6302 住友重機械工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 180 | 181 | 178 | 178 | 320,000 | 890 |
| 2000-12-28 | 186 | 186 | 180 | 181 | 700,000 | 905 |
| 2000-12-27 | 177 | 179 | 176 | 179 | 476,000 | 895 |
| 2000-12-26 | 181 | 184 | 177 | 179 | 723,000 | 895 |
| 2000-12-25 | 185 | 185 | 175 | 181 | 925,000 | 905 |
| 2000-12-22 | 174 | 177 | 171 | 175 | 1,134,000 | 875 |
| 2000-12-21 | 175 | 176 | 165 | 174 | 2,894,000 | 870 |
| 2000-12-20 | 178 | 183 | 175 | 176 | 2,792,000 | 880 |
| 2000-12-19 | 196 | 196 | 175 | 178 | 3,866,000 | 890 |
| 2000-12-18 | 199 | 202 | 196 | 197 | 966,000 | 985 |
| 2000-12-15 | 200 | 201 | 198 | 199 | 1,004,000 | 995 |
| 2000-12-14 | 205 | 206 | 198 | 200 | 1,910,000 | 1,000 |
| 2000-12-13 | 210 | 211 | 202 | 206 | 1,782,000 | 1,030 |
| 2000-12-12 | 215 | 215 | 204 | 208 | 2,912,000 | 1,040 |
| 2000-12-11 | 217 | 217 | 210 | 214 | 853,000 | 1,070 |
| 2000-12-08 | 196 | 207 | 196 | 207 | 4,173,000 | 1,035 |
| 2000-12-07 | 211 | 212 | 206 | 206 | 1,448,000 | 1,030 |
| 2000-12-06 | 216 | 217 | 211 | 211 | 1,470,000 | 1,055 |
| 2000-12-05 | 225 | 225 | 211 | 212 | 1,975,000 | 1,060 |
| 2000-12-04 | 221 | 228 | 220 | 221 | 1,648,000 | 1,105 |
| 2000-12-01 | 210 | 219 | 208 | 216 | 3,617,000 | 1,080 |
| 2000-11-30 | 212 | 212 | 204 | 210 | 3,375,000 | 1,050 |
| 2000-11-29 | 217 | 217 | 212 | 216 | 1,277,000 | 1,080 |
| 2000-11-28 | 220 | 220 | 215 | 216 | 1,980,000 | 1,080 |
| 2000-11-27 | 220 | 223 | 217 | 221 | 2,249,000 | 1,105 |
| 2000-11-24 | 228 | 229 | 220 | 224 | 1,365,000 | 1,120 |
| 2000-11-22 | 224 | 228 | 221 | 228 | 1,160,000 | 1,140 |
| 2000-11-21 | 225 | 229 | 220 | 229 | 1,376,000 | 1,145 |
| 2000-11-20 | 235 | 237 | 232 | 233 | 709,000 | 1,165 |
| 2000-11-17 | 230 | 236 | 229 | 235 | 508,000 | 1,175 |
| 2000-11-16 | 233 | 233 | 229 | 229 | 408,000 | 1,145 |
| 2000-11-15 | 230 | 234 | 229 | 232 | 927,000 | 1,160 |
| 2000-11-14 | 234 | 234 | 228 | 230 | 780,000 | 1,150 |
| 2000-11-13 | 232 | 235 | 228 | 235 | 989,000 | 1,175 |
| 2000-11-10 | 236 | 243 | 236 | 237 | 1,155,000 | 1,185 |
| 2000-11-09 | 242 | 248 | 238 | 245 | 1,416,000 | 1,225 |
| 2000-11-08 | 232 | 244 | 230 | 238 | 2,056,000 | 1,190 |
| 2000-11-07 | 247 | 247 | 228 | 232 | 2,436,000 | 1,160 |
| 2000-11-06 | 232 | 248 | 230 | 248 | 3,491,000 | 1,240 |
| 2000-11-02 | 216 | 224 | 215 | 222 | 1,263,000 | 1,110 |
| 2000-11-01 | 213 | 215 | 212 | 215 | 749,000 | 1,075 |
