 | 1,385,000 | 1,810 |
| 1999-08-31 | 374 | 382 | 367 | 368 | 1,760,000 | 1,840 |
| 1999-08-30 | 369 | 385 | 367 | 379 | 2,154,000 | 1,895 |
| 1999-08-27 | 376 | 379 | 369 | 369 | 1,778,000 | 1,845 |
| 1999-08-26 | 368 | 382 | 366 | 373 | 4,033,000 | 1,865 |
| 1999-08-25 | 370 | 373 | 362 | 363 | 1,153,000 | 1,815 |
| 1999-08-24 | 362 | 371 | 362 | 366 | 2,294,000 | 1,830 |
| 1999-08-23 | 368 | 368 | 351 | 357 | 1,389,000 | 1,785 |
| 1999-08-20 | 359 | 363 | 354 | 355 | 847,000 | 1,775 |
| 1999-08-19 | 341 | 360 | 341 | 359 | 1,445,000 | 1,795 |
| 1999-08-18 | 355 | 362 | 340 | 346 | 1,724,000 | 1,730 |
| 1999-08-17 | 362 | 363 | 359 | 360 | 1,072,000 | 1,800 |
| 1999-08-16 | 366 | 368 | 358 | 359 | 1,200,000 | 1,795 |
| 1999-08-13 | 371 | 373 | 359 | 365 | 3,758,000 | 1,825 |
| 1999-08-12 | 360 | 379 | 358 | 375 | 11,287,000 | 1,875 |
| 1999-08-11 | 328 | 355 | 324 | 345 | 5,560,000 | 1,725 |
| 1999-08-10 | 326 | 332 | 324 | 329 | 1,035,000 | 1,645 |
| 1999-08-09 | 321 | 324 | 318 | 322 | 823,000 | 1,610 |
| 1999-08-06 | 319 | 319 | 312 | 316 | 1,029,000 | 1,580 |
| 1999-08-05 | 333 | 333 | 320 | 320 | 1,075,000 | 1,600 |
| 1999-08-04 | 335 | 336 | 328 | 333 | 2,722,000 | 1,665 |
| 1999-08-03 | 338 | 339 | 322 | 329 | 1,749,000 | 1,645 |
| 1999-08-02 | 309 | 341 | 308 | 341 | 5,878,000 | 1,705 |
| 1999-07-30 | 295 | 307 | 292 | 306 | 4,298,000 | 1,530 |
| 1999-07-29 | 297 | 308 | 297 | 298 | 3,493,000 | 1,490 |
| 1999-07-28 | 307 | 310 | 293 | 302 | 4,946,000 | 1,510 |
| 1999-07-27 | 294 | 307 | 290 | 304 | 4,303,000 | 1,520 |
| 1999-07-26 | 264 | 295 | 264 | 291 | 4,370,000 | 1,455 |
| 1999-07-23 | 268 | 272 | 257 | 261 | 1,455,000 | 1,305 |
| 1999-07-22 | 288 | 291 | 268 | 273 | 973,000 | 1,365 |
| 1999-07-21 | 295 | 298 | 290 | 293 | 1,393,000 | 1,465 |
| 1999-07-19 | 296 | 302 | 290 | 293 | 2,858,000 | 1,465 |
| 1999-07-16 | 265 | 271 | 262 | 266 | 729,000 | 1,330 |
| 1999-07-15 | 268 | 270 | 261 | 270 | 1,086,000 | 1,350 |
| 1999-07-14 | 270 | 271 | 267 | 267 | 843,000 | 1,335 |
| 1999-07-13 | 277 | 281 | 269 | 270 | 769,000 | 1,350 |
| 1999-07-12 | 281 | 287 | 275 | 280 | 932,000 | 1,400 |
| 1999-07-09 | 280 | 283 | 276 | 282 | 2,329,000 | 1,410 |
| 1999-07-08 | 272 | 279 | 270 | 278 | 1,845,000 | 1,390 |
| 1999-07-07 | 269 | 273 | 266 | 269 | 1,061,000 | 1,345 |
| 1999-07-06 | 272 | 273 | 265 | 269 | 937,000 | 1,345 |
| 1999-07-05 | 270 | 274 | 268 | 269 | 905,000 | 1,345 |
