6302 住友重機械工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 65 | 66 | 64 | 66 | 848,000 | 330 |
| 2002-12-27 | 65 | 66 | 64 | 66 | 1,400,000 | 330 |
| 2002-12-26 | 63 | 66 | 62 | 66 | 1,789,000 | 330 |
| 2002-12-25 | 63 | 64 | 61 | 64 | 1,611,000 | 320 |
| 2002-12-24 | 63 | 63 | 60 | 62 | 2,824,000 | 310 |
| 2002-12-20 | 64 | 64 | 60 | 62 | 4,332,000 | 310 |
| 2002-12-19 | 61 | 64 | 60 | 64 | 2,406,000 | 320 |
| 2002-12-18 | 63 | 64 | 61 | 61 | 1,065,000 | 305 |
| 2002-12-17 | 66 | 66 | 64 | 64 | 1,444,000 | 320 |
| 2002-12-16 | 64 | 66 | 61 | 64 | 2,004,000 | 320 |
| 2002-12-13 | 68 | 68 | 65 | 65 | 3,879,000 | 325 |
| 2002-12-12 | 68 | 69 | 67 | 67 | 850,000 | 335 |
| 2002-12-11 | 69 | 70 | 67 | 70 | 1,428,000 | 350 |
| 2002-12-10 | 66 | 69 | 66 | 68 | 2,487,000 | 340 |
| 2002-12-09 | 66 | 70 | 66 | 69 | 2,182,000 | 345 |
| 2002-12-06 | 68 | 69 | 67 | 68 | 1,896,000 | 340 |
| 2002-12-05 | 70 | 72 | 69 | 69 | 2,177,000 | 345 |
| 2002-12-04 | 73 | 74 | 70 | 72 | 2,548,000 | 360 |
| 2002-12-03 | 76 | 78 | 75 | 76 | 2,260,000 | 380 |
| 2002-12-02 | 77 | 80 | 76 | 77 | 2,898,000 | 385 |
| 2002-11-29 | 73 | 78 | 72 | 77 | 4,166,000 | 385 |
| 2002-11-28 | 73 | 73 | 71 | 72 | 1,962,000 | 360 |
| 2002-11-27 | 68 | 71 | 68 | 70 | 1,313,000 | 350 |
| 2002-11-26 | 74 | 74 | 69 | 70 | 1,831,000 | 350 |
| 2002-11-25 | 73 | 74 | 70 | 74 | 2,558,000 | 370 |
| 2002-11-22 | 74 | 74 | 69 | 70 | 2,841,000 | 350 |
| 2002-11-21 | 69 | 72 | 69 | 71 | 3,877,000 | 355 |
| 2002-11-20 | 61 | 68 | 61 | 67 | 4,351,000 | 335 |
| 2002-11-19 | 55 | 59 | 55 | 59 | 3,926,000 | 295 |
| 2002-11-18 | 63 | 63 | 55 | 55 | 4,996,000 | 275 |
| 2002-11-15 | 68 | 68 | 64 | 64 | 2,011,000 | 320 |
| 2002-11-14 | 71 | 72 | 67 | 67 | 1,212,000 | 335 |
| 2002-11-13 | 75 | 76 | 72 | 73 | 640,000 | 365 |
| 2002-11-12 | 74 | 76 | 73 | 75 | 697,000 | 375 |
| 2002-11-11 | 77 | 78 | 75 | 77 | 1,147,000 | 385 |
| 2002-11-08 | 81 | 82 | 78 | 78 | 1,256,000 | 390 |
| 2002-11-07 | 83 | 84 | 81 | 83 | 769,000 | 415 |
| 2002-11-06 | 84 | 85 | 82 | 84 | 1,163,000 | 420 |
| 2002-11-05 | 82 | 84 | 80 | 84 | 1,138,000 | 420 |
| 2002-11-01 | 82 | 82 | 79 | 79 | 873,000 | 395 |
| 2002-10-31 | 84 | 85 | 80 | 82 | 1,335,000 | 410 |
| 2002-10-30 | 82 | 86 | 79 | 84 | 3,381,000 | 420 |
