6302 住友重機械工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 68 | 71 | 67 | 70 | 5,899,000 | 350 |
| 2001-12-27 | 64 | 66 | 63 | 66 | 4,893,000 | 330 |
| 2001-12-26 | 64 | 66 | 63 | 63 | 7,422,000 | 315 |
| 2001-12-25 | 63 | 66 | 61 | 65 | 7,322,000 | 325 |
| 2001-12-21 | 62 | 64 | 60 | 60 | 15,062,000 | 300 |
| 2001-12-20 | 52 | 59 | 50 | 58 | 13,407,000 | 290 |
| 2001-12-19 | 50 | 51 | 46 | 48 | 7,244,000 | 240 |
| 2001-12-18 | 53 | 55 | 49 | 51 | 8,637,000 | 255 |
| 2001-12-17 | 54 | 56 | 52 | 52 | 5,210,000 | 260 |
| 2001-12-14 | 55 | 56 | 52 | 54 | 12,988,000 | 270 |
| 2001-12-13 | 62 | 63 | 56 | 56 | 11,122,000 | 280 |
| 2001-12-12 | 61 | 64 | 59 | 62 | 10,578,000 | 310 |
| 2001-12-11 | 63 | 64 | 59 | 61 | 7,633,000 | 305 |
| 2001-12-10 | 68 | 69 | 65 | 66 | 3,435,000 | 330 |
| 2001-12-07 | 71 | 73 | 67 | 67 | 6,614,000 | 335 |
| 2001-12-06 | 83 | 83 | 71 | 71 | 10,676,000 | 355 |
| 2001-12-05 | 82 | 83 | 77 | 82 | 6,389,000 | 410 |
| 2001-12-04 | 93 | 94 | 79 | 80 | 7,769,000 | 400 |
| 2001-12-03 | 100 | 100 | 94 | 94 | 1,585,000 | 470 |
| 2001-11-30 | 99 | 100 | 97 | 97 | 2,226,000 | 485 |
| 2001-11-29 | 102 | 103 | 100 | 103 | 1,681,000 | 515 |
| 2001-11-28 | 103 | 106 | 102 | 102 | 1,255,000 | 510 |
| 2001-11-27 | 109 | 110 | 107 | 107 | 1,697,000 | 535 |
| 2001-11-26 | 110 | 111 | 106 | 110 | 1,799,000 | 550 |
| 2001-11-22 | 108 | 108 | 104 | 105 | 913,000 | 525 |
| 2001-11-21 | 106 | 108 | 105 | 108 | 1,196,000 | 540 |
| 2001-11-20 | 107 | 107 | 105 | 106 | 1,132,000 | 530 |
| 2001-11-19 | 104 | 107 | 101 | 105 | 2,741,000 | 525 |
| 2001-11-16 | 102 | 105 | 100 | 102 | 1,138,000 | 510 |
| 2001-11-15 | 100 | 102 | 99 | 102 | 1,412,000 | 510 |
| 2001-11-14 | 103 | 106 | 100 | 102 | 1,841,000 | 510 |
| 2001-11-13 | 101 | 102 | 98 | 102 | 2,862,000 | 510 |
| 2001-11-12 | 107 | 107 | 104 | 104 | 1,376,000 | 520 |
| 2001-11-09 | 110 | 113 | 108 | 108 | 2,026,000 | 540 |
| 2001-11-08 | 113 | 114 | 111 | 113 | 1,024,000 | 565 |
| 2001-11-07 | 116 | 117 | 113 | 113 | 1,216,000 | 565 |
| 2001-11-06 | 117 | 117 | 115 | 115 | 608,000 | 575 |
| 2001-11-05 | 117 | 118 | 115 | 117 | 839,000 | 585 |
| 2001-11-02 | 117 | 118 | 116 | 117 | 910,000 | 585 |
| 2001-11-01 | 117 | 119 | 116 | 117 | 853,000 | 585 |
| 2001-10-31 | 118 | 119 | 117 | 117 | 1,164,000 | 585 |