| 1999-07-02 | 272 | 273 | 268 | 268 | 916,000 | 1,340 |
| 1999-07-01 | 275 | 280 | 272 | 272 | 1,059,000 | 1,360 |
| 1999-06-30 | 285 | 286 | 270 | 270 | 811,000 | 1,350 |
| 1999-06-29 | 288 | 288 | 280 | 280 | 507,000 | 1,400 |
| 1999-06-28 | 284 | 289 | 283 | 284 | 699,000 | 1,420 |
| 1999-06-25 | 280 | 284 | 275 | 280 | 241,000 | 1,400 |
| 1999-06-24 | 278 | 280 | 274 | 280 | 608,000 | 1,400 |
| 1999-06-23 | 283 | 283 | 275 | 275 | 931,000 | 1,375 |
| 1999-06-22 | 287 | 287 | 280 | 283 | 471,000 | 1,415 |
| 1999-06-21 | 287 | 289 | 284 | 288 | 653,000 | 1,440 |
| 1999-06-18 | 282 | 291 | 282 | 287 | 1,363,000 | 1,435 |
| 1999-06-17 | 282 | 285 | 277 | 280 | 854,000 | 1,400 |
| 1999-06-16 | 284 | 285 | 275 | 281 | 875,000 | 1,405 |
| 1999-06-15 | 287 | 298 | 278 | 283 | 830,000 | 1,415 |
| 1999-06-14 | 285 | 287 | 280 | 285 | 715,000 | 1,425 |
| 1999-06-11 | 278 | 288 | 278 | 285 | 2,900,000 | 1,425 |
| 1999-06-10 | 269 | 288 | 266 | 288 | 941,000 | 1,440 |
| 1999-06-09 | 266 | 273 | 265 | 267 | 605,000 | 1,335 |
| 1999-06-08 | 269 | 270 | 265 | 268 | 351,000 | 1,340 |
| 1999-06-07 | 272 | 274 | 269 | 269 | 311,000 | 1,345 |
| 1999-06-04 | 267 | 274 | 267 | 274 | 429,000 | 1,370 |
| 1999-06-03 | 266 | 273 | 266 | 272 | 298,000 | 1,360 |
| 1999-06-02 | 270 | 274 | 267 | 272 | 845,000 | 1,360 |
| 1999-06-01 | 271 | 274 | 264 | 272 | 1,498,000 | 1,360 |
| 1999-05-31 | 275 | 281 | 275 | 281 | 286,000 | 1,405 |
| 1999-05-28 | 280 | 280 | 276 | 280 | 498,000 | 1,400 |
| 1999-05-27 | 286 | 288 | 281 | 288 | 630,000 | 1,440 |
| 1999-05-26 | 278 | 290 | 277 | 281 | 530,000 | 1,405 |
| 1999-05-25 | 288 | 290 | 280 | 283 | 438,000 | 1,415 |
| 1999-05-24 | 289 | 289 | 285 | 288 | 350,000 | 1,440 |
| 1999-05-21 | 285 | 287 | 282 | 285 | 721,000 | 1,425 |
| 1999-05-20 | 286 | 290 | 285 | 287 | 624,000 | 1,435 |
| 1999-05-19 | 290 | 294 | 281 | 290 | 870,000 | 1,450 |
| 1999-05-18 | 295 | 297 | 293 | 294 | 1,113,000 | 1,470 |
| 1999-05-17 | 301 | 301 | 296 | 296 | 820,000 | 1,480 |
| 1999-05-14 | 310 | 312 | 302 | 306 | 1,920,000 | 1,530 |
| 1999-05-13 | 297 | 309 | 296 | 309 | 2,426,000 | 1,545 |
| 1999-05-12 | 293 | 303 | 291 | 297 | 1,340,000 | 1,485 |
| 1999-05-11 | 295 | 295 | 287 | 291 | 657,000 | 1,455 |
| 1999-05-10 | 297 | 300 | 295 | 296 | 579,000 | 1,480 |
| 1999-05-07 | 295 | 305 | 295 | 295 | 2,821,000 | 1,475 |
