6302 住友重機械工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 997 | 999 | 971 | 990 | 1,491,000 | 4,950 |
| 2005-12-29 | 977 | 996 | 977 | 988 | 1,581,000 | 4,940 |
| 2005-12-28 | 961 | 983 | 960 | 983 | 2,048,000 | 4,915 |
| 2005-12-27 | 983 | 987 | 971 | 971 | 1,594,000 | 4,855 |
| 2005-12-26 | 998 | 999 | 980 | 997 | 1,444,000 | 4,985 |
| 2005-12-22 | 1,002 | 1,004 | 966 | 988 | 2,525,000 | 4,940 |
| 2005-12-21 | 990 | 1,008 | 988 | 1,002 | 5,023,000 | 5,010 |
| 2005-12-20 | 950 | 989 | 947 | 989 | 3,141,000 | 4,945 |
| 2005-12-19 | 932 | 949 | 927 | 942 | 3,343,000 | 4,710 |
| 2005-12-16 | 932 | 973 | 930 | 942 | 3,828,000 | 4,710 |
| 2005-12-15 | 963 | 981 | 945 | 948 | 4,317,000 | 4,740 |
| 2005-12-14 | 1,014 | 1,014 | 959 | 983 | 6,622,000 | 4,915 |
| 2005-12-13 | 1,003 | 1,034 | 996 | 1,019 | 6,145,000 | 5,095 |
| 2005-12-12 | 960 | 1,000 | 958 | 993 | 7,498,000 | 4,965 |
| 2005-12-09 | 901 | 944 | 900 | 938 | 8,485,000 | 4,690 |
| 2005-12-08 | 916 | 937 | 880 | 891 | 5,726,000 | 4,455 |
| 2005-12-07 | 894 | 925 | 894 | 906 | 4,647,000 | 4,530 |
| 2005-12-06 | 922 | 924 | 888 | 893 | 6,762,000 | 4,465 |
| 2005-12-05 | 905 | 934 | 892 | 922 | 5,023,000 | 4,610 |
| 2005-12-02 | 910 | 910 | 891 | 900 | 3,781,000 | 4,500 |
| 2005-12-01 | 864 | 891 | 863 | 891 | 4,084,000 | 4,455 |
| 2005-11-30 | 896 | 896 | 874 | 874 | 4,992,000 | 4,370 |
| 2005-11-29 | 867 | 899 | 862 | 897 | 4,961,000 | 4,485 |
| 2005-11-28 | 841 | 867 | 840 | 867 | 3,057,000 | 4,335 |
| 2005-11-25 | 827 | 857 | 822 | 857 | 2,504,000 | 4,285 |
| 2005-11-24 | 859 | 862 | 833 | 847 | 2,816,000 | 4,235 |
| 2005-11-22 | 851 | 860 | 835 | 841 | 2,671,000 | 4,205 |
| 2005-11-21 | 875 | 876 | 849 | 850 | 5,352,000 | 4,250 |
| 2005-11-18 | 832 | 850 | 831 | 847 | 5,835,000 | 4,235 |
| 2005-11-17 | 783 | 834 | 780 | 822 | 8,077,000 | 4,110 |
| 2005-11-16 | 765 | 778 | 757 | 773 | 3,892,000 | 3,865 |
| 2005-11-15 | 790 | 793 | 777 | 784 | 2,096,000 | 3,920 |
| 2005-11-14 | 804 | 806 | 791 | 800 | 3,829,000 | 4,000 |
| 2005-11-11 | 811 | 811 | 795 | 804 | 3,617,000 | 4,020 |
| 2005-11-10 | 806 | 818 | 782 | 803 | 4,150,000 | 4,015 |
| 2005-11-09 | 821 | 827 | 804 | 805 | 3,951,000 | 4,025 |
| 2005-11-08 | 804 | 821 | 803 | 821 | 3,434,000 | 4,105 |
| 2005-11-07 | 830 | 830 | 812 | 824 | 3,521,000 | 4,120 |
| 2005-11-04 | 850 | 857 | 832 | 844 | 2,917,000 | 4,220 |
| 2005-11-02 | 839 | 848 | 830 | 840 | 3,985,000 | 4,200 |
