1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 2004年

6302 住友重機械工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303813843763811,899,0001,905
2004-12-293733813723753,148,0001,875
2004-12-283703733703732,064,0001,865
2004-12-273703723703721,872,0001,860
2004-12-243733773683707,838,0001,850
2004-12-2234936534936510,843,0001,825
2004-12-213453493443475,677,0001,735
2004-12-203403463393456,599,0001,725
2004-12-173373433363403,381,0001,700
2004-12-163383393323363,976,0001,680
2004-12-1533334133334011,030,0001,700
2004-12-143253303233283,455,0001,640
2004-12-133193233183203,106,0001,600
2004-12-103243253183187,164,0001,590
2004-12-093353353273292,092,0001,645
2004-12-083313353313341,766,0001,670
2004-12-073303373293342,693,0001,670
2004-12-063283303273292,861,0001,645
2004-12-033313323283291,774,0001,645
2004-12-023373373313321,880,0001,660
2004-12-013353353303332,022,0001,665
2004-11-303293373273373,646,0001,685
2004-11-293243323243311,449,0001,655
2004-11-263233293233251,698,0001,625
2004-11-253233253213241,831,0001,620
2004-11-243203243183222,119,0001,610
2004-11-223183203143174,183,0001,585
2004-11-193253273243252,491,0001,625
2004-11-183283293223232,299,0001,615
2004-11-173253303243273,065,0001,635
2004-11-163283313263262,146,0001,630
2004-11-153213273213273,761,0001,635
2004-11-1232032331832010,522,0001,600
2004-11-1133534232332418,949,0001,620
2004-11-103163223163213,707,0001,605
2004-11-093123153113141,802,0001,570
2004-11-083163203113113,276,0001,555
2004-11-053133173123152,365,0001,575
2004-11-043093133083102,641,0001,550
2004-11-023023073023052,378,0001,525
2004-11-01305306301303887,0001,515
2004-10-293103103053081,885,0001,540
2004-10-283133143093132,870,0001,565
2004-10-273053113053083,792,0001,540
2004-10-263003062993032,289,0001,515
2004-10-253033063003022,627,0001,510
2004-10-223073153053104,135,0001,550
2004-10-213133163033045,816,0001,520
2004-10-203253253073109,470,0001,550
2004-10-193293293263271,184,0001,635
2004-10-183293293243291,985,0001,645
2004-10-153193323133294,087,0001,645
2004-10-143353353233242,632,0001,620
2004-10-133423443383381,940,0001,690
2004-10-123443443403411,666,0001,705
2004-10-083443473433453,615,0001,725
2004-10-073453473403433,427,0001,715
2004-10-063403503403475,565,0001,735
2004-10-053393483383447,279,0001,720
2004-10-043363403333373,420,0001,685
2004-10-013263343263323,235,0001,660
2004-09-303203273193264,126,0001,630
2004-09-293283283163182,268,0001,590
2004-09-283293293233251,810,0001,625
2004-09-273283293233251,552,0001,625
2004-09-243303303233281,748,0001,640
2004-09-223313343273301,860,0001,650
2004-09-213343343273313,568,0001,655
2004-09-173283313203294,717,0001,645
2004-09-163303383253315,033,0001,655
2004-09-153373423293314,346,0001,655
2004-09-143353413303373,815,0001,685
2004-09-133303343283343,922,0001,670
2004-09-103373383273286,180,0001,640
2004-09-093423463343373,174,0001,685
2004-09-083463463373392,726,0001,695
2004-09-073443483423445,930,0001,720
2004-09-063313443303416,525,0001,705
2004-09-033353353273284,413,0001,640
2004-09-023383393333373,561,0001,685
2004-09-013383423293335,625,0001,665
2004-08-313313363293363,790,0001,680
2004-08-303273343273344,954,0001,670
2004-08-273263293223263,609,0001,630
2004-08-263203273193226,428,0001,610
2004-08-253143183093164,258,0001,580
2004-08-243063143063124,444,0001,560
2004-08-233043113043084,186,0001,540
2004-08-203003032973034,074,0001,515
2004-08-193033043003024,012,0001,510
2004-08-183033042913003,914,0001,500
2004-08-173053073043042,697,0001,520
2004-08-163053062973013,040,0001,505
2004-08-133173183093102,469,0001,550
2004-08-123143223133212,033,0001,605
2004-08-113153183143152,596,0001,575
2004-08-103073143013102,482,0001,550
2004-08-092983052983032,304,0001,515
2004-08-063013073003075,506,0001,535
2004-08-052993152973116,509,0001,555
2004-08-043083092902948,147,0001,470
2004-08-033103193093114,093,0001,555
2004-08-023143243013068,724,0001,530
2004-07-303003063003063,664,0001,530
2004-07-293053112952965,764,0001,480
2004-07-282983032943003,429,0001,500
2004-07-272983012922932,411,0001,465
2004-07-262973022953005,234,0001,500
2004-07-233133143063072,179,0001,535
2004-07-223153163103113,185,0001,555
2004-07-213153203153192,894,0001,595
2004-07-203183193133142,871,0001,570
2004-07-163173233163231,164,0001,615
2004-07-153233253143211,940,0001,605
2004-07-143353353223221,872,0001,610
2004-07-133283373283343,344,0001,670
2004-07-123253323233272,031,0001,635
2004-07-093153253153253,175,0001,625
2004-07-083273273133155,520,0001,575
2004-07-073273343203275,069,0001,635
2004-07-063303343293303,794,0001,650
2004-07-053333383283355,048,0001,675
