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
1999-12-30280283279280319,0001,400
1999-12-29283285279281973,0001,405
1999-12-28293298280281586,0001,405
1999-12-27300303295295206,0001,475
1999-12-24307308302303551,0001,515
1999-12-22296300291297679,0001,485
1999-12-21300300291291475,0001,455
1999-12-20304304295304696,0001,520
1999-12-173043112983021,363,0001,510
1999-12-162953092943001,698,0001,500
1999-12-15285295282291881,0001,455
1999-12-14285292285286715,0001,430
1999-12-13297297283284732,0001,420
1999-12-102963032892973,206,0001,485
1999-12-09297297286293644,0001,465
1999-12-083063082982981,058,0001,490
1999-12-073093173053081,412,0001,540
1999-12-063173253073081,367,0001,540
1999-12-033333333183272,116,0001,635
1999-12-023253323213324,380,0001,660
1999-12-013103253103182,870,0001,590
1999-11-303213273003022,243,0001,510
1999-11-292903232903233,852,0001,615
1999-11-262953062812903,907,0001,450
1999-11-252602612492552,517,0001,275
1999-11-242602652552573,366,0001,285
1999-11-222702702442502,399,0001,250
1999-11-192872932792801,444,0001,400
1999-11-182852932802872,846,0001,435
1999-11-172532642482552,568,0001,275
1999-11-162512552452521,514,0001,260
1999-11-152512552512521,738,0001,260
1999-11-122452522432462,896,0001,230
1999-11-112852892422572,431,0001,285
1999-11-10295295288289617,0001,445
1999-11-092942952892952,478,0001,475
1999-11-083053062872941,774,0001,470
1999-11-053143143013061,115,0001,530
1999-11-043203203033041,022,0001,520
1999-11-02315320305315753,0001,575
1999-11-01331331315324872,0001,620
1999-10-293203353163323,068,0001,660
1999-10-283053183033112,989,0001,555
1999-10-27298303296300646,0001,500
1999-10-26290300289296697,0001,480
1999-10-253013032972981,015,0001,490
1999-10-222863002852911,490,0001,455
1999-10-21290290276285735,0001,425
1999-10-20293294286289766,0001,445
1999-10-19300302290293664,0001,465
1999-10-18295312295295424,0001,475
1999-10-15295303295300509,0001,500
1999-10-142963002912961,745,0001,480
1999-10-133073152943011,820,0001,505
1999-10-12325327320325547,0001,625
1999-10-083233303113241,164,0001,620
1999-10-073193233163231,483,0001,615
1999-10-063213233053091,765,0001,545
1999-10-053233243153161,009,0001,580
1999-10-043043163033131,720,0001,565
1999-10-012993052913001,271,0001,500
1999-09-302823012822941,079,0001,470
1999-09-29288291284287824,0001,435
1999-09-282893002892981,186,0001,490
1999-09-272912942802801,034,0001,400
1999-09-243053082892961,312,0001,480
1999-09-223113123073101,463,0001,550
1999-09-21319321315319805,0001,595
1999-09-20320325319320500,0001,600
1999-09-173153193093151,143,0001,575
1999-09-163263273173201,221,0001,600
1999-09-14333333326332754,0001,660
1999-09-133303353263301,008,0001,650
1999-09-103283353283313,817,0001,655
1999-09-09340343338338760,0001,690
1999-09-08341341333337858,0001,685
1999-09-07345348341346900,0001,730
1999-09-06340350340344845,0001,720
1999-09-033403493353361,472,0001,680
1999-09-023553553433441,230,0001,720
1999-09-013633673543621,385,0001,810
1999-08-313743823673681,760,0001,840
1999-08-303693853673792,154,0001,895
1999-08-273763793693691,778,0001,845
1999-08-263683823663734,033,0001,865
1999-08-253703733623631,153,0001,815
1999-08-243623713623662,294,0001,830
1999-08-233683683513571,389,0001,785
1999-08-20359363354355847,0001,775
1999-08-193413603413591,445,0001,795
1999-08-183553623403461,724,0001,730
1999-08-173623633593601,072,0001,800
1999-08-163663683583591,200,0001,795
1999-08-133713733593653,758,0001,825
1999-08-1236037935837511,287,0001,875
1999-08-113283553243455,560,0001,725
1999-08-103263323243291,035,0001,645
1999-08-09321324318322823,0001,610
1999-08-063193193123161,029,0001,580
1999-08-053333333203201,075,0001,600
1999-08-043353363283332,722,0001,665
1999-08-033383393223291,749,0001,645
1999-08-023093413083415,878,0001,705
1999-07-302953072923064,298,0001,530
1999-07-292973082972983,493,0001,490
1999-07-283073102933024,946,0001,510
1999-07-272943072903044,303,0001,520
1999-07-262642952642914,370,0001,455
1999-07-232682722572611,455,0001,305
1999-07-22288291268273973,0001,365
1999-07-212952982902931,393,0001,465
1999-07-192963022902932,858,0001,465
1999-07-16265271262266729,0001,330
1999-07-152682702612701,086,0001,350
1999-07-14270271267267843,0001,335
1999-07-13277281269270769,0001,350
1999-07-12281287275280932,0001,400
1999-07-092802832762822,329,0001,410
1999-07-082722792702781,845,0001,390
1999-07-072692732662691,061,0001,345
1999-07-06272273265269937,0001,345
1999-07-05270274268269905,0001,345
