6302 住友重機械工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 242 | 248 | 242 | 243 | 5,241,000 | 1,215 |
| 2003-12-29 | 235 | 242 | 233 | 240 | 10,044,000 | 1,200 |
| 2003-12-26 | 221 | 230 | 221 | 230 | 8,844,000 | 1,150 |
| 2003-12-25 | 218 | 221 | 215 | 218 | 2,434,000 | 1,090 |
| 2003-12-24 | 217 | 222 | 216 | 218 | 5,707,000 | 1,090 |
| 2003-12-22 | 213 | 217 | 211 | 216 | 2,812,000 | 1,080 |
| 2003-12-19 | 213 | 215 | 209 | 210 | 2,875,000 | 1,050 |
| 2003-12-18 | 212 | 213 | 210 | 210 | 1,852,000 | 1,050 |
| 2003-12-17 | 221 | 221 | 212 | 213 | 2,157,000 | 1,065 |
| 2003-12-16 | 215 | 220 | 214 | 218 | 2,260,000 | 1,090 |
| 2003-12-15 | 223 | 225 | 219 | 223 | 6,527,000 | 1,115 |
| 2003-12-12 | 216 | 217 | 213 | 215 | 4,592,000 | 1,075 |
| 2003-12-11 | 212 | 216 | 209 | 211 | 6,015,000 | 1,055 |
| 2003-12-10 | 205 | 214 | 201 | 214 | 9,555,000 | 1,070 |
| 2003-12-09 | 214 | 217 | 207 | 210 | 10,196,000 | 1,050 |
| 2003-12-08 | 224 | 224 | 209 | 213 | 9,962,000 | 1,065 |
| 2003-12-05 | 228 | 230 | 225 | 229 | 5,732,000 | 1,145 |
| 2003-12-04 | 222 | 229 | 218 | 228 | 10,626,000 | 1,140 |
| 2003-12-03 | 218 | 223 | 218 | 220 | 4,216,000 | 1,100 |
| 2003-12-02 | 223 | 224 | 218 | 223 | 4,435,000 | 1,115 |
| 2003-12-01 | 208 | 221 | 203 | 219 | 3,917,000 | 1,095 |
| 2003-11-28 | 217 | 219 | 213 | 213 | 3,017,000 | 1,065 |
| 2003-11-27 | 221 | 222 | 216 | 219 | 3,792,000 | 1,095 |
| 2003-11-26 | 214 | 220 | 213 | 220 | 4,512,000 | 1,100 |
| 2003-11-25 | 218 | 219 | 212 | 212 | 4,089,000 | 1,060 |
| 2003-11-21 | 200 | 211 | 199 | 209 | 6,518,000 | 1,045 |
| 2003-11-20 | 201 | 204 | 198 | 201 | 7,615,000 | 1,005 |
| 2003-11-19 | 210 | 211 | 195 | 196 | 12,915,000 | 980 |
| 2003-11-18 | 205 | 215 | 202 | 213 | 9,813,000 | 1,065 |
| 2003-11-17 | 211 | 212 | 198 | 200 | 6,435,000 | 1,000 |
| 2003-11-14 | 228 | 232 | 220 | 221 | 3,507,000 | 1,105 |
| 2003-11-13 | 230 | 232 | 226 | 228 | 4,344,000 | 1,140 |
| 2003-11-12 | 228 | 233 | 216 | 223 | 13,133,000 | 1,115 |
| 2003-11-11 | 241 | 241 | 225 | 230 | 12,824,000 | 1,150 |
| 2003-11-10 | 255 | 259 | 248 | 251 | 2,905,000 | 1,255 |
| 2003-11-07 | 264 | 266 | 250 | 256 | 7,471,000 | 1,280 |
| 2003-11-06 | 256 | 272 | 255 | 263 | 39,888,000 | 1,315 |
| 2003-11-05 | 241 | 251 | 241 | 251 | 4,772,000 | 1,255 |
| 2003-11-04 | 248 | 251 | 243 | 246 | 6,462,000 | 1,230 |