| 2001-10-30 | 122 | 122 | 118 | 120 | 922,000 | 600 |
| 2001-10-29 | 123 | 124 | 122 | 122 | 571,000 | 610 |
| 2001-10-26 | 126 | 126 | 122 | 122 | 1,146,000 | 610 |
| 2001-10-25 | 125 | 127 | 124 | 126 | 1,424,000 | 630 |
| 2001-10-24 | 126 | 127 | 124 | 125 | 1,277,000 | 625 |
| 2001-10-23 | 125 | 128 | 122 | 126 | 3,240,000 | 630 |
| 2001-10-22 | 118 | 122 | 118 | 122 | 915,000 | 610 |
| 2001-10-19 | 118 | 119 | 116 | 118 | 887,000 | 590 |
| 2001-10-18 | 118 | 120 | 117 | 118 | 874,000 | 590 |
| 2001-10-17 | 119 | 122 | 118 | 118 | 1,045,000 | 590 |
| 2001-10-16 | 118 | 120 | 118 | 120 | 993,000 | 600 |
| 2001-10-15 | 120 | 121 | 118 | 119 | 499,000 | 595 |
| 2001-10-12 | 122 | 123 | 118 | 118 | 1,704,000 | 590 |
| 2001-10-11 | 120 | 121 | 119 | 121 | 936,000 | 605 |
| 2001-10-10 | 118 | 118 | 117 | 117 | 783,000 | 585 |
| 2001-10-09 | 121 | 122 | 119 | 120 | 566,000 | 600 |
| 2001-10-05 | 126 | 126 | 122 | 123 | 836,000 | 615 |
| 2001-10-04 | 124 | 126 | 123 | 126 | 1,925,000 | 630 |
| 2001-10-03 | 128 | 128 | 120 | 120 | 1,609,000 | 600 |
| 2001-10-02 | 121 | 126 | 119 | 126 | 1,222,000 | 630 |
| 2001-10-01 | 120 | 122 | 116 | 121 | 1,684,000 | 605 |
| 2001-09-28 | 116 | 120 | 116 | 118 | 994,000 | 590 |
| 2001-09-27 | 115 | 116 | 113 | 116 | 1,193,000 | 580 |
| 2001-09-26 | 115 | 116 | 113 | 116 | 1,178,000 | 580 |
| 2001-09-25 | 116 | 118 | 114 | 115 | 1,624,000 | 575 |
| 2001-09-21 | 113 | 115 | 110 | 111 | 2,682,000 | 555 |
| 2001-09-20 | 116 | 117 | 113 | 114 | 2,964,000 | 570 |
| 2001-09-19 | 123 | 124 | 119 | 119 | 1,754,000 | 595 |
| 2001-09-18 | 123 | 126 | 120 | 124 | 1,676,000 | 620 |
| 2001-09-17 | 121 | 125 | 116 | 117 | 1,926,000 | 585 |
| 2001-09-14 | 124 | 131 | 123 | 131 | 3,051,000 | 655 |
| 2001-09-13 | 118 | 124 | 117 | 123 | 2,698,000 | 615 |
| 2001-09-12 | 112 | 126 | 112 | 117 | 2,447,000 | 585 |
| 2001-09-11 | 135 | 135 | 130 | 132 | 1,701,000 | 660 |
| 2001-09-10 | 136 | 138 | 135 | 135 | 1,047,000 | 675 |
| 2001-09-07 | 142 | 145 | 140 | 141 | 1,945,000 | 705 |
| 2001-09-06 | 145 | 148 | 144 | 147 | 2,303,000 | 735 |
| 2001-09-05 | 146 | 147 | 142 | 146 | 1,765,000 | 730 |
| 2001-09-04 | 148 | 149 | 141 | 146 | 2,303,000 | 730 |
| 2001-09-03 | 157 | 159 | 149 | 149 | 1,145,000 | 745 |
| 2001-08-31 | 155 | 157 | 152 | 156 | 2,093,000 | 780 |
| 2001-08-30 | 160 | 162 | 156 | 159 | 1,138,000 | 795 |