| 1999-05-06 | 290 | 295 | 288 | 294 | 1,090,000 | 1,470 |
| 1999-04-30 | 293 | 294 | 286 | 287 | 715,000 | 1,435 |
| 1999-04-28 | 292 | 296 | 291 | 294 | 887,000 | 1,470 |
| 1999-04-27 | 292 | 296 | 290 | 291 | 484,000 | 1,455 |
| 1999-04-26 | 296 | 298 | 292 | 292 | 681,000 | 1,460 |
| 1999-04-23 | 298 | 299 | 292 | 299 | 1,226,000 | 1,495 |
| 1999-04-22 | 291 | 292 | 288 | 290 | 909,000 | 1,450 |
| 1999-04-21 | 299 | 299 | 289 | 294 | 1,199,000 | 1,470 |
| 1999-04-20 | 300 | 304 | 292 | 301 | 1,065,000 | 1,505 |
| 1999-04-19 | 290 | 308 | 287 | 306 | 4,769,000 | 1,530 |
| 1999-04-16 | 284 | 288 | 280 | 285 | 1,402,000 | 1,425 |
| 1999-04-15 | 283 | 294 | 283 | 284 | 1,916,000 | 1,420 |
| 1999-04-14 | 281 | 283 | 275 | 281 | 1,879,000 | 1,405 |
| 1999-04-13 | 280 | 289 | 277 | 286 | 2,602,000 | 1,430 |
| 1999-04-12 | 272 | 283 | 271 | 277 | 1,725,000 | 1,385 |
| 1999-04-09 | 279 | 279 | 270 | 272 | 2,355,000 | 1,360 |
| 1999-04-08 | 262 | 269 | 260 | 269 | 1,774,000 | 1,345 |
| 1999-04-07 | 265 | 270 | 261 | 267 | 1,343,000 | 1,335 |
| 1999-04-06 | 270 | 270 | 258 | 270 | 838,000 | 1,350 |
| 1999-04-05 | 267 | 273 | 261 | 263 | 1,728,000 | 1,315 |
| 1999-04-02 | 260 | 270 | 256 | 269 | 1,183,000 | 1,345 |
| 1999-04-01 | 256 | 261 | 250 | 257 | 1,985,000 | 1,285 |
| 1999-03-31 | 250 | 257 | 248 | 255 | 812,000 | 1,275 |
| 1999-03-30 | 255 | 257 | 248 | 251 | 986,000 | 1,255 |
| 1999-03-29 | 254 | 257 | 249 | 250 | 1,090,000 | 1,250 |
| 1999-03-26 | 263 | 267 | 252 | 253 | 633,000 | 1,265 |
| 1999-03-25 | 260 | 267 | 252 | 267 | 1,091,000 | 1,335 |
| 1999-03-24 | 257 | 257 | 252 | 252 | 743,000 | 1,260 |
| 1999-03-23 | 257 | 266 | 256 | 257 | 1,813,000 | 1,285 |
| 1999-03-19 | 253 | 258 | 252 | 255 | 1,269,000 | 1,275 |
| 1999-03-18 | 260 | 262 | 247 | 248 | 1,953,000 | 1,240 |
| 1999-03-17 | 266 | 268 | 256 | 259 | 1,788,000 | 1,295 |
| 1999-03-16 | 264 | 270 | 264 | 270 | 1,001,000 | 1,350 |
| 1999-03-15 | 259 | 274 | 258 | 274 | 1,709,000 | 1,370 |
| 1999-03-12 | 283 | 283 | 271 | 274 | 2,675,000 | 1,370 |
| 1999-03-11 | 283 | 285 | 277 | 280 | 3,044,000 | 1,400 |
| 1999-03-10 | 267 | 280 | 262 | 278 | 2,130,000 | 1,390 |
| 1999-03-09 | 262 | 270 | 260 | 265 | 1,832,000 | 1,325 |
| 1999-03-08 | 261 | 264 | 257 | 257 | 1,135,000 | 1,285 |
| 1999-03-05 | 255 | 264 | 254 | 260 | 1,780,000 | 1,300 |
| 1999-03-04 | 260 | 263 | 257 | 260 | 1,097,000 | 1,300 |