| 2005-11-01 | 829 | 839 | 825 | 829 | 3,395,000 | 4,145 |
| 2005-10-31 | 799 | 815 | 794 | 810 | 5,597,000 | 4,050 |
| 2005-10-28 | 776 | 788 | 775 | 780 | 4,142,000 | 3,900 |
| 2005-10-27 | 758 | 790 | 756 | 786 | 5,302,000 | 3,930 |
| 2005-10-26 | 754 | 769 | 747 | 757 | 4,260,000 | 3,785 |
| 2005-10-25 | 767 | 770 | 759 | 764 | 2,944,000 | 3,820 |
| 2005-10-24 | 765 | 775 | 756 | 772 | 12,110,000 | 3,860 |
| 2005-10-21 | 708 | 748 | 704 | 745 | 7,341,000 | 3,725 |
| 2005-10-20 | 710 | 716 | 702 | 709 | 3,216,000 | 3,545 |
| 2005-10-19 | 714 | 724 | 701 | 705 | 2,678,000 | 3,525 |
| 2005-10-18 | 723 | 737 | 720 | 723 | 4,219,000 | 3,615 |
| 2005-10-17 | 725 | 736 | 711 | 713 | 5,279,000 | 3,565 |
| 2005-10-14 | 747 | 757 | 740 | 750 | 3,695,000 | 3,750 |
| 2005-10-13 | 733 | 750 | 730 | 737 | 2,643,000 | 3,685 |
| 2005-10-12 | 769 | 774 | 742 | 753 | 4,249,000 | 3,765 |
| 2005-10-11 | 730 | 773 | 724 | 771 | 8,106,000 | 3,855 |
| 2005-10-07 | 711 | 731 | 705 | 730 | 4,612,000 | 3,650 |
| 2005-10-06 | 712 | 719 | 702 | 712 | 7,078,000 | 3,560 |
| 2005-10-05 | 750 | 751 | 718 | 723 | 5,958,000 | 3,615 |
| 2005-10-04 | 764 | 788 | 753 | 761 | 4,997,000 | 3,805 |
| 2005-10-03 | 755 | 790 | 745 | 784 | 5,555,000 | 3,920 |
| 2005-09-30 | 829 | 835 | 765 | 805 | 9,394,000 | 4,025 |
| 2005-09-29 | 798 | 828 | 791 | 825 | 7,379,000 | 4,125 |
| 2005-09-28 | 731 | 783 | 730 | 778 | 3,968,000 | 3,890 |
| 2005-09-27 | 725 | 736 | 721 | 730 | 4,154,000 | 3,650 |
| 2005-09-26 | 712 | 723 | 709 | 721 | 4,610,000 | 3,605 |
| 2005-09-22 | 700 | 713 | 688 | 706 | 6,274,000 | 3,530 |
| 2005-09-21 | 682 | 718 | 667 | 710 | 8,972,000 | 3,550 |
| 2005-09-20 | 631 | 675 | 626 | 672 | 8,883,000 | 3,360 |
| 2005-09-16 | 626 | 629 | 621 | 625 | 992,000 | 3,125 |
| 2005-09-15 | 624 | 629 | 616 | 629 | 1,835,000 | 3,145 |
| 2005-09-14 | 625 | 630 | 621 | 624 | 2,072,000 | 3,120 |
| 2005-09-13 | 620 | 628 | 616 | 625 | 1,425,000 | 3,125 |
| 2005-09-12 | 630 | 631 | 616 | 624 | 2,368,000 | 3,120 |
| 2005-09-09 | 608 | 618 | 608 | 618 | 4,108,000 | 3,090 |
| 2005-09-08 | 617 | 618 | 605 | 608 | 3,321,000 | 3,040 |
| 2005-09-07 | 637 | 637 | 622 | 627 | 1,850,000 | 3,135 |
| 2005-09-06 | 638 | 638 | 625 | 628 | 1,669,000 | 3,140 |
| 2005-09-05 | 639 | 639 | 632 | 634 | 2,319,000 | 3,170 |
| 2005-09-02 | 628 | 630 | 620 | 630 | 3,159,000 | 3,150 |
| 2005-09-01 | 620 | 631 | 620 | 622 | 2,710,000 | 3,110 |