| 2001-08-29 | 164 | 165 | 162 | 162 | 618,000 | 810 |
| 2001-08-28 | 170 | 170 | 163 | 163 | 1,153,000 | 815 |
| 2001-08-27 | 169 | 172 | 168 | 170 | 1,928,000 | 850 |
| 2001-08-24 | 167 | 169 | 165 | 167 | 1,109,000 | 835 |
| 2001-08-23 | 170 | 171 | 165 | 166 | 3,103,000 | 830 |
| 2001-08-22 | 160 | 168 | 158 | 167 | 3,813,000 | 835 |
| 2001-08-21 | 158 | 161 | 157 | 159 | 1,475,000 | 795 |
| 2001-08-20 | 160 | 164 | 156 | 156 | 1,530,000 | 780 |
| 2001-08-17 | 164 | 164 | 160 | 161 | 1,434,000 | 805 |
| 2001-08-16 | 163 | 165 | 158 | 159 | 1,722,000 | 795 |
| 2001-08-15 | 159 | 168 | 158 | 166 | 2,461,000 | 830 |
| 2001-08-14 | 156 | 162 | 155 | 162 | 1,609,000 | 810 |
| 2001-08-13 | 159 | 159 | 154 | 156 | 896,000 | 780 |
| 2001-08-10 | 156 | 162 | 156 | 156 | 1,337,000 | 780 |
| 2001-08-09 | 162 | 165 | 158 | 160 | 859,000 | 800 |
| 2001-08-08 | 165 | 172 | 164 | 166 | 3,243,000 | 830 |
| 2001-08-07 | 154 | 162 | 153 | 162 | 1,684,000 | 810 |
| 2001-08-06 | 154 | 157 | 154 | 154 | 567,000 | 770 |
| 2001-08-03 | 159 | 159 | 155 | 155 | 591,000 | 775 |
| 2001-08-02 | 156 | 162 | 156 | 160 | 1,005,000 | 800 |
| 2001-08-01 | 153 | 155 | 153 | 154 | 452,000 | 770 |
| 2001-07-31 | 151 | 155 | 150 | 155 | 394,000 | 775 |
| 2001-07-30 | 155 | 155 | 150 | 150 | 597,000 | 750 |
| 2001-07-27 | 153 | 155 | 153 | 154 | 390,000 | 770 |
| 2001-07-26 | 154 | 157 | 153 | 154 | 433,000 | 770 |
| 2001-07-25 | 153 | 158 | 150 | 156 | 969,000 | 780 |
| 2001-07-24 | 148 | 152 | 147 | 152 | 887,000 | 760 |
| 2001-07-23 | 155 | 155 | 148 | 148 | 1,139,000 | 740 |
| 2001-07-19 | 155 | 157 | 152 | 153 | 1,034,000 | 765 |
| 2001-07-18 | 160 | 161 | 155 | 157 | 852,000 | 785 |
| 2001-07-17 | 158 | 160 | 157 | 158 | 620,000 | 790 |
| 2001-07-16 | 160 | 162 | 159 | 161 | 301,000 | 805 |
| 2001-07-13 | 160 | 162 | 159 | 161 | 1,114,000 | 805 |
| 2001-07-12 | 159 | 161 | 157 | 161 | 469,000 | 805 |
| 2001-07-11 | 156 | 159 | 156 | 157 | 745,000 | 785 |
| 2001-07-10 | 157 | 162 | 157 | 161 | 987,000 | 805 |
| 2001-07-09 | 153 | 158 | 152 | 157 | 1,571,000 | 785 |
| 2001-07-06 | 165 | 166 | 161 | 163 | 1,723,000 | 815 |
| 2001-07-05 | 167 | 168 | 164 | 166 | 916,000 | 830 |
| 2001-07-04 | 168 | 170 | 166 | 166 | 1,184,000 | 830 |
| 2001-07-03 | 168 | 174 | 167 | 172 | 1,541,000 | 860 |