| 1999-03-03 | 263 | 263 | 258 | 262 | 1,435,000 | 1,310 |
| 1999-03-02 | 265 | 268 | 252 | 252 | 1,393,000 | 1,260 |
| 1999-03-01 | 265 | 276 | 265 | 270 | 1,622,000 | 1,350 |
| 1999-02-26 | 259 | 270 | 259 | 265 | 2,316,000 | 1,325 |
| 1999-02-25 | 255 | 255 | 252 | 255 | 521,000 | 1,275 |
| 1999-02-24 | 259 | 262 | 257 | 257 | 850,000 | 1,285 |
| 1999-02-23 | 265 | 266 | 260 | 260 | 779,000 | 1,300 |
| 1999-02-22 | 258 | 264 | 257 | 262 | 616,000 | 1,310 |
| 1999-02-19 | 256 | 259 | 252 | 256 | 856,000 | 1,280 |
| 1999-02-18 | 256 | 261 | 253 | 257 | 1,616,000 | 1,285 |
| 1999-02-17 | 254 | 258 | 251 | 257 | 1,771,000 | 1,285 |
| 1999-02-16 | 246 | 255 | 246 | 250 | 1,596,000 | 1,250 |
| 1999-02-15 | 246 | 250 | 245 | 246 | 524,000 | 1,230 |
| 1999-02-12 | 244 | 246 | 241 | 241 | 842,000 | 1,205 |
| 1999-02-10 | 246 | 250 | 243 | 246 | 786,000 | 1,230 |
| 1999-02-09 | 249 | 252 | 246 | 248 | 571,000 | 1,240 |
| 1999-02-08 | 253 | 253 | 249 | 249 | 360,000 | 1,245 |
| 1999-02-05 | 256 | 257 | 249 | 255 | 678,000 | 1,275 |
| 1999-02-04 | 262 | 262 | 254 | 261 | 453,000 | 1,305 |
| 1999-02-03 | 265 | 265 | 256 | 262 | 539,000 | 1,310 |
| 1999-02-02 | 273 | 273 | 266 | 269 | 570,000 | 1,345 |
| 1999-02-01 | 270 | 278 | 268 | 273 | 2,067,000 | 1,365 |
| 1999-01-29 | 258 | 270 | 257 | 267 | 1,939,000 | 1,335 |
| 1999-01-28 | 257 | 259 | 256 | 258 | 661,000 | 1,290 |
| 1999-01-27 | 257 | 257 | 252 | 255 | 524,000 | 1,275 |
| 1999-01-26 | 254 | 260 | 252 | 258 | 1,355,000 | 1,290 |
| 1999-01-25 | 252 | 254 | 250 | 254 | 1,073,000 | 1,270 |
| 1999-01-22 | 245 | 251 | 245 | 250 | 846,000 | 1,250 |
| 1999-01-21 | 242 | 247 | 241 | 244 | 1,003,000 | 1,220 |
| 1999-01-20 | 242 | 246 | 241 | 246 | 839,000 | 1,230 |
| 1999-01-19 | 252 | 252 | 244 | 247 | 193,000 | 1,235 |
| 1999-01-18 | 249 | 252 | 248 | 252 | 374,000 | 1,260 |
| 1999-01-14 | 243 | 249 | 243 | 248 | 378,000 | 1,240 |
| 1999-01-13 | 250 | 255 | 243 | 244 | 1,092,000 | 1,220 |
| 1999-01-12 | 243 | 250 | 240 | 249 | 665,000 | 1,245 |
| 1999-01-11 | 241 | 245 | 240 | 242 | 478,000 | 1,210 |
| 1999-01-08 | 245 | 246 | 241 | 246 | 958,000 | 1,230 |
| 1999-01-07 | 245 | 246 | 238 | 241 | 1,314,000 | 1,205 |
| 1999-01-06 | 236 | 244 | 231 | 242 | 1,149,000 | 1,210 |
| 1999-01-05 | 231 | 239 | 227 | 239 | 641,000 | 1,195 |
| 1999-01-04 | 235 | 235 | 227 | 231 | 253,000 | 1,155 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