| 2005-08-31 | 615 | 620 | 614 | 618 | 2,084,000 | 3,090 |
| 2005-08-30 | 615 | 621 | 610 | 620 | 2,687,000 | 3,100 |
| 2005-08-29 | 610 | 610 | 603 | 605 | 1,477,000 | 3,025 |
| 2005-08-26 | 608 | 609 | 603 | 606 | 1,316,000 | 3,030 |
| 2005-08-25 | 599 | 610 | 597 | 603 | 2,468,000 | 3,015 |
| 2005-08-24 | 610 | 615 | 607 | 609 | 2,426,000 | 3,045 |
| 2005-08-23 | 629 | 629 | 617 | 620 | 3,283,000 | 3,100 |
| 2005-08-22 | 605 | 624 | 602 | 620 | 3,842,000 | 3,100 |
| 2005-08-19 | 614 | 614 | 601 | 604 | 3,580,000 | 3,020 |
| 2005-08-18 | 618 | 624 | 610 | 611 | 5,793,000 | 3,055 |
| 2005-08-17 | 626 | 635 | 622 | 626 | 2,078,000 | 3,130 |
| 2005-08-16 | 637 | 639 | 626 | 632 | 2,248,000 | 3,160 |
| 2005-08-15 | 618 | 634 | 617 | 629 | 3,470,000 | 3,145 |
| 2005-08-12 | 615 | 617 | 608 | 617 | 5,132,000 | 3,085 |
| 2005-08-11 | 606 | 618 | 605 | 615 | 7,109,000 | 3,075 |
| 2005-08-10 | 591 | 607 | 586 | 602 | 7,721,000 | 3,010 |
| 2005-08-09 | 590 | 600 | 584 | 587 | 15,515,000 | 2,935 |
| 2005-08-08 | 556 | 585 | 553 | 584 | 8,436,000 | 2,920 |
| 2005-08-05 | 569 | 570 | 555 | 560 | 10,522,000 | 2,800 |
| 2005-08-04 | 549 | 584 | 541 | 584 | 23,494,000 | 2,920 |
| 2005-08-03 | 533 | 533 | 525 | 529 | 7,629,000 | 2,645 |
| 2005-08-02 | 530 | 533 | 523 | 527 | 4,068,000 | 2,635 |
| 2005-08-01 | 535 | 540 | 529 | 530 | 6,887,000 | 2,650 |
| 2005-07-29 | 553 | 556 | 523 | 539 | 9,526,000 | 2,695 |
| 2005-07-28 | 557 | 563 | 550 | 557 | 5,319,000 | 2,785 |
| 2005-07-27 | 544 | 556 | 544 | 553 | 2,455,000 | 2,765 |
| 2005-07-26 | 544 | 549 | 540 | 540 | 2,278,000 | 2,700 |
| 2005-07-25 | 547 | 554 | 544 | 554 | 1,964,000 | 2,770 |
| 2005-07-22 | 539 | 541 | 533 | 541 | 2,202,000 | 2,705 |
| 2005-07-21 | 553 | 554 | 539 | 539 | 4,854,000 | 2,695 |
| 2005-07-20 | 542 | 551 | 538 | 551 | 5,437,000 | 2,755 |
| 2005-07-19 | 535 | 538 | 530 | 532 | 1,537,000 | 2,660 |
| 2005-07-15 | 545 | 545 | 538 | 538 | 2,251,000 | 2,690 |
| 2005-07-14 | 536 | 543 | 536 | 540 | 3,689,000 | 2,700 |
| 2005-07-13 | 533 | 540 | 531 | 538 | 3,318,000 | 2,690 |
| 2005-07-12 | 529 | 534 | 529 | 530 | 2,216,000 | 2,650 |
| 2005-07-11 | 533 | 533 | 527 | 529 | 1,662,000 | 2,645 |
| 2005-07-08 | 526 | 532 | 523 | 523 | 3,366,000 | 2,615 |
| 2005-07-07 | 525 | 528 | 523 | 526 | 2,873,000 | 2,630 |
| 2005-07-06 | 528 | 531 | 525 | 525 | 3,919,000 | 2,625 |
| 2005-07-05 | 533 | 536 | 525 | 528 | 5,995,000 | 2,640 |