| 2002-10-29 | 76 | 84 | 75 | 82 | 4,917,000 | 410 |
| 2002-10-28 | 74 | 75 | 73 | 74 | 547,000 | 370 |
| 2002-10-25 | 75 | 76 | 74 | 74 | 589,000 | 370 |
| 2002-10-24 | 76 | 77 | 74 | 75 | 538,000 | 375 |
| 2002-10-23 | 79 | 79 | 74 | 78 | 1,713,000 | 390 |
| 2002-10-22 | 82 | 83 | 77 | 78 | 1,458,000 | 390 |
| 2002-10-21 | 82 | 84 | 82 | 82 | 769,000 | 410 |
| 2002-10-18 | 83 | 85 | 82 | 83 | 1,119,000 | 415 |
| 2002-10-17 | 79 | 81 | 78 | 81 | 869,000 | 405 |
| 2002-10-16 | 82 | 83 | 79 | 79 | 1,988,000 | 395 |
| 2002-10-15 | 76 | 79 | 76 | 79 | 2,007,000 | 395 |
| 2002-10-11 | 71 | 74 | 71 | 73 | 2,311,000 | 365 |
| 2002-10-10 | 70 | 71 | 67 | 70 | 2,327,000 | 350 |
| 2002-10-09 | 76 | 76 | 70 | 70 | 1,493,000 | 350 |
| 2002-10-08 | 71 | 75 | 71 | 74 | 1,567,000 | 370 |
| 2002-10-07 | 76 | 76 | 72 | 72 | 2,041,000 | 360 |
| 2002-10-04 | 73 | 77 | 72 | 76 | 2,787,000 | 380 |
| 2002-10-03 | 71 | 75 | 71 | 71 | 3,211,000 | 355 |
| 2002-10-02 | 85 | 86 | 78 | 78 | 3,480,000 | 390 |
| 2002-10-01 | 87 | 89 | 86 | 88 | 2,925,000 | 440 |
| 2002-09-30 | 91 | 93 | 91 | 92 | 1,214,000 | 460 |
| 2002-09-27 | 90 | 94 | 90 | 93 | 2,068,000 | 465 |
| 2002-09-26 | 90 | 93 | 89 | 93 | 2,317,000 | 465 |
| 2002-09-25 | 89 | 90 | 89 | 90 | 873,000 | 450 |
| 2002-09-24 | 95 | 95 | 90 | 91 | 1,511,000 | 455 |
| 2002-09-20 | 93 | 95 | 92 | 94 | 1,386,000 | 470 |
| 2002-09-19 | 96 | 98 | 94 | 96 | 2,949,000 | 480 |
| 2002-09-18 | 92 | 93 | 91 | 92 | 2,788,000 | 460 |
| 2002-09-17 | 92 | 93 | 91 | 92 | 1,890,000 | 460 |
| 2002-09-13 | 92 | 95 | 90 | 92 | 4,487,000 | 460 |
| 2002-09-12 | 97 | 97 | 94 | 96 | 1,112,000 | 480 |
| 2002-09-11 | 95 | 98 | 95 | 95 | 1,556,000 | 475 |
| 2002-09-10 | 96 | 99 | 95 | 95 | 799,000 | 475 |
| 2002-09-09 | 96 | 98 | 94 | 96 | 1,138,000 | 480 |
| 2002-09-06 | 93 | 94 | 92 | 94 | 1,374,000 | 470 |
| 2002-09-05 | 98 | 98 | 95 | 96 | 1,712,000 | 480 |
| 2002-09-04 | 96 | 99 | 94 | 97 | 1,720,000 | 485 |
| 2002-09-03 | 105 | 106 | 101 | 101 | 1,306,000 | 505 |
| 2002-09-02 | 105 | 106 | 104 | 105 | 590,000 | 525 |
| 2002-08-30 | 107 | 108 | 107 | 108 | 569,000 | 540 |
| 2002-08-29 | 108 | 109 | 106 | 107 | 1,282,000 | 535 |
| 2002-08-28 | 111 | 111 | 109 | 110 | 855,000 | 550 |