| 2000-10-31 | 215 | 216 | 212 | 213 | 610,000 | 1,065 |
| 2000-10-30 | 213 | 216 | 212 | 214 | 538,000 | 1,070 |
| 2000-10-27 | 214 | 215 | 211 | 211 | 945,000 | 1,055 |
| 2000-10-26 | 215 | 219 | 211 | 219 | 1,092,000 | 1,095 |
| 2000-10-25 | 225 | 225 | 217 | 219 | 769,000 | 1,095 |
| 2000-10-24 | 224 | 225 | 221 | 225 | 479,000 | 1,125 |
| 2000-10-23 | 228 | 228 | 222 | 223 | 1,122,000 | 1,115 |
| 2000-10-20 | 223 | 228 | 221 | 223 | 1,007,000 | 1,115 |
| 2000-10-19 | 221 | 222 | 219 | 222 | 968,000 | 1,110 |
| 2000-10-18 | 224 | 225 | 219 | 221 | 1,227,000 | 1,105 |
| 2000-10-17 | 228 | 230 | 223 | 223 | 1,089,000 | 1,115 |
| 2000-10-16 | 227 | 232 | 222 | 225 | 1,260,000 | 1,125 |
| 2000-10-13 | 220 | 232 | 220 | 230 | 1,599,000 | 1,150 |
| 2000-10-12 | 230 | 234 | 229 | 230 | 1,481,000 | 1,150 |
| 2000-10-11 | 243 | 243 | 230 | 235 | 1,671,000 | 1,175 |
| 2000-10-10 | 244 | 246 | 238 | 243 | 1,357,000 | 1,215 |
| 2000-10-06 | 242 | 249 | 242 | 249 | 1,431,000 | 1,245 |
| 2000-10-05 | 241 | 243 | 240 | 242 | 662,000 | 1,210 |
| 2000-10-04 | 242 | 243 | 237 | 240 | 1,160,000 | 1,200 |
| 2000-10-03 | 241 | 248 | 238 | 243 | 2,191,000 | 1,215 |
| 2000-10-02 | 238 | 245 | 235 | 245 | 3,707,000 | 1,225 |
| 2000-09-29 | 252 | 257 | 250 | 253 | 1,005,000 | 1,265 |
| 2000-09-28 | 252 | 252 | 247 | 247 | 595,000 | 1,235 |
| 2000-09-27 | 250 | 252 | 248 | 250 | 575,000 | 1,250 |
| 2000-09-26 | 251 | 253 | 248 | 252 | 463,000 | 1,260 |
| 2000-09-25 | 265 | 265 | 249 | 253 | 759,000 | 1,265 |
| 2000-09-22 | 250 | 253 | 248 | 250 | 634,000 | 1,250 |
| 2000-09-21 | 247 | 259 | 247 | 253 | 930,000 | 1,265 |
| 2000-09-20 | 245 | 256 | 245 | 252 | 2,463,000 | 1,260 |
| 2000-09-19 | 246 | 246 | 238 | 242 | 2,960,000 | 1,210 |
| 2000-09-18 | 255 | 258 | 245 | 250 | 1,868,000 | 1,250 |
| 2000-09-14 | 258 | 264 | 256 | 263 | 869,000 | 1,315 |
| 2000-09-13 | 260 | 262 | 255 | 259 | 994,000 | 1,295 |
| 2000-09-12 | 260 | 260 | 255 | 259 | 799,000 | 1,295 |
| 2000-09-11 | 264 | 265 | 254 | 255 | 1,618,000 | 1,275 |
| 2000-09-08 | 264 | 269 | 260 | 263 | 2,569,000 | 1,315 |
| 2000-09-07 | 261 | 265 | 261 | 264 | 659,000 | 1,320 |
| 2000-09-06 | 265 | 271 | 261 | 261 | 649,000 | 1,305 |
| 2000-09-05 | 270 | 271 | 260 | 261 | 1,337,000 | 1,305 |
| 2000-09-04 | 272 | 278 | 270 | 271 | 459,000 | 1,355 |
| 2000-09-01 | 269 | 280 | 266 | 272 | 803,000 | 1,360 |
| 2000-08-31 | 268 | 270 | 262 | 264 | 1,813,000 | 1,320 |