| 2005-07-04 | 539 | 545 | 536 | 543 | 2,304,000 | 2,715 |
| 2005-07-01 | 525 | 540 | 525 | 537 | 4,150,000 | 2,685 |
| 2005-06-30 | 544 | 544 | 525 | 533 | 7,764,000 | 2,665 |
| 2005-06-29 | 553 | 556 | 548 | 548 | 1,847,000 | 2,740 |
| 2005-06-28 | 546 | 553 | 541 | 553 | 2,718,000 | 2,765 |
| 2005-06-27 | 550 | 553 | 546 | 546 | 1,453,000 | 2,730 |
| 2005-06-24 | 547 | 556 | 545 | 556 | 2,426,000 | 2,780 |
| 2005-06-23 | 560 | 560 | 552 | 558 | 1,054,000 | 2,790 |
| 2005-06-22 | 553 | 559 | 550 | 557 | 1,535,000 | 2,785 |
| 2005-06-21 | 554 | 566 | 554 | 555 | 1,860,000 | 2,775 |
| 2005-06-20 | 561 | 562 | 553 | 557 | 2,068,000 | 2,785 |
| 2005-06-17 | 559 | 559 | 552 | 559 | 2,193,000 | 2,795 |
| 2005-06-16 | 551 | 558 | 549 | 556 | 3,267,000 | 2,780 |
| 2005-06-15 | 563 | 564 | 546 | 553 | 6,841,000 | 2,765 |
| 2005-06-14 | 565 | 567 | 559 | 565 | 2,778,000 | 2,825 |
| 2005-06-13 | 572 | 576 | 562 | 566 | 4,900,000 | 2,830 |
| 2005-06-10 | 554 | 574 | 553 | 571 | 9,811,000 | 2,855 |
| 2005-06-09 | 553 | 566 | 550 | 553 | 7,809,000 | 2,765 |
| 2005-06-08 | 536 | 552 | 536 | 552 | 6,407,000 | 2,760 |
| 2005-06-07 | 540 | 542 | 535 | 541 | 3,745,000 | 2,705 |
| 2005-06-06 | 531 | 536 | 528 | 535 | 3,629,000 | 2,675 |
| 2005-06-03 | 532 | 536 | 528 | 531 | 2,866,000 | 2,655 |
| 2005-06-02 | 533 | 543 | 528 | 531 | 5,771,000 | 2,655 |
| 2005-06-01 | 530 | 534 | 528 | 534 | 4,494,000 | 2,670 |
| 2005-05-31 | 535 | 538 | 526 | 538 | 3,971,000 | 2,690 |
| 2005-05-30 | 524 | 534 | 523 | 528 | 4,894,000 | 2,640 |
| 2005-05-27 | 514 | 525 | 512 | 525 | 4,450,000 | 2,625 |
| 2005-05-26 | 512 | 517 | 503 | 512 | 8,368,000 | 2,560 |
| 2005-05-25 | 517 | 522 | 509 | 522 | 6,790,000 | 2,610 |
| 2005-05-24 | 541 | 542 | 523 | 527 | 9,116,000 | 2,635 |
| 2005-05-23 | 504 | 547 | 502 | 543 | 17,295,000 | 2,715 |
| 2005-05-20 | 499 | 508 | 495 | 497 | 4,489,000 | 2,485 |
| 2005-05-19 | 480 | 501 | 480 | 498 | 8,331,000 | 2,490 |
| 2005-05-18 | 474 | 477 | 473 | 477 | 2,350,000 | 2,385 |
| 2005-05-17 | 478 | 482 | 467 | 473 | 6,157,000 | 2,365 |
| 2005-05-16 | 471 | 483 | 469 | 474 | 8,571,000 | 2,370 |
| 2005-05-13 | 470 | 471 | 464 | 466 | 4,412,000 | 2,330 |
| 2005-05-12 | 466 | 477 | 466 | 475 | 11,476,000 | 2,375 |
| 2005-05-11 | 466 | 468 | 459 | 465 | 15,099,000 | 2,325 |
| 2005-05-10 | 451 | 455 | 446 | 451 | 6,262,000 | 2,255 |
| 2005-05-09 | 439 | 446 | 435 | 443 | 4,156,000 | 2,215 |