| 2002-08-27 | 112 | 113 | 109 | 109 | 916,000 | 545 |
| 2002-08-26 | 106 | 112 | 106 | 112 | 1,735,000 | 560 |
| 2002-08-23 | 110 | 110 | 108 | 109 | 2,036,000 | 545 |
| 2002-08-22 | 102 | 108 | 102 | 105 | 1,247,000 | 525 |
| 2002-08-21 | 106 | 107 | 104 | 105 | 1,725,000 | 525 |
| 2002-08-20 | 110 | 112 | 107 | 107 | 1,458,000 | 535 |
| 2002-08-19 | 110 | 112 | 108 | 110 | 2,944,000 | 550 |
| 2002-08-16 | 111 | 112 | 108 | 110 | 2,374,000 | 550 |
| 2002-08-15 | 111 | 115 | 109 | 110 | 3,479,000 | 550 |
| 2002-08-14 | 113 | 114 | 109 | 109 | 1,442,000 | 545 |
| 2002-08-13 | 120 | 120 | 113 | 115 | 2,316,000 | 575 |
| 2002-08-12 | 122 | 123 | 120 | 121 | 2,201,000 | 605 |
| 2002-08-09 | 116 | 119 | 115 | 119 | 1,520,000 | 595 |
| 2002-08-08 | 112 | 116 | 112 | 116 | 1,446,000 | 580 |
| 2002-08-07 | 113 | 114 | 111 | 112 | 671,000 | 560 |
| 2002-08-06 | 109 | 111 | 109 | 110 | 1,051,000 | 550 |
| 2002-08-05 | 110 | 112 | 109 | 112 | 1,036,000 | 560 |
| 2002-08-02 | 112 | 115 | 112 | 112 | 906,000 | 560 |
| 2002-08-01 | 117 | 119 | 115 | 116 | 915,000 | 580 |
| 2002-07-31 | 120 | 121 | 117 | 117 | 1,127,000 | 585 |
| 2002-07-30 | 121 | 123 | 120 | 121 | 971,000 | 605 |
| 2002-07-29 | 119 | 121 | 117 | 118 | 1,137,000 | 590 |
| 2002-07-26 | 122 | 122 | 115 | 116 | 2,090,000 | 580 |
| 2002-07-25 | 126 | 129 | 122 | 124 | 1,359,000 | 620 |
| 2002-07-24 | 123 | 124 | 121 | 121 | 1,067,000 | 605 |
| 2002-07-23 | 123 | 124 | 121 | 122 | 1,636,000 | 610 |
| 2002-07-22 | 120 | 125 | 120 | 123 | 1,103,000 | 615 |
| 2002-07-19 | 127 | 127 | 124 | 126 | 1,014,000 | 630 |
| 2002-07-18 | 129 | 131 | 127 | 127 | 1,281,000 | 635 |
| 2002-07-17 | 122 | 126 | 121 | 125 | 1,519,000 | 625 |
| 2002-07-16 | 128 | 130 | 125 | 125 | 1,325,000 | 625 |
| 2002-07-15 | 130 | 131 | 127 | 128 | 1,386,000 | 640 |
| 2002-07-12 | 134 | 134 | 131 | 133 | 1,923,000 | 665 |
| 2002-07-11 | 135 | 135 | 131 | 131 | 1,531,000 | 655 |
| 2002-07-10 | 137 | 140 | 136 | 137 | 1,285,000 | 685 |
| 2002-07-09 | 137 | 142 | 136 | 140 | 2,547,000 | 700 |
| 2002-07-08 | 140 | 141 | 136 | 137 | 2,919,000 | 685 |
| 2002-07-05 | 138 | 138 | 135 | 137 | 1,575,000 | 685 |
| 2002-07-04 | 141 | 141 | 134 | 134 | 2,635,000 | 670 |
| 2002-07-03 | 132 | 138 | 131 | 137 | 4,257,000 | 685 |