| 2001-07-02 | 171 | 171 | 167 | 168 | 1,224,000 | 840 |
| 2001-06-29 | 172 | 174 | 170 | 174 | 1,273,000 | 870 |
| 2001-06-28 | 170 | 171 | 166 | 170 | 1,061,000 | 850 |
| 2001-06-27 | 172 | 173 | 169 | 169 | 1,096,000 | 845 |
| 2001-06-26 | 168 | 173 | 168 | 171 | 1,682,000 | 855 |
| 2001-06-25 | 171 | 176 | 168 | 170 | 3,501,000 | 850 |
| 2001-06-22 | 166 | 172 | 163 | 171 | 3,476,000 | 855 |
| 2001-06-21 | 160 | 163 | 159 | 162 | 1,893,000 | 810 |
| 2001-06-20 | 164 | 164 | 156 | 158 | 2,280,000 | 790 |
| 2001-06-19 | 166 | 168 | 164 | 164 | 2,005,000 | 820 |
| 2001-06-18 | 166 | 168 | 164 | 165 | 1,696,000 | 825 |
| 2001-06-15 | 165 | 171 | 165 | 171 | 1,480,000 | 855 |
| 2001-06-14 | 166 | 172 | 166 | 172 | 1,176,000 | 860 |
| 2001-06-13 | 169 | 169 | 165 | 166 | 1,979,000 | 830 |
| 2001-06-12 | 174 | 176 | 168 | 168 | 1,005,000 | 840 |
| 2001-06-11 | 178 | 178 | 175 | 176 | 671,000 | 880 |
| 2001-06-08 | 178 | 180 | 172 | 180 | 4,271,000 | 900 |
| 2001-06-07 | 169 | 174 | 167 | 173 | 1,327,000 | 865 |
| 2001-06-06 | 168 | 172 | 168 | 170 | 783,000 | 850 |
| 2001-06-05 | 170 | 171 | 166 | 167 | 1,468,000 | 835 |
| 2001-06-04 | 175 | 175 | 170 | 171 | 713,000 | 855 |
| 2001-06-01 | 179 | 179 | 173 | 175 | 1,050,000 | 875 |
| 2001-05-31 | 175 | 177 | 174 | 175 | 1,121,000 | 875 |
| 2001-05-30 | 181 | 182 | 179 | 180 | 808,000 | 900 |
| 2001-05-29 | 186 | 187 | 181 | 182 | 1,215,000 | 910 |
| 2001-05-28 | 183 | 189 | 181 | 188 | 5,587,000 | 940 |
| 2001-05-25 | 181 | 183 | 180 | 183 | 2,603,000 | 915 |
| 2001-05-24 | 177 | 181 | 177 | 179 | 2,523,000 | 895 |
| 2001-05-23 | 178 | 181 | 175 | 180 | 3,018,000 | 900 |
| 2001-05-22 | 179 | 179 | 175 | 176 | 1,221,000 | 880 |
| 2001-05-21 | 175 | 178 | 174 | 177 | 1,350,000 | 885 |
| 2001-05-18 | 175 | 176 | 173 | 174 | 896,000 | 870 |
| 2001-05-17 | 176 | 177 | 172 | 175 | 2,086,000 | 875 |
| 2001-05-16 | 176 | 177 | 173 | 173 | 1,882,000 | 865 |
| 2001-05-15 | 174 | 178 | 173 | 176 | 4,342,000 | 880 |
| 2001-05-14 | 183 | 184 | 178 | 178 | 1,415,000 | 890 |
| 2001-05-11 | 181 | 186 | 181 | 181 | 2,349,000 | 905 |
| 2001-05-10 | 181 | 186 | 179 | 180 | 3,634,000 | 900 |
| 2001-05-09 | 187 | 188 | 177 | 181 | 5,127,000 | 905 |
| 2001-05-08 | 195 | 196 | 188 | 189 | 2,651,000 | 945 |
| 2001-05-07 | 200 | 203 | 195 | 198 | 2,426,000 | 990 |