| 2005-05-06 | 431 | 445 | 430 | 444 | 3,046,000 | 2,220 |
| 2005-05-02 | 426 | 431 | 423 | 430 | 1,681,000 | 2,150 |
| 2005-04-28 | 422 | 426 | 416 | 426 | 1,742,000 | 2,130 |
| 2005-04-27 | 416 | 422 | 416 | 421 | 2,013,000 | 2,105 |
| 2005-04-26 | 420 | 424 | 418 | 420 | 3,132,000 | 2,100 |
| 2005-04-25 | 421 | 430 | 419 | 425 | 1,760,000 | 2,125 |
| 2005-04-22 | 424 | 429 | 421 | 426 | 2,937,000 | 2,130 |
| 2005-04-21 | 415 | 421 | 407 | 415 | 3,214,000 | 2,075 |
| 2005-04-20 | 428 | 432 | 424 | 425 | 2,738,000 | 2,125 |
| 2005-04-19 | 416 | 428 | 413 | 427 | 3,473,000 | 2,135 |
| 2005-04-18 | 405 | 411 | 396 | 406 | 5,288,000 | 2,030 |
| 2005-04-15 | 428 | 430 | 421 | 425 | 4,248,000 | 2,125 |
| 2005-04-14 | 436 | 440 | 431 | 439 | 3,135,000 | 2,195 |
| 2005-04-13 | 437 | 441 | 436 | 441 | 1,735,000 | 2,205 |
| 2005-04-12 | 437 | 441 | 433 | 436 | 2,326,000 | 2,180 |
| 2005-04-11 | 442 | 443 | 436 | 438 | 2,035,000 | 2,190 |
| 2005-04-08 | 450 | 450 | 442 | 448 | 3,402,000 | 2,240 |
| 2005-04-07 | 444 | 448 | 442 | 445 | 3,773,000 | 2,225 |
| 2005-04-06 | 436 | 441 | 433 | 439 | 3,344,000 | 2,195 |
| 2005-04-05 | 430 | 439 | 427 | 437 | 3,400,000 | 2,185 |
| 2005-04-04 | 425 | 428 | 422 | 424 | 1,415,000 | 2,120 |
| 2005-04-01 | 417 | 430 | 414 | 427 | 1,992,000 | 2,135 |
| 2005-03-31 | 414 | 422 | 408 | 422 | 4,076,000 | 2,110 |
| 2005-03-30 | 420 | 423 | 406 | 414 | 3,455,000 | 2,070 |
| 2005-03-29 | 435 | 436 | 424 | 425 | 2,061,000 | 2,125 |
| 2005-03-28 | 426 | 436 | 426 | 434 | 2,325,000 | 2,170 |
| 2005-03-25 | 426 | 434 | 426 | 430 | 2,181,000 | 2,150 |
| 2005-03-24 | 427 | 432 | 424 | 428 | 2,410,000 | 2,140 |
| 2005-03-23 | 435 | 435 | 422 | 427 | 5,312,000 | 2,135 |
| 2005-03-22 | 434 | 442 | 432 | 437 | 2,848,000 | 2,185 |
| 2005-03-18 | 429 | 438 | 428 | 430 | 2,854,000 | 2,150 |
| 2005-03-17 | 426 | 429 | 423 | 426 | 3,074,000 | 2,130 |
| 2005-03-16 | 434 | 437 | 427 | 431 | 4,487,000 | 2,155 |
| 2005-03-15 | 437 | 444 | 435 | 436 | 2,089,000 | 2,180 |
| 2005-03-14 | 444 | 448 | 434 | 436 | 3,484,000 | 2,180 |
| 2005-03-11 | 447 | 451 | 441 | 443 | 6,482,000 | 2,215 |
| 2005-03-10 | 446 | 457 | 445 | 450 | 4,414,000 | 2,250 |
| 2005-03-09 | 442 | 447 | 441 | 447 | 3,015,000 | 2,235 |
| 2005-03-08 | 448 | 449 | 441 | 445 | 4,216,000 | 2,225 |
| 2005-03-07 | 448 | 454 | 447 | 448 | 2,625,000 | 2,240 |
| 2005-03-04 | 452 | 453 | 446 | 446 | 4,110,000 | 2,230 |
| 2005-03-03 | 452 | 457 | 449 | 452 | 3,296,000 | 2,260 |