| 2003-10-31 | 247 | 248 | 241 | 243 | 5,612,000 | 1,215 |
| 2003-10-30 | 238 | 246 | 234 | 245 | 4,662,000 | 1,225 |
| 2003-10-29 | 239 | 245 | 238 | 241 | 6,206,000 | 1,205 |
| 2003-10-28 | 231 | 237 | 229 | 234 | 1,984,000 | 1,170 |
| 2003-10-27 | 225 | 231 | 224 | 228 | 2,426,000 | 1,140 |
| 2003-10-24 | 224 | 234 | 224 | 228 | 7,262,000 | 1,140 |
| 2003-10-23 | 228 | 234 | 219 | 219 | 5,852,000 | 1,095 |
| 2003-10-22 | 249 | 250 | 237 | 241 | 3,708,000 | 1,205 |
| 2003-10-21 | 257 | 257 | 244 | 248 | 5,186,000 | 1,240 |
| 2003-10-20 | 238 | 256 | 237 | 256 | 11,521,000 | 1,280 |
| 2003-10-17 | 243 | 243 | 237 | 237 | 2,719,000 | 1,185 |
| 2003-10-16 | 243 | 245 | 237 | 240 | 7,529,000 | 1,200 |
| 2003-10-15 | 240 | 248 | 238 | 243 | 5,349,000 | 1,215 |
| 2003-10-14 | 242 | 243 | 238 | 239 | 4,000,000 | 1,195 |
| 2003-10-10 | 226 | 245 | 226 | 242 | 7,093,000 | 1,210 |
| 2003-10-09 | 231 | 232 | 225 | 226 | 5,397,000 | 1,130 |
| 2003-10-08 | 242 | 244 | 234 | 234 | 3,313,000 | 1,170 |
| 2003-10-07 | 242 | 243 | 238 | 242 | 3,501,000 | 1,210 |
| 2003-10-06 | 249 | 250 | 240 | 243 | 5,713,000 | 1,215 |
| 2003-10-03 | 241 | 247 | 236 | 247 | 5,169,000 | 1,235 |
| 2003-10-02 | 241 | 243 | 233 | 240 | 6,858,000 | 1,200 |
| 2003-10-01 | 241 | 246 | 237 | 238 | 12,774,000 | 1,190 |
| 2003-09-30 | 223 | 235 | 220 | 235 | 9,709,000 | 1,175 |
| 2003-09-29 | 224 | 224 | 214 | 215 | 5,833,000 | 1,075 |
| 2003-09-26 | 223 | 227 | 215 | 227 | 8,206,000 | 1,135 |
| 2003-09-25 | 226 | 239 | 226 | 226 | 13,074,000 | 1,130 |
| 2003-09-24 | 223 | 224 | 210 | 223 | 6,119,000 | 1,115 |
| 2003-09-22 | 228 | 229 | 218 | 222 | 6,452,000 | 1,110 |
| 2003-09-19 | 243 | 244 | 235 | 238 | 5,194,000 | 1,190 |
| 2003-09-18 | 242 | 245 | 241 | 243 | 3,790,000 | 1,215 |
| 2003-09-17 | 245 | 248 | 241 | 243 | 3,730,000 | 1,215 |
| 2003-09-16 | 243 | 245 | 240 | 242 | 3,987,000 | 1,210 |
| 2003-09-12 | 242 | 248 | 238 | 244 | 8,127,000 | 1,220 |
| 2003-09-11 | 248 | 249 | 241 | 241 | 4,210,000 | 1,205 |
| 2003-09-10 | 256 | 257 | 251 | 252 | 3,990,000 | 1,260 |
| 2003-09-09 | 249 | 256 | 247 | 254 | 5,819,000 | 1,270 |
| 2003-09-08 | 234 | 248 | 233 | 244 | 3,919,000 | 1,220 |
| 2003-09-05 | 241 | 244 | 236 | 240 | 7,448,000 | 1,200 |
| 2003-09-04 | 247 | 251 | 244 | 246 | 8,742,000 | 1,230 |