| 2002-07-02 | 127 | 132 | 126 | 132 | 2,058,000 | 660 |
| 2002-07-01 | 129 | 131 | 127 | 129 | 2,003,000 | 645 |
| 2002-06-28 | 127 | 129 | 124 | 129 | 2,086,000 | 645 |
| 2002-06-27 | 124 | 126 | 122 | 122 | 1,794,000 | 610 |
| 2002-06-26 | 127 | 129 | 121 | 121 | 3,952,000 | 605 |
| 2002-06-25 | 130 | 133 | 127 | 131 | 5,292,000 | 655 |
| 2002-06-24 | 124 | 129 | 120 | 126 | 4,807,000 | 630 |
| 2002-06-21 | 118 | 128 | 118 | 126 | 6,476,000 | 630 |
| 2002-06-20 | 117 | 123 | 117 | 122 | 4,516,000 | 610 |
| 2002-06-19 | 128 | 129 | 122 | 122 | 2,698,000 | 610 |
| 2002-06-18 | 132 | 132 | 126 | 126 | 2,664,000 | 630 |
| 2002-06-17 | 130 | 132 | 125 | 125 | 3,934,000 | 625 |
| 2002-06-14 | 137 | 140 | 132 | 133 | 8,101,000 | 665 |
| 2002-06-13 | 150 | 151 | 138 | 142 | 4,803,000 | 710 |
| 2002-06-12 | 147 | 149 | 141 | 148 | 7,913,000 | 740 |
| 2002-06-11 | 147 | 150 | 146 | 148 | 5,412,000 | 740 |
| 2002-06-10 | 150 | 152 | 146 | 148 | 4,557,000 | 740 |
| 2002-06-07 | 153 | 156 | 151 | 153 | 3,989,000 | 765 |
| 2002-06-06 | 157 | 163 | 154 | 158 | 6,201,000 | 790 |
| 2002-06-05 | 158 | 160 | 156 | 156 | 4,058,000 | 780 |
| 2002-06-04 | 149 | 158 | 147 | 158 | 10,458,000 | 790 |
| 2002-06-03 | 148 | 150 | 143 | 149 | 5,185,000 | 745 |
| 2002-05-31 | 145 | 146 | 143 | 144 | 3,870,000 | 720 |
| 2002-05-30 | 141 | 145 | 141 | 143 | 3,372,000 | 715 |
| 2002-05-29 | 143 | 145 | 142 | 142 | 2,233,000 | 710 |
| 2002-05-28 | 143 | 146 | 142 | 145 | 4,319,000 | 725 |
| 2002-05-27 | 148 | 149 | 144 | 144 | 5,118,000 | 720 |
| 2002-05-24 | 149 | 150 | 144 | 149 | 13,738,000 | 745 |
| 2002-05-23 | 145 | 146 | 142 | 145 | 6,245,000 | 725 |
| 2002-05-22 | 135 | 143 | 134 | 140 | 10,129,000 | 700 |
| 2002-05-21 | 135 | 137 | 133 | 134 | 11,708,000 | 670 |
| 2002-05-20 | 129 | 134 | 128 | 132 | 9,705,000 | 660 |
| 2002-05-17 | 123 | 128 | 122 | 127 | 6,340,000 | 635 |
| 2002-05-16 | 121 | 123 | 119 | 122 | 3,587,000 | 610 |
| 2002-05-15 | 119 | 121 | 117 | 121 | 2,445,000 | 605 |
| 2002-05-14 | 120 | 121 | 117 | 117 | 3,078,000 | 585 |
| 2002-05-13 | 121 | 122 | 118 | 118 | 4,048,000 | 590 |
| 2002-05-10 | 121 | 125 | 120 | 122 | 8,362,000 | 610 |
| 2002-05-09 | 122 | 124 | 119 | 120 | 3,608,000 | 600 |