| 2001-05-02 | 205 | 206 | 199 | 200 | 2,627,000 | 1,000 |
| 2001-05-01 | 206 | 208 | 202 | 205 | 5,738,000 | 1,025 |
| 2001-04-27 | 209 | 210 | 199 | 201 | 3,547,000 | 1,005 |
| 2001-04-26 | 209 | 216 | 207 | 210 | 8,555,000 | 1,050 |
| 2001-04-25 | 201 | 208 | 201 | 207 | 9,403,000 | 1,035 |
| 2001-04-24 | 190 | 203 | 187 | 201 | 9,713,000 | 1,005 |
| 2001-04-23 | 190 | 193 | 185 | 190 | 3,510,000 | 950 |
| 2001-04-20 | 187 | 190 | 185 | 189 | 3,245,000 | 945 |
| 2001-04-19 | 190 | 191 | 185 | 186 | 1,676,000 | 930 |
| 2001-04-18 | 189 | 192 | 186 | 188 | 3,060,000 | 940 |
| 2001-04-17 | 188 | 189 | 184 | 186 | 4,183,000 | 930 |
| 2001-04-16 | 184 | 193 | 183 | 193 | 5,337,000 | 965 |
| 2001-04-13 | 183 | 185 | 178 | 185 | 3,160,000 | 925 |
| 2001-04-12 | 176 | 182 | 174 | 182 | 2,800,000 | 910 |
| 2001-04-11 | 175 | 177 | 172 | 175 | 2,227,000 | 875 |
| 2001-04-10 | 176 | 176 | 170 | 170 | 1,472,000 | 850 |
| 2001-04-09 | 179 | 179 | 175 | 175 | 1,358,000 | 875 |
| 2001-04-06 | 186 | 187 | 176 | 179 | 4,630,000 | 895 |
| 2001-04-05 | 185 | 193 | 181 | 182 | 11,536,000 | 910 |
| 2001-04-04 | 169 | 180 | 168 | 179 | 9,787,000 | 895 |
| 2001-04-03 | 163 | 166 | 163 | 165 | 2,481,000 | 825 |
| 2001-04-02 | 166 | 167 | 163 | 165 | 1,374,000 | 825 |
| 2001-03-30 | 169 | 172 | 166 | 166 | 2,291,000 | 830 |
| 2001-03-29 | 163 | 171 | 163 | 170 | 2,744,000 | 850 |
| 2001-03-28 | 161 | 166 | 159 | 166 | 3,783,000 | 830 |
| 2001-03-27 | 163 | 165 | 158 | 161 | 1,447,000 | 805 |
| 2001-03-26 | 159 | 165 | 157 | 165 | 2,580,000 | 825 |
| 2001-03-23 | 158 | 158 | 153 | 155 | 1,949,000 | 775 |
| 2001-03-22 | 156 | 162 | 153 | 154 | 1,876,000 | 770 |
| 2001-03-21 | 155 | 157 | 150 | 157 | 2,284,000 | 785 |
| 2001-03-19 | 152 | 159 | 152 | 152 | 1,227,000 | 760 |
| 2001-03-16 | 153 | 155 | 150 | 152 | 1,685,000 | 760 |
| 2001-03-15 | 151 | 154 | 143 | 148 | 1,817,000 | 740 |
| 2001-03-14 | 155 | 157 | 153 | 154 | 1,007,000 | 770 |
| 2001-03-13 | 156 | 157 | 153 | 154 | 2,686,000 | 770 |
| 2001-03-12 | 163 | 163 | 160 | 161 | 1,590,000 | 805 |
| 2001-03-09 | 161 | 165 | 161 | 164 | 4,283,000 | 820 |
| 2001-03-08 | 168 | 169 | 161 | 162 | 2,344,000 | 810 |
| 2001-03-07 | 175 | 175 | 166 | 170 | 1,302,000 | 850 |
| 2001-03-06 | 164 | 171 | 164 | 170 | 2,123,000 | 850 |
| 2001-03-05 | 169 | 169 | 161 | 165 | 2,400,000 | 825 |