| 2003-09-03 | 268 | 270 | 252 | 255 | 4,329,000 | 1,275 |
| 2003-09-02 | 265 | 272 | 262 | 266 | 6,363,000 | 1,330 |
| 2003-09-01 | 252 | 266 | 246 | 264 | 10,648,000 | 1,320 |
| 2003-08-29 | 249 | 259 | 248 | 255 | 8,068,000 | 1,275 |
| 2003-08-28 | 255 | 259 | 244 | 249 | 12,759,000 | 1,245 |
| 2003-08-27 | 270 | 276 | 258 | 259 | 12,873,000 | 1,295 |
| 2003-08-26 | 257 | 266 | 253 | 265 | 13,718,000 | 1,325 |
| 2003-08-25 | 245 | 259 | 244 | 259 | 11,741,000 | 1,295 |
| 2003-08-22 | 250 | 252 | 244 | 246 | 10,324,000 | 1,230 |
| 2003-08-21 | 240 | 248 | 237 | 245 | 9,269,000 | 1,225 |
| 2003-08-20 | 240 | 244 | 231 | 242 | 10,197,000 | 1,210 |
| 2003-08-19 | 233 | 245 | 232 | 242 | 24,747,000 | 1,210 |
| 2003-08-18 | 212 | 226 | 212 | 224 | 13,600,000 | 1,120 |
| 2003-08-15 | 206 | 214 | 203 | 214 | 19,941,000 | 1,070 |
| 2003-08-14 | 196 | 203 | 195 | 202 | 17,611,000 | 1,010 |
| 2003-08-13 | 197 | 198 | 195 | 196 | 5,507,000 | 980 |
| 2003-08-12 | 193 | 198 | 191 | 195 | 11,468,000 | 975 |
| 2003-08-11 | 190 | 193 | 189 | 192 | 4,261,000 | 960 |
| 2003-08-08 | 188 | 192 | 188 | 189 | 4,926,000 | 945 |
| 2003-08-07 | 186 | 189 | 185 | 188 | 3,958,000 | 940 |
| 2003-08-06 | 185 | 189 | 184 | 185 | 6,031,000 | 925 |
| 2003-08-05 | 195 | 196 | 188 | 189 | 6,055,000 | 945 |
| 2003-08-04 | 188 | 198 | 188 | 193 | 13,177,000 | 965 |
| 2003-08-01 | 192 | 195 | 188 | 192 | 6,231,000 | 960 |
| 2003-07-31 | 193 | 196 | 187 | 191 | 9,970,000 | 955 |
| 2003-07-30 | 188 | 199 | 185 | 194 | 19,073,000 | 970 |
| 2003-07-29 | 192 | 193 | 187 | 188 | 9,733,000 | 940 |
| 2003-07-28 | 185 | 191 | 184 | 190 | 26,663,000 | 950 |
| 2003-07-25 | 174 | 180 | 170 | 178 | 6,171,000 | 890 |
| 2003-07-24 | 174 | 177 | 173 | 176 | 3,125,000 | 880 |
| 2003-07-23 | 166 | 175 | 164 | 175 | 6,302,000 | 875 |
| 2003-07-22 | 162 | 165 | 158 | 163 | 2,937,000 | 815 |
| 2003-07-18 | 154 | 163 | 154 | 163 | 8,952,000 | 815 |
| 2003-07-17 | 176 | 176 | 164 | 164 | 7,748,000 | 820 |
| 2003-07-16 | 173 | 179 | 172 | 178 | 10,777,000 | 890 |
| 2003-07-15 | 170 | 175 | 170 | 172 | 4,394,000 | 860 |
| 2003-07-14 | 173 | 176 | 169 | 170 | 3,929,000 | 850 |
| 2003-07-11 | 176 | 177 | 168 | 169 | 8,158,000 | 845 |
| 2003-07-10 | 180 | 184 | 175 | 177 | 7,266,000 | 885 |
| 2003-07-09 | 184 | 185 | 171 | 181 | 12,154,000 | 905 |