2004-07-023293413283385,081,0001,690
2004-07-013393403353386,131,0001,690
2004-06-3033534233334210,004,0001,710
2004-06-293253323253314,860,0001,655
2004-06-283223273223253,156,0001,625
2004-06-253223253183256,296,0001,625
2004-06-2431132531032317,176,0001,615
2004-06-233063103043043,986,0001,520
2004-06-223063073003032,941,0001,515
2004-06-213053113043094,165,0001,545
2004-06-183013052993032,848,0001,515
2004-06-173033032983033,193,0001,515
2004-06-163043103003033,837,0001,515
2004-06-153073083013063,569,0001,530
2004-06-143103123073073,045,0001,535
2004-06-113043103013086,131,0001,540
2004-06-102973042973043,993,0001,520
2004-06-093003042983022,862,0001,510
2004-06-083023022993002,300,0001,500
2004-06-072993012972992,556,0001,495
2004-06-042932982902954,451,0001,475
2004-06-032983022872916,184,0001,455
2004-06-022932992892976,282,0001,485
2004-06-012842942832924,924,0001,460
2004-05-312842872812833,598,0001,415
2004-05-282782842762842,263,0001,420
2004-05-272782782752761,589,0001,380
2004-05-262812822762763,148,0001,380
2004-05-252822822722762,744,0001,380
2004-05-242812842802822,927,0001,410
2004-05-212712762682762,239,0001,380
2004-05-202672752622683,070,0001,340
2004-05-192582732562714,953,0001,355
2004-05-182492612482586,670,0001,290
2004-05-172652652472494,009,0001,245
2004-05-142652692602675,390,0001,335
2004-05-132712782682704,544,0001,350
2004-05-122622762612744,823,0001,370
2004-05-112462602402575,304,0001,285
2004-05-102762812482565,874,0001,280
2004-05-072762842752806,172,0001,400
2004-05-062922922742755,224,0001,375
2004-04-302902942862896,090,0001,445
2004-04-2829330028829912,477,0001,495
2004-04-273103103023034,619,0001,515
2004-04-263153153073103,694,0001,550
2004-04-233193203123153,380,0001,575
2004-04-223163243143214,983,0001,605
2004-04-213083153073124,005,0001,560
2004-04-203063153033133,940,0001,565
2004-04-193183183013073,499,0001,535
2004-04-163203223133173,232,0001,585
2004-04-153333363123167,229,0001,580
2004-04-143163353163307,978,0001,650
2004-04-133233243183213,563,0001,605
2004-04-123183233173203,531,0001,600
2004-04-093203223113175,578,0001,585
2004-04-083243263193246,499,0001,620
2004-04-0732133431932814,009,0001,640
2004-04-063203223103189,032,0001,590
2004-04-053143163123165,428,0001,580
2004-04-023063163053078,970,0001,535
2004-04-0132132831031125,366,0001,555
2004-03-3128229627829622,166,0001,480
2004-03-302782792682682,932,0001,340
2004-03-292792812752752,339,0001,375
2004-03-262852852762783,120,0001,390
2004-03-252802832762806,899,0001,400
2004-03-242632742622746,199,0001,370
2004-03-232612642592636,836,0001,315
2004-03-222622672612666,216,0001,330
2004-03-192662722662663,830,0001,330
2004-03-182822832662697,361,0001,345
2004-03-172832832782783,748,0001,390
2004-03-162792822762785,473,0001,390
2004-03-152722822722807,883,0001,400
2004-03-122742752682688,927,0001,340
2004-03-1127228127128016,738,0001,400
2004-03-102702752692759,427,0001,375
2004-03-0926427226327012,264,0001,350
2004-03-082632672632647,702,0001,320
2004-03-052622652582617,482,0001,305
2004-03-0425826525525714,245,0001,285
2004-03-032482592462587,421,0001,290
2004-03-022492512482496,931,0001,245
2004-03-012422462422466,034,0001,230
2004-02-272352442352445,658,0001,220
2004-02-262372382332354,036,0001,175
2004-02-252312332292302,415,0001,150
2004-02-242372382282323,406,0001,160
2004-02-232382402362382,204,0001,190
2004-02-202412422342352,382,0001,175
2004-02-192392422382383,830,0001,190
2004-02-182442442362374,509,0001,185
2004-02-172352412332403,898,0001,200
2004-02-162292372292353,996,0001,175
2004-02-132232292222292,982,0001,145
2004-02-122242282242264,485,0001,130
2004-02-102282292212223,969,0001,110
2004-02-092322342272273,661,0001,135
2004-02-062282332272318,795,0001,155
2004-02-0522722922222510,333,0001,125
2004-02-042452452292336,638,0001,165
2004-02-032452462372403,997,0001,200
2004-02-022442482432462,852,0001,230
2004-01-302412452402443,168,0001,220
2004-01-292362422352415,460,0001,205
2004-01-282422452402414,753,0001,205
2004-01-272542562472475,688,0001,235
2004-01-262562582502535,407,0001,265
2004-01-232602622582603,252,0001,300
2004-01-222592632572597,329,0001,295
2004-01-212562592542553,477,0001,275
2004-01-202602622572594,676,0001,295
2004-01-192652652582625,111,0001,310
2004-01-162602662602618,140,0001,305
2004-01-1526226625725714,146,0001,285
2004-01-1425426225026011,229,0001,300
2004-01-1326426725125522,475,0001,275
2004-01-092502502452453,788,0001,225
2004-01-082482502442506,279,0001,250
2004-01-072402452382453,174,0001,225
2004-01-062522532442455,006,0001,225
2004-01-052482502472494,801,0001,245

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