| 2002-05-08 | 120 | 121 | 118 | 120 | 6,726,000 | 600 |
| 2002-05-07 | 113 | 121 | 112 | 121 | 15,725,000 | 605 |
| 2002-05-02 | 109 | 114 | 108 | 114 | 4,386,000 | 570 |
| 2002-05-01 | 108 | 110 | 107 | 108 | 2,020,000 | 540 |
| 2002-04-30 | 108 | 109 | 106 | 108 | 1,325,000 | 540 |
| 2002-04-26 | 111 | 111 | 106 | 110 | 2,278,000 | 550 |
| 2002-04-25 | 112 | 112 | 110 | 111 | 2,625,000 | 555 |
| 2002-04-24 | 113 | 115 | 111 | 112 | 3,535,000 | 560 |
| 2002-04-23 | 108 | 114 | 106 | 112 | 8,719,000 | 560 |
| 2002-04-22 | 103 | 109 | 103 | 107 | 8,772,000 | 535 |
| 2002-04-19 | 102 | 103 | 100 | 101 | 1,166,000 | 505 |
| 2002-04-18 | 102 | 104 | 101 | 103 | 1,800,000 | 515 |
| 2002-04-17 | 103 | 104 | 100 | 102 | 1,699,000 | 510 |
| 2002-04-16 | 98 | 102 | 98 | 100 | 1,648,000 | 500 |
| 2002-04-15 | 101 | 101 | 98 | 100 | 1,298,000 | 500 |
| 2002-04-12 | 102 | 103 | 100 | 101 | 2,085,000 | 505 |
| 2002-04-11 | 105 | 107 | 103 | 103 | 1,806,000 | 515 |
| 2002-04-10 | 103 | 104 | 102 | 104 | 2,035,000 | 520 |
| 2002-04-09 | 105 | 105 | 101 | 102 | 2,503,000 | 510 |
| 2002-04-08 | 103 | 107 | 101 | 105 | 9,252,000 | 525 |
| 2002-04-05 | 98 | 104 | 98 | 103 | 11,868,000 | 515 |
| 2002-04-04 | 95 | 98 | 95 | 97 | 4,288,000 | 485 |
| 2002-04-03 | 90 | 96 | 90 | 95 | 3,382,000 | 475 |
| 2002-04-02 | 91 | 92 | 90 | 91 | 1,494,000 | 455 |
| 2002-04-01 | 92 | 92 | 88 | 90 | 2,064,000 | 450 |
| 2002-03-29 | 93 | 93 | 90 | 91 | 1,178,000 | 455 |
| 2002-03-28 | 93 | 94 | 92 | 93 | 2,045,000 | 465 |
| 2002-03-27 | 93 | 94 | 91 | 93 | 1,271,000 | 465 |
| 2002-03-26 | 91 | 94 | 91 | 92 | 1,244,000 | 460 |
| 2002-03-25 | 95 | 95 | 91 | 94 | 1,586,000 | 470 |
| 2002-03-22 | 94 | 96 | 91 | 92 | 1,890,000 | 460 |
| 2002-03-20 | 97 | 97 | 93 | 94 | 2,419,000 | 470 |
| 2002-03-19 | 96 | 97 | 94 | 96 | 3,544,000 | 480 |
| 2002-03-18 | 93 | 96 | 93 | 93 | 2,029,000 | 465 |
| 2002-03-15 | 87 | 94 | 87 | 92 | 3,910,000 | 460 |
| 2002-03-14 | 87 | 90 | 87 | 88 | 1,800,000 | 440 |
| 2002-03-13 | 93 | 94 | 86 | 87 | 6,045,000 | 435 |
| 2002-03-12 | 94 | 95 | 93 | 93 | 2,428,000 | 465 |
| 2002-03-11 | 96 | 96 | 93 | 94 | 4,279,000 | 470 |
| 2002-03-08 | 94 | 96 | 93 | 95 | 5,757,000 | 475 |
| 2002-03-07 | 90 | 95 | 90 | 93 | 3,416,000 | 465 |
| 2002-03-06 | 92 | 94 | 89 | 89 | 4,268,000 | 445 |