| 2000-08-30 | 280 | 281 | 272 | 273 | 702,000 | 1,365 |
| 2000-08-29 | 281 | 288 | 278 | 284 | 793,000 | 1,420 |
| 2000-08-28 | 288 | 289 | 277 | 281 | 681,000 | 1,405 |
| 2000-08-25 | 286 | 288 | 281 | 288 | 972,000 | 1,440 |
| 2000-08-24 | 290 | 290 | 280 | 281 | 1,577,000 | 1,405 |
| 2000-08-23 | 289 | 295 | 285 | 290 | 4,557,000 | 1,450 |
| 2000-08-22 | 274 | 280 | 272 | 279 | 3,224,000 | 1,395 |
| 2000-08-21 | 264 | 271 | 264 | 269 | 3,343,000 | 1,345 |
| 2000-08-18 | 255 | 262 | 253 | 262 | 2,193,000 | 1,310 |
| 2000-08-17 | 259 | 260 | 247 | 252 | 7,470,000 | 1,260 |
| 2000-08-16 | 268 | 268 | 255 | 256 | 4,189,000 | 1,280 |
| 2000-08-15 | 275 | 278 | 266 | 270 | 3,664,000 | 1,350 |
| 2000-08-14 | 285 | 286 | 270 | 272 | 2,292,000 | 1,360 |
| 2000-08-11 | 281 | 292 | 281 | 287 | 2,853,000 | 1,435 |
| 2000-08-10 | 280 | 282 | 277 | 280 | 1,691,000 | 1,400 |
| 2000-08-09 | 274 | 274 | 268 | 270 | 1,269,000 | 1,350 |
| 2000-08-08 | 270 | 275 | 267 | 272 | 867,000 | 1,360 |
| 2000-08-07 | 271 | 272 | 261 | 261 | 1,243,000 | 1,305 |
| 2000-08-04 | 274 | 276 | 271 | 271 | 967,000 | 1,355 |
| 2000-08-03 | 277 | 278 | 270 | 274 | 623,000 | 1,370 |
| 2000-08-02 | 276 | 282 | 274 | 282 | 772,000 | 1,410 |
| 2000-08-01 | 274 | 287 | 271 | 280 | 1,354,000 | 1,400 |
| 2000-07-31 | 258 | 267 | 256 | 264 | 2,896,000 | 1,320 |
| 2000-07-28 | 291 | 294 | 286 | 288 | 1,082,000 | 1,440 |
| 2000-07-27 | 311 | 311 | 293 | 296 | 733,000 | 1,480 |
| 2000-07-26 | 311 | 311 | 305 | 308 | 343,000 | 1,540 |
| 2000-07-25 | 306 | 311 | 300 | 311 | 774,000 | 1,555 |
| 2000-07-24 | 314 | 315 | 301 | 304 | 919,000 | 1,520 |
| 2000-07-21 | 320 | 320 | 313 | 314 | 1,097,000 | 1,570 |
| 2000-07-19 | 303 | 320 | 303 | 320 | 1,519,000 | 1,600 |
| 2000-07-18 | 347 | 348 | 327 | 333 | 714,000 | 1,665 |
| 2000-07-17 | 347 | 351 | 344 | 347 | 987,000 | 1,735 |
| 2000-07-14 | 338 | 345 | 337 | 342 | 1,247,000 | 1,710 |
| 2000-07-13 | 355 | 356 | 339 | 340 | 2,449,000 | 1,700 |
| 2000-07-12 | 358 | 358 | 343 | 353 | 3,784,000 | 1,765 |
| 2000-07-11 | 375 | 379 | 359 | 361 | 2,542,000 | 1,805 |
| 2000-07-10 | 368 | 375 | 365 | 370 | 3,166,000 | 1,850 |
| 2000-07-07 | 368 | 374 | 361 | 361 | 1,911,000 | 1,805 |
| 2000-07-06 | 373 | 373 | 360 | 366 | 2,516,000 | 1,830 |
| 2000-07-05 | 372 | 377 | 366 | 373 | 2,264,000 | 1,865 |
| 2000-07-04 | 370 | 378 | 368 | 371 | 4,238,000 | 1,855 |
| 2000-07-03 | 357 | 372 | 357 | 366 | 2,696,000 | 1,830 |