| 2003-07-08 | 175 | 184 | 169 | 181 | 21,905,000 | 905 |
| 2003-07-07 | 168 | 172 | 167 | 169 | 4,332,000 | 845 |
| 2003-07-04 | 158 | 168 | 157 | 167 | 6,799,000 | 835 |
| 2003-07-03 | 175 | 177 | 158 | 159 | 12,922,000 | 795 |
| 2003-07-02 | 179 | 179 | 172 | 177 | 8,023,000 | 885 |
| 2003-07-01 | 181 | 182 | 173 | 176 | 9,848,000 | 880 |
| 2003-06-30 | 171 | 180 | 170 | 178 | 16,564,000 | 890 |
| 2003-06-27 | 162 | 170 | 161 | 167 | 20,626,000 | 835 |
| 2003-06-26 | 157 | 161 | 157 | 158 | 11,064,000 | 790 |
| 2003-06-25 | 148 | 162 | 148 | 159 | 17,909,000 | 795 |
| 2003-06-24 | 148 | 152 | 146 | 148 | 8,638,000 | 740 |
| 2003-06-23 | 146 | 154 | 144 | 152 | 18,253,000 | 760 |
| 2003-06-20 | 135 | 141 | 135 | 141 | 7,989,000 | 705 |
| 2003-06-19 | 136 | 139 | 135 | 137 | 4,347,000 | 685 |
| 2003-06-18 | 140 | 141 | 137 | 138 | 3,319,000 | 690 |
| 2003-06-17 | 138 | 142 | 134 | 137 | 12,227,000 | 685 |
| 2003-06-16 | 136 | 137 | 133 | 135 | 2,731,000 | 675 |
| 2003-06-13 | 132 | 137 | 132 | 137 | 7,161,000 | 685 |
| 2003-06-12 | 139 | 140 | 133 | 133 | 6,193,000 | 665 |
| 2003-06-11 | 142 | 144 | 134 | 135 | 9,575,000 | 675 |
| 2003-06-10 | 136 | 141 | 133 | 141 | 6,832,000 | 705 |
| 2003-06-09 | 135 | 140 | 135 | 138 | 8,528,000 | 690 |
| 2003-06-06 | 131 | 133 | 131 | 133 | 4,785,000 | 665 |
| 2003-06-05 | 131 | 132 | 129 | 130 | 4,786,000 | 650 |
| 2003-06-04 | 135 | 135 | 130 | 130 | 4,930,000 | 650 |
| 2003-06-03 | 133 | 136 | 132 | 134 | 5,066,000 | 670 |
| 2003-06-02 | 136 | 137 | 132 | 133 | 5,473,000 | 665 |
| 2003-05-30 | 130 | 135 | 129 | 133 | 10,953,000 | 665 |
| 2003-05-29 | 125 | 130 | 125 | 129 | 10,296,000 | 645 |
| 2003-05-28 | 123 | 125 | 122 | 123 | 2,965,000 | 615 |
| 2003-05-27 | 122 | 124 | 121 | 121 | 2,778,000 | 605 |
| 2003-05-26 | 123 | 124 | 120 | 123 | 5,100,000 | 615 |
| 2003-05-23 | 126 | 127 | 124 | 124 | 3,968,000 | 620 |
| 2003-05-22 | 126 | 128 | 125 | 125 | 3,164,000 | 625 |
| 2003-05-21 | 128 | 129 | 124 | 126 | 5,783,000 | 630 |
| 2003-05-20 | 124 | 129 | 124 | 127 | 6,684,000 | 635 |
| 2003-05-19 | 123 | 131 | 122 | 126 | 14,710,000 | 630 |
| 2003-05-16 | 126 | 126 | 123 | 125 | 6,815,000 | 625 |
| 2003-05-15 | 126 | 131 | 124 | 126 | 17,316,000 | 630 |
| 2003-05-14 | 117 | 128 | 117 | 127 | 19,542,000 | 635 |
| 2003-05-13 | 122 | 123 | 115 | 116 | 15,951,000 | 580 |