| 2001-03-02 | 178 | 179 | 170 | 171 | 1,512,000 | 855 |
| 2001-03-01 | 182 | 184 | 176 | 180 | 3,716,000 | 900 |
| 2001-02-28 | 170 | 184 | 170 | 182 | 5,545,000 | 910 |
| 2001-02-27 | 171 | 173 | 168 | 172 | 2,089,000 | 860 |
| 2001-02-26 | 168 | 173 | 168 | 169 | 3,087,000 | 845 |
| 2001-02-23 | 164 | 168 | 162 | 168 | 1,684,000 | 840 |
| 2001-02-22 | 162 | 163 | 160 | 160 | 1,581,000 | 800 |
| 2001-02-21 | 165 | 165 | 162 | 164 | 1,161,000 | 820 |
| 2001-02-20 | 167 | 168 | 165 | 167 | 988,000 | 835 |
| 2001-02-19 | 166 | 169 | 165 | 168 | 823,000 | 840 |
| 2001-02-16 | 171 | 173 | 168 | 169 | 1,362,000 | 845 |
| 2001-02-15 | 168 | 169 | 166 | 167 | 1,105,000 | 835 |
| 2001-02-14 | 167 | 172 | 166 | 172 | 932,000 | 860 |
| 2001-02-13 | 169 | 173 | 168 | 170 | 604,000 | 850 |
| 2001-02-09 | 167 | 171 | 165 | 169 | 2,240,000 | 845 |
| 2001-02-08 | 165 | 170 | 162 | 170 | 2,393,000 | 850 |
| 2001-02-07 | 161 | 164 | 160 | 164 | 1,105,000 | 820 |
| 2001-02-06 | 163 | 165 | 160 | 160 | 977,000 | 800 |
| 2001-02-05 | 168 | 168 | 164 | 165 | 814,000 | 825 |
| 2001-02-02 | 167 | 169 | 167 | 168 | 1,031,000 | 840 |
| 2001-02-01 | 166 | 168 | 165 | 167 | 1,116,000 | 835 |
| 2001-01-31 | 164 | 167 | 163 | 167 | 958,000 | 835 |
| 2001-01-30 | 165 | 168 | 160 | 164 | 2,115,000 | 820 |
| 2001-01-29 | 163 | 168 | 162 | 164 | 2,024,000 | 820 |
| 2001-01-26 | 165 | 166 | 161 | 166 | 1,601,000 | 830 |
| 2001-01-25 | 170 | 172 | 166 | 170 | 1,534,000 | 850 |
| 2001-01-24 | 167 | 174 | 167 | 172 | 2,384,000 | 860 |
| 2001-01-23 | 169 | 169 | 163 | 164 | 1,691,000 | 820 |
| 2001-01-22 | 174 | 174 | 168 | 169 | 1,276,000 | 845 |
| 2001-01-19 | 166 | 175 | 164 | 172 | 2,543,000 | 860 |
| 2001-01-18 | 162 | 165 | 160 | 165 | 1,259,000 | 825 |
| 2001-01-17 | 162 | 164 | 160 | 163 | 901,000 | 815 |
| 2001-01-16 | 160 | 162 | 157 | 162 | 1,356,000 | 810 |
| 2001-01-15 | 159 | 161 | 157 | 159 | 1,003,000 | 795 |
| 2001-01-12 | 161 | 163 | 154 | 157 | 2,747,000 | 785 |
| 2001-01-11 | 164 | 164 | 151 | 159 | 3,039,000 | 795 |
| 2001-01-10 | 167 | 167 | 150 | 159 | 2,540,000 | 795 |
| 2001-01-09 | 168 | 170 | 165 | 165 | 836,000 | 825 |
| 2001-01-05 | 175 | 175 | 168 | 171 | 736,000 | 855 |
| 2001-01-04 | 183 | 183 | 173 | 176 | 492,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