| 2000-06-30 | 355 | 356 | 349 | 355 | 1,238,000 | 1,775 |
| 2000-06-29 | 356 | 356 | 346 | 350 | 1,371,000 | 1,750 |
| 2000-06-28 | 355 | 357 | 352 | 356 | 2,114,000 | 1,780 |
| 2000-06-27 | 345 | 357 | 344 | 357 | 3,911,000 | 1,785 |
| 2000-06-26 | 337 | 347 | 333 | 342 | 1,303,000 | 1,710 |
| 2000-06-23 | 333 | 342 | 328 | 334 | 2,203,000 | 1,670 |
| 2000-06-22 | 331 | 334 | 326 | 331 | 1,173,000 | 1,655 |
| 2000-06-21 | 338 | 338 | 328 | 332 | 1,591,000 | 1,660 |
| 2000-06-20 | 326 | 336 | 326 | 336 | 1,259,000 | 1,680 |
| 2000-06-19 | 326 | 331 | 321 | 324 | 930,000 | 1,620 |
| 2000-06-16 | 335 | 340 | 330 | 336 | 1,460,000 | 1,680 |
| 2000-06-15 | 344 | 345 | 321 | 336 | 3,736,000 | 1,680 |
| 2000-06-14 | 350 | 353 | 338 | 348 | 9,443,000 | 1,740 |
| 2000-06-13 | 299 | 336 | 299 | 328 | 7,929,000 | 1,640 |
| 2000-06-12 | 296 | 296 | 292 | 295 | 467,000 | 1,475 |
| 2000-06-09 | 287 | 300 | 287 | 296 | 3,071,000 | 1,480 |
| 2000-06-08 | 296 | 296 | 285 | 292 | 656,000 | 1,460 |
| 2000-06-07 | 290 | 298 | 285 | 296 | 1,986,000 | 1,480 |
| 2000-06-06 | 290 | 290 | 286 | 288 | 670,000 | 1,440 |
| 2000-06-05 | 286 | 292 | 282 | 292 | 2,285,000 | 1,460 |
| 2000-06-02 | 279 | 283 | 276 | 283 | 1,943,000 | 1,415 |
| 2000-06-01 | 275 | 278 | 270 | 276 | 694,000 | 1,380 |
| 2000-05-31 | 276 | 279 | 275 | 279 | 1,717,000 | 1,395 |
| 2000-05-30 | 268 | 285 | 265 | 271 | 3,098,000 | 1,355 |
| 2000-05-29 | 251 | 272 | 251 | 270 | 1,850,000 | 1,350 |
| 2000-05-26 | 256 | 259 | 252 | 256 | 551,000 | 1,280 |
| 2000-05-25 | 257 | 262 | 253 | 262 | 671,000 | 1,310 |
| 2000-05-24 | 253 | 255 | 250 | 250 | 942,000 | 1,250 |
| 2000-05-23 | 264 | 264 | 255 | 258 | 589,000 | 1,290 |
| 2000-05-22 | 262 | 267 | 258 | 261 | 630,000 | 1,305 |
| 2000-05-19 | 273 | 273 | 267 | 272 | 1,489,000 | 1,360 |
| 2000-05-18 | 269 | 278 | 269 | 274 | 3,558,000 | 1,370 |
| 2000-05-17 | 255 | 270 | 252 | 264 | 1,955,000 | 1,320 |
| 2000-05-16 | 255 | 256 | 248 | 253 | 1,142,000 | 1,265 |
| 2000-05-15 | 243 | 255 | 242 | 253 | 1,114,000 | 1,265 |
| 2000-05-12 | 248 | 248 | 238 | 244 | 3,655,000 | 1,220 |
| 2000-05-11 | 246 | 251 | 242 | 248 | 1,530,000 | 1,240 |
| 2000-05-10 | 241 | 247 | 239 | 244 | 1,668,000 | 1,220 |
| 2000-05-09 | 247 | 247 | 241 | 241 | 1,409,000 | 1,205 |
| 2000-05-08 | 246 | 249 | 242 | 246 | 1,412,000 | 1,230 |
| 2000-05-02 | 249 | 249 | 241 | 241 | 634,000 | 1,205 |