| 2003-05-12 | 111 | 117 | 109 | 117 | 22,456,000 | 585 |
| 2003-05-09 | 105 | 109 | 104 | 108 | 12,400,000 | 540 |
| 2003-05-08 | 101 | 106 | 100 | 106 | 9,088,000 | 530 |
| 2003-05-07 | 100 | 103 | 100 | 101 | 2,946,000 | 505 |
| 2003-05-06 | 104 | 104 | 100 | 100 | 3,045,000 | 500 |
| 2003-05-02 | 101 | 102 | 99 | 102 | 2,397,000 | 510 |
| 2003-05-01 | 100 | 101 | 97 | 101 | 6,303,000 | 505 |
| 2003-04-30 | 95 | 97 | 95 | 97 | 3,401,000 | 485 |
| 2003-04-28 | 93 | 96 | 93 | 94 | 4,233,000 | 470 |
| 2003-04-25 | 98 | 98 | 95 | 97 | 4,677,000 | 485 |
| 2003-04-24 | 101 | 103 | 98 | 100 | 6,862,000 | 500 |
| 2003-04-23 | 106 | 107 | 103 | 104 | 9,634,000 | 520 |
| 2003-04-22 | 105 | 107 | 101 | 103 | 13,566,000 | 515 |
| 2003-04-21 | 101 | 106 | 100 | 105 | 19,919,000 | 525 |
| 2003-04-18 | 97 | 101 | 95 | 101 | 10,712,000 | 505 |
| 2003-04-17 | 97 | 98 | 93 | 98 | 6,234,000 | 490 |
| 2003-04-16 | 98 | 99 | 95 | 98 | 7,363,000 | 490 |
| 2003-04-15 | 91 | 96 | 91 | 95 | 7,398,000 | 475 |
| 2003-04-14 | 91 | 94 | 88 | 90 | 8,371,000 | 450 |
| 2003-04-11 | 94 | 96 | 93 | 93 | 7,433,000 | 465 |
| 2003-04-10 | 95 | 98 | 93 | 95 | 10,191,000 | 475 |
| 2003-04-09 | 95 | 104 | 95 | 98 | 44,337,000 | 490 |
| 2003-04-08 | 84 | 91 | 81 | 88 | 13,591,000 | 440 |
| 2003-04-07 | 79 | 84 | 78 | 84 | 3,906,000 | 420 |
| 2003-04-04 | 77 | 78 | 76 | 78 | 1,582,000 | 390 |
| 2003-04-03 | 80 | 80 | 77 | 77 | 1,767,000 | 385 |
| 2003-04-02 | 78 | 79 | 76 | 77 | 2,355,000 | 385 |
| 2003-04-01 | 75 | 79 | 74 | 77 | 2,655,000 | 385 |
| 2003-03-31 | 80 | 80 | 76 | 76 | 2,037,000 | 380 |
| 2003-03-28 | 82 | 82 | 79 | 81 | 1,744,000 | 405 |
| 2003-03-27 | 79 | 81 | 79 | 81 | 1,767,000 | 405 |
| 2003-03-26 | 79 | 80 | 78 | 79 | 2,847,000 | 395 |
| 2003-03-25 | 77 | 80 | 77 | 77 | 3,085,000 | 385 |
| 2003-03-24 | 79 | 82 | 78 | 82 | 4,870,000 | 410 |
| 2003-03-20 | 74 | 77 | 73 | 74 | 4,972,000 | 370 |
| 2003-03-19 | 72 | 73 | 71 | 72 | 2,403,000 | 360 |
| 2003-03-18 | 75 | 76 | 72 | 72 | 3,962,000 | 360 |
| 2003-03-17 | 74 | 75 | 72 | 72 | 3,011,000 | 360 |
| 2003-03-14 | 80 | 81 | 77 | 77 | 4,237,000 | 385 |
| 2003-03-13 | 78 | 79 | 77 | 79 | 1,448,000 | 395 |
| 2003-03-12 | 77 | 78 | 76 | 77 | 1,724,000 | 385 |
| 2003-03-11 | 73 | 77 | 73 | 76 | 2,862,000 | 380 |
| 2003-03-10 | 80 | 81 | 75 | 78 | 3,026,000 | 390 |