| 2002-03-05 | 100 | 101 | 92 | 93 | 9,796,000 | 465 |
| 2002-03-04 | 86 | 97 | 86 | 95 | 15,170,000 | 475 |
| 2002-03-01 | 79 | 85 | 78 | 84 | 8,103,000 | 420 |
| 2002-02-28 | 80 | 81 | 78 | 78 | 6,937,000 | 390 |
| 2002-02-27 | 74 | 79 | 73 | 79 | 10,065,000 | 395 |
| 2002-02-26 | 73 | 74 | 72 | 73 | 4,097,000 | 365 |
| 2002-02-25 | 72 | 73 | 70 | 73 | 5,192,000 | 365 |
| 2002-02-22 | 68 | 70 | 67 | 69 | 2,939,000 | 345 |
| 2002-02-21 | 68 | 68 | 66 | 68 | 1,351,000 | 340 |
| 2002-02-20 | 65 | 68 | 65 | 67 | 1,885,000 | 335 |
| 2002-02-19 | 70 | 70 | 66 | 66 | 2,958,000 | 330 |
| 2002-02-18 | 68 | 70 | 66 | 70 | 4,324,000 | 350 |
| 2002-02-15 | 67 | 69 | 65 | 67 | 4,076,000 | 335 |
| 2002-02-14 | 66 | 67 | 64 | 64 | 2,139,000 | 320 |
| 2002-02-13 | 64 | 66 | 63 | 65 | 2,480,000 | 325 |
| 2002-02-12 | 62 | 65 | 62 | 65 | 2,470,000 | 325 |
| 2002-02-08 | 61 | 62 | 60 | 60 | 2,673,000 | 300 |
| 2002-02-07 | 60 | 62 | 59 | 61 | 1,646,000 | 305 |
| 2002-02-06 | 58 | 61 | 58 | 58 | 1,502,000 | 290 |
| 2002-02-05 | 60 | 61 | 57 | 58 | 2,151,000 | 290 |
| 2002-02-04 | 63 | 63 | 61 | 61 | 1,845,000 | 305 |
| 2002-02-01 | 63 | 65 | 62 | 63 | 1,989,000 | 315 |
| 2002-01-31 | 65 | 66 | 63 | 63 | 1,724,000 | 315 |
| 2002-01-30 | 65 | 67 | 64 | 66 | 2,401,000 | 330 |
| 2002-01-29 | 67 | 67 | 64 | 64 | 2,583,000 | 320 |
| 2002-01-28 | 67 | 67 | 65 | 67 | 2,607,000 | 335 |
| 2002-01-25 | 68 | 69 | 66 | 67 | 1,580,000 | 335 |
| 2002-01-24 | 69 | 70 | 67 | 68 | 2,476,000 | 340 |
| 2002-01-23 | 69 | 70 | 67 | 69 | 3,090,000 | 345 |
| 2002-01-22 | 71 | 72 | 68 | 69 | 1,930,000 | 345 |
| 2002-01-21 | 69 | 71 | 67 | 70 | 2,673,000 | 350 |
| 2002-01-18 | 68 | 69 | 65 | 67 | 2,955,000 | 335 |
| 2002-01-17 | 67 | 69 | 67 | 67 | 1,969,000 | 335 |
| 2002-01-16 | 68 | 70 | 67 | 68 | 1,688,000 | 340 |
| 2002-01-15 | 69 | 72 | 68 | 68 | 2,349,000 | 340 |
| 2002-01-11 | 75 | 76 | 73 | 74 | 2,806,000 | 370 |
| 2002-01-10 | 75 | 77 | 73 | 75 | 4,418,000 | 375 |
| 2002-01-09 | 72 | 74 | 71 | 74 | 2,456,000 | 370 |
| 2002-01-08 | 74 | 75 | 72 | 73 | 5,309,000 | 365 |
| 2002-01-07 | 68 | 75 | 67 | 74 | 6,579,000 | 370 |
| 2002-01-04 | 71 | 72 | 66 | 67 | 3,606,000 | 335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