| 2000-05-01 | 240 | 241 | 233 | 234 | 2,765,000 | 1,170 |
| 2000-04-28 | 245 | 248 | 240 | 244 | 2,222,000 | 1,220 |
| 2000-04-27 | 251 | 255 | 247 | 250 | 935,000 | 1,250 |
| 2000-04-26 | 264 | 264 | 251 | 252 | 695,000 | 1,260 |
| 2000-04-25 | 269 | 271 | 257 | 260 | 1,406,000 | 1,300 |
| 2000-04-24 | 262 | 266 | 245 | 266 | 1,380,000 | 1,330 |
| 2000-04-21 | 254 | 262 | 240 | 262 | 2,567,000 | 1,310 |
| 2000-04-20 | 259 | 263 | 251 | 251 | 1,108,000 | 1,255 |
| 2000-04-19 | 262 | 270 | 258 | 259 | 1,028,000 | 1,295 |
| 2000-04-18 | 265 | 272 | 259 | 272 | 1,880,000 | 1,360 |
| 2000-04-17 | 260 | 264 | 248 | 259 | 2,277,000 | 1,295 |
| 2000-04-14 | 293 | 296 | 276 | 295 | 1,410,000 | 1,475 |
| 2000-04-13 | 287 | 300 | 287 | 296 | 1,276,000 | 1,480 |
| 2000-04-12 | 278 | 298 | 276 | 296 | 2,036,000 | 1,480 |
| 2000-04-11 | 277 | 282 | 270 | 278 | 1,285,000 | 1,390 |
| 2000-04-10 | 272 | 280 | 272 | 277 | 1,048,000 | 1,385 |
| 2000-04-07 | 271 | 273 | 264 | 267 | 2,097,000 | 1,335 |
| 2000-04-06 | 265 | 265 | 255 | 257 | 1,153,000 | 1,285 |
| 2000-04-05 | 272 | 273 | 266 | 272 | 1,261,000 | 1,360 |
| 2000-04-04 | 268 | 276 | 265 | 268 | 2,775,000 | 1,340 |
| 2000-04-03 | 246 | 271 | 245 | 271 | 2,287,000 | 1,355 |
| 2000-03-31 | 248 | 255 | 244 | 248 | 998,000 | 1,240 |
| 2000-03-30 | 255 | 257 | 241 | 243 | 1,312,000 | 1,215 |
| 2000-03-29 | 258 | 261 | 249 | 260 | 2,116,000 | 1,300 |
| 2000-03-28 | 251 | 253 | 244 | 249 | 1,393,000 | 1,245 |
| 2000-03-27 | 241 | 255 | 239 | 255 | 1,480,000 | 1,275 |
| 2000-03-24 | 242 | 243 | 231 | 231 | 1,704,000 | 1,155 |
| 2000-03-23 | 239 | 240 | 231 | 237 | 2,237,000 | 1,185 |
| 2000-03-22 | 235 | 239 | 229 | 229 | 1,290,000 | 1,145 |
| 2000-03-21 | 243 | 243 | 232 | 235 | 1,731,000 | 1,175 |
| 2000-03-17 | 243 | 245 | 238 | 243 | 1,302,000 | 1,215 |
| 2000-03-16 | 247 | 247 | 239 | 239 | 1,434,000 | 1,195 |
| 2000-03-15 | 247 | 247 | 236 | 246 | 1,150,000 | 1,230 |
| 2000-03-14 | 252 | 254 | 234 | 252 | 2,521,000 | 1,260 |
| 2000-03-13 | 250 | 264 | 250 | 262 | 3,654,000 | 1,310 |
| 2000-03-10 | 244 | 244 | 234 | 239 | 3,464,000 | 1,195 |
| 2000-03-09 | 233 | 240 | 231 | 234 | 1,549,000 | 1,170 |
| 2000-03-08 | 245 | 245 | 228 | 228 | 1,580,000 | 1,140 |
| 2000-03-07 | 234 | 242 | 234 | 242 | 1,669,000 | 1,210 |
| 2000-03-06 | 251 | 258 | 234 | 235 | 1,748,000 | 1,175 |
| 2000-03-03 | 228 | 258 | 228 | 246 | 3,180,000 | 1,230 |