1999-07-02272273268268916,0001,340
1999-07-012752802722721,059,0001,360
1999-06-30285286270270811,0001,350
1999-06-29288288280280507,0001,400
1999-06-28284289283284699,0001,420
1999-06-25280284275280241,0001,400
1999-06-24278280274280608,0001,400
1999-06-23283283275275931,0001,375
1999-06-22287287280283471,0001,415
1999-06-21287289284288653,0001,440
1999-06-182822912822871,363,0001,435
1999-06-17282285277280854,0001,400
1999-06-16284285275281875,0001,405
1999-06-15287298278283830,0001,415
1999-06-14285287280285715,0001,425
1999-06-112782882782852,900,0001,425
1999-06-10269288266288941,0001,440
1999-06-09266273265267605,0001,335
1999-06-08269270265268351,0001,340
1999-06-07272274269269311,0001,345
1999-06-04267274267274429,0001,370
1999-06-03266273266272298,0001,360
1999-06-02270274267272845,0001,360
1999-06-012712742642721,498,0001,360
1999-05-31275281275281286,0001,405
1999-05-28280280276280498,0001,400
1999-05-27286288281288630,0001,440
1999-05-26278290277281530,0001,405
1999-05-25288290280283438,0001,415
1999-05-24289289285288350,0001,440
1999-05-21285287282285721,0001,425
1999-05-20286290285287624,0001,435
1999-05-19290294281290870,0001,450
1999-05-182952972932941,113,0001,470
1999-05-17301301296296820,0001,480
1999-05-143103123023061,920,0001,530
1999-05-132973092963092,426,0001,545
1999-05-122933032912971,340,0001,485
1999-05-11295295287291657,0001,455
1999-05-10297300295296579,0001,480
1999-05-072953052952952,821,0001,475
1999-05-062902952882941,090,0001,470
1999-04-30293294286287715,0001,435
1999-04-28292296291294887,0001,470
1999-04-27292296290291484,0001,455
1999-04-26296298292292681,0001,460
1999-04-232982992922991,226,0001,495
1999-04-22291292288290909,0001,450
1999-04-212992992892941,199,0001,470
1999-04-203003042923011,065,0001,505
1999-04-192903082873064,769,0001,530
1999-04-162842882802851,402,0001,425
1999-04-152832942832841,916,0001,420
1999-04-142812832752811,879,0001,405
1999-04-132802892772862,602,0001,430
1999-04-122722832712771,725,0001,385
1999-04-092792792702722,355,0001,360
1999-04-082622692602691,774,0001,345
1999-04-072652702612671,343,0001,335
1999-04-06270270258270838,0001,350
1999-04-052672732612631,728,0001,315
1999-04-022602702562691,183,0001,345
1999-04-012562612502571,985,0001,285
1999-03-31250257248255812,0001,275
1999-03-30255257248251986,0001,255
1999-03-292542572492501,090,0001,250
1999-03-26263267252253633,0001,265
1999-03-252602672522671,091,0001,335
1999-03-24257257252252743,0001,260
1999-03-232572662562571,813,0001,285
1999-03-192532582522551,269,0001,275
1999-03-182602622472481,953,0001,240
1999-03-172662682562591,788,0001,295
1999-03-162642702642701,001,0001,350
1999-03-152592742582741,709,0001,370
1999-03-122832832712742,675,0001,370
1999-03-112832852772803,044,0001,400
1999-03-102672802622782,130,0001,390
1999-03-092622702602651,832,0001,325
1999-03-082612642572571,135,0001,285
1999-03-052552642542601,780,0001,300
1999-03-042602632572601,097,0001,300
1999-03-032632632582621,435,0001,310
1999-03-022652682522521,393,0001,260
1999-03-012652762652701,622,0001,350
1999-02-262592702592652,316,0001,325
1999-02-25255255252255521,0001,275
1999-02-24259262257257850,0001,285
1999-02-23265266260260779,0001,300
1999-02-22258264257262616,0001,310
1999-02-19256259252256856,0001,280
1999-02-182562612532571,616,0001,285
1999-02-172542582512571,771,0001,285
1999-02-162462552462501,596,0001,250
1999-02-15246250245246524,0001,230
1999-02-12244246241241842,0001,205
1999-02-10246250243246786,0001,230
1999-02-09249252246248571,0001,240
1999-02-08253253249249360,0001,245
1999-02-05256257249255678,0001,275
1999-02-04262262254261453,0001,305
1999-02-03265265256262539,0001,310
1999-02-02273273266269570,0001,345
1999-02-012702782682732,067,0001,365
1999-01-292582702572671,939,0001,335
1999-01-28257259256258661,0001,290
1999-01-27257257252255524,0001,275
1999-01-262542602522581,355,0001,290
1999-01-252522542502541,073,0001,270
1999-01-22245251245250846,0001,250
1999-01-212422472412441,003,0001,220
1999-01-20242246241246839,0001,230
1999-01-19252252244247193,0001,235
1999-01-18249252248252374,0001,260
1999-01-14243249243248378,0001,240
1999-01-132502552432441,092,0001,220
1999-01-12243250240249665,0001,245
1999-01-11241245240242478,0001,210
1999-01-08245246241246958,0001,230
1999-01-072452462382411,314,0001,205
1999-01-062362442312421,149,0001,210
1999-01-05231239227239641,0001,195
1999-01-04235235227231253,0001,155

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株