| 2003-03-07 | 86 | 87 | 81 | 83 | 4,384,000 | 415 |
| 2003-03-06 | 88 | 91 | 87 | 88 | 6,033,000 | 440 |
| 2003-03-05 | 84 | 88 | 83 | 88 | 2,699,000 | 440 |
| 2003-03-04 | 85 | 86 | 83 | 84 | 2,174,000 | 420 |
| 2003-03-03 | 82 | 84 | 81 | 84 | 2,200,000 | 420 |
| 2003-02-28 | 83 | 84 | 81 | 83 | 2,999,000 | 415 |
| 2003-02-27 | 81 | 82 | 80 | 82 | 1,037,000 | 410 |
| 2003-02-26 | 81 | 84 | 81 | 81 | 1,556,000 | 405 |
| 2003-02-25 | 84 | 84 | 81 | 81 | 2,265,000 | 405 |
| 2003-02-24 | 87 | 87 | 85 | 85 | 1,632,000 | 425 |
| 2003-02-21 | 89 | 90 | 85 | 85 | 2,314,000 | 425 |
| 2003-02-20 | 86 | 89 | 86 | 89 | 2,131,000 | 445 |
| 2003-02-19 | 88 | 89 | 86 | 87 | 2,135,000 | 435 |
| 2003-02-18 | 89 | 90 | 87 | 88 | 2,091,000 | 440 |
| 2003-02-17 | 91 | 91 | 89 | 89 | 3,470,000 | 445 |
| 2003-02-14 | 87 | 91 | 86 | 88 | 7,149,000 | 440 |
| 2003-02-13 | 86 | 89 | 86 | 87 | 4,920,000 | 435 |
| 2003-02-12 | 84 | 89 | 84 | 88 | 7,444,000 | 440 |
| 2003-02-10 | 80 | 83 | 80 | 83 | 1,497,000 | 415 |
| 2003-02-07 | 83 | 84 | 81 | 81 | 1,946,000 | 405 |
| 2003-02-06 | 86 | 87 | 83 | 83 | 6,023,000 | 415 |
| 2003-02-05 | 80 | 85 | 79 | 84 | 7,501,000 | 420 |
| 2003-02-04 | 81 | 82 | 79 | 79 | 2,710,000 | 395 |
| 2003-02-03 | 78 | 80 | 76 | 80 | 2,333,000 | 400 |
| 2003-01-31 | 76 | 78 | 75 | 78 | 2,251,000 | 390 |
| 2003-01-30 | 76 | 79 | 76 | 76 | 2,064,000 | 380 |
| 2003-01-29 | 81 | 81 | 76 | 76 | 3,385,000 | 380 |
| 2003-01-28 | 78 | 83 | 78 | 79 | 5,100,000 | 395 |
| 2003-01-27 | 78 | 81 | 77 | 80 | 3,737,000 | 400 |
| 2003-01-24 | 80 | 82 | 80 | 80 | 3,003,000 | 400 |
| 2003-01-23 | 81 | 82 | 78 | 79 | 4,293,000 | 395 |
| 2003-01-22 | 87 | 88 | 81 | 83 | 10,084,000 | 415 |
| 2003-01-21 | 76 | 84 | 76 | 84 | 13,001,000 | 420 |
| 2003-01-20 | 74 | 76 | 72 | 74 | 5,119,000 | 370 |
| 2003-01-17 | 70 | 75 | 69 | 75 | 6,950,000 | 375 |
| 2003-01-16 | 68 | 70 | 67 | 68 | 2,256,000 | 340 |
| 2003-01-15 | 71 | 72 | 68 | 69 | 4,154,000 | 345 |
| 2003-01-14 | 67 | 70 | 67 | 70 | 3,036,000 | 350 |
| 2003-01-10 | 66 | 67 | 64 | 65 | 1,723,000 | 325 |
| 2003-01-09 | 64 | 65 | 63 | 65 | 977,000 | 325 |
| 2003-01-08 | 65 | 66 | 63 | 65 | 926,000 | 325 |
| 2003-01-07 | 68 | 69 | 65 | 65 | 1,425,000 | 325 |
| 2003-01-06 | 67 | 67 | 66 | 67 | 468,000 | 335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