| 2005-03-02 | 455 | 456 | 448 | 450 | 3,472,000 | 2,250 |
| 2005-03-01 | 457 | 458 | 451 | 453 | 4,578,000 | 2,265 |
| 2005-02-28 | 446 | 460 | 443 | 460 | 8,621,000 | 2,300 |
| 2005-02-25 | 436 | 437 | 430 | 436 | 4,039,000 | 2,180 |
| 2005-02-24 | 429 | 438 | 429 | 438 | 4,275,000 | 2,190 |
| 2005-02-23 | 427 | 431 | 426 | 431 | 3,306,000 | 2,155 |
| 2005-02-22 | 434 | 441 | 431 | 437 | 2,664,000 | 2,185 |
| 2005-02-21 | 431 | 439 | 430 | 431 | 2,610,000 | 2,155 |
| 2005-02-18 | 437 | 438 | 431 | 435 | 4,534,000 | 2,175 |
| 2005-02-17 | 438 | 444 | 437 | 443 | 2,270,000 | 2,215 |
| 2005-02-16 | 450 | 451 | 441 | 443 | 2,758,000 | 2,215 |
| 2005-02-15 | 442 | 450 | 439 | 449 | 5,388,000 | 2,245 |
| 2005-02-14 | 445 | 448 | 443 | 446 | 3,445,000 | 2,230 |
| 2005-02-10 | 437 | 442 | 432 | 439 | 3,879,000 | 2,195 |
| 2005-02-09 | 439 | 440 | 433 | 437 | 4,690,000 | 2,185 |
| 2005-02-08 | 426 | 439 | 423 | 437 | 5,643,000 | 2,185 |
| 2005-02-07 | 437 | 437 | 421 | 431 | 7,899,000 | 2,155 |
| 2005-02-04 | 441 | 444 | 430 | 439 | 10,456,000 | 2,195 |
| 2005-02-03 | 459 | 459 | 449 | 450 | 5,754,000 | 2,250 |
| 2005-02-02 | 462 | 463 | 456 | 459 | 7,379,000 | 2,295 |
| 2005-02-01 | 463 | 464 | 457 | 463 | 5,189,000 | 2,315 |
| 2005-01-31 | 460 | 472 | 459 | 464 | 4,561,000 | 2,320 |
| 2005-01-28 | 462 | 462 | 457 | 461 | 3,477,000 | 2,305 |
| 2005-01-27 | 463 | 463 | 453 | 461 | 8,286,000 | 2,305 |
| 2005-01-26 | 459 | 471 | 457 | 464 | 12,816,000 | 2,320 |
| 2005-01-25 | 445 | 452 | 443 | 450 | 8,283,000 | 2,250 |
| 2005-01-24 | 442 | 446 | 436 | 446 | 7,016,000 | 2,230 |
| 2005-01-21 | 425 | 442 | 424 | 442 | 7,731,000 | 2,210 |
| 2005-01-20 | 428 | 428 | 424 | 427 | 4,020,000 | 2,135 |
| 2005-01-19 | 430 | 434 | 426 | 429 | 3,625,000 | 2,145 |
| 2005-01-18 | 427 | 431 | 425 | 425 | 3,814,000 | 2,125 |
| 2005-01-17 | 437 | 439 | 429 | 430 | 6,031,000 | 2,150 |
| 2005-01-14 | 429 | 439 | 426 | 435 | 12,962,000 | 2,175 |
| 2005-01-13 | 424 | 433 | 420 | 424 | 13,704,000 | 2,120 |
| 2005-01-12 | 405 | 417 | 403 | 416 | 7,345,000 | 2,080 |
| 2005-01-11 | 401 | 407 | 398 | 403 | 8,441,000 | 2,015 |
| 2005-01-07 | 413 | 413 | 402 | 403 | 6,726,000 | 2,015 |
| 2005-01-06 | 415 | 416 | 405 | 408 | 10,481,000 | 2,040 |
| 2005-01-05 | 402 | 423 | 400 | 420 | 18,959,000 | 2,100 |
| 2005-01-04 | 383 | 400 | 383 | 400 | 4,896,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