| 2000-03-02 | 227 | 228 | 215 | 220 | 2,723,000 | 1,100 |
| 2000-03-01 | 235 | 235 | 225 | 228 | 1,245,000 | 1,140 |
| 2000-02-29 | 233 | 235 | 230 | 231 | 1,151,000 | 1,155 |
| 2000-02-28 | 235 | 236 | 228 | 230 | 1,166,000 | 1,150 |
| 2000-02-25 | 235 | 238 | 222 | 231 | 2,029,000 | 1,155 |
| 2000-02-24 | 242 | 242 | 235 | 238 | 1,274,000 | 1,190 |
| 2000-02-23 | 244 | 244 | 238 | 241 | 1,237,000 | 1,205 |
| 2000-02-22 | 247 | 250 | 237 | 239 | 1,048,000 | 1,195 |
| 2000-02-21 | 256 | 260 | 247 | 247 | 834,000 | 1,235 |
| 2000-02-18 | 257 | 262 | 255 | 259 | 2,083,000 | 1,295 |
| 2000-02-17 | 267 | 268 | 254 | 257 | 1,964,000 | 1,285 |
| 2000-02-16 | 269 | 279 | 268 | 274 | 644,000 | 1,370 |
| 2000-02-15 | 280 | 282 | 263 | 270 | 1,409,000 | 1,350 |
| 2000-02-14 | 288 | 293 | 282 | 282 | 997,000 | 1,410 |
| 2000-02-10 | 290 | 295 | 288 | 290 | 1,294,000 | 1,450 |
| 2000-02-09 | 289 | 298 | 287 | 294 | 1,796,000 | 1,470 |
| 2000-02-08 | 291 | 292 | 288 | 290 | 793,000 | 1,450 |
| 2000-02-07 | 289 | 298 | 287 | 292 | 1,312,000 | 1,460 |
| 2000-02-04 | 291 | 293 | 288 | 288 | 1,570,000 | 1,440 |
| 2000-02-03 | 291 | 297 | 290 | 290 | 1,376,000 | 1,450 |
| 2000-02-02 | 300 | 305 | 297 | 301 | 1,337,000 | 1,505 |
| 2000-02-01 | 300 | 312 | 296 | 310 | 2,869,000 | 1,550 |
| 2000-01-31 | 304 | 314 | 295 | 295 | 3,309,000 | 1,475 |
| 2000-01-28 | 287 | 299 | 284 | 299 | 2,599,000 | 1,495 |
| 2000-01-27 | 294 | 295 | 282 | 286 | 1,595,000 | 1,430 |
| 2000-01-26 | 299 | 300 | 289 | 290 | 1,377,000 | 1,450 |
| 2000-01-25 | 306 | 309 | 299 | 299 | 762,000 | 1,495 |
| 2000-01-24 | 318 | 318 | 306 | 310 | 699,000 | 1,550 |
| 2000-01-21 | 317 | 318 | 311 | 318 | 3,598,000 | 1,590 |
| 2000-01-20 | 309 | 320 | 308 | 315 | 3,669,000 | 1,575 |
| 2000-01-19 | 304 | 312 | 302 | 304 | 1,298,000 | 1,520 |
| 2000-01-18 | 315 | 315 | 306 | 309 | 1,007,000 | 1,545 |
| 2000-01-17 | 304 | 318 | 302 | 315 | 2,410,000 | 1,575 |
| 2000-01-14 | 289 | 298 | 287 | 290 | 1,653,000 | 1,450 |
| 2000-01-13 | 279 | 286 | 275 | 284 | 1,912,000 | 1,420 |
| 2000-01-12 | 282 | 289 | 276 | 284 | 1,160,000 | 1,420 |
| 2000-01-11 | 288 | 288 | 281 | 282 | 1,207,000 | 1,410 |
| 2000-01-07 | 294 | 299 | 285 | 298 | 471,000 | 1,490 |
| 2000-01-06 | 296 | 298 | 285 | 294 | 904,000 | 1,470 |
| 2000-01-05 | 283 | 307 | 282 | 299 | 1,115,000 | 1,495 |
| 2000-01-04 | 280 | 282 | 278 | 278 | 494,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
