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
2005-12-309979999719901,491,0004,950
2005-12-299779969779881,581,0004,940
2005-12-289619839609832,048,0004,915
2005-12-279839879719711,594,0004,855
2005-12-269989999809971,444,0004,985
2005-12-221,0021,0049669882,525,0004,940
2005-12-219901,0089881,0025,023,0005,010
2005-12-209509899479893,141,0004,945
2005-12-199329499279423,343,0004,710
2005-12-169329739309423,828,0004,710
2005-12-159639819459484,317,0004,740
2005-12-141,0141,0149599836,622,0004,915
2005-12-131,0031,0349961,0196,145,0005,095
2005-12-129601,0009589937,498,0004,965
2005-12-099019449009388,485,0004,690
2005-12-089169378808915,726,0004,455
2005-12-078949258949064,647,0004,530
2005-12-069229248888936,762,0004,465
2005-12-059059348929225,023,0004,610
2005-12-029109108919003,781,0004,500
2005-12-018648918638914,084,0004,455
2005-11-308968968748744,992,0004,370
2005-11-298678998628974,961,0004,485
2005-11-288418678408673,057,0004,335
2005-11-258278578228572,504,0004,285
2005-11-248598628338472,816,0004,235
2005-11-228518608358412,671,0004,205
2005-11-218758768498505,352,0004,250
2005-11-188328508318475,835,0004,235
2005-11-177838347808228,077,0004,110
2005-11-167657787577733,892,0003,865
2005-11-157907937777842,096,0003,920
2005-11-148048067918003,829,0004,000
2005-11-118118117958043,617,0004,020
2005-11-108068187828034,150,0004,015
2005-11-098218278048053,951,0004,025
2005-11-088048218038213,434,0004,105
2005-11-078308308128243,521,0004,120
2005-11-048508578328442,917,0004,220
2005-11-028398488308403,985,0004,200
2005-11-018298398258293,395,0004,145
2005-10-317998157948105,597,0004,050
2005-10-287767887757804,142,0003,900
2005-10-277587907567865,302,0003,930
2005-10-267547697477574,260,0003,785
2005-10-257677707597642,944,0003,820
2005-10-2476577575677212,110,0003,860
2005-10-217087487047457,341,0003,725
2005-10-207107167027093,216,0003,545
2005-10-197147247017052,678,0003,525
2005-10-187237377207234,219,0003,615
2005-10-177257367117135,279,0003,565
2005-10-147477577407503,695,0003,750
2005-10-137337507307372,643,0003,685
2005-10-127697747427534,249,0003,765
2005-10-117307737247718,106,0003,855
2005-10-077117317057304,612,0003,650
2005-10-067127197027127,078,0003,560
2005-10-057507517187235,958,0003,615
2005-10-047647887537614,997,0003,805
2005-10-037557907457845,555,0003,920
2005-09-308298357658059,394,0004,025
2005-09-297988287918257,379,0004,125
2005-09-287317837307783,968,0003,890
2005-09-277257367217304,154,0003,650
2005-09-267127237097214,610,0003,605
2005-09-227007136887066,274,0003,530
2005-09-216827186677108,972,0003,550
2005-09-206316756266728,883,0003,360
2005-09-16626629621625992,0003,125
2005-09-156246296166291,835,0003,145
2005-09-146256306216242,072,0003,120
2005-09-136206286166251,425,0003,125
2005-09-126306316166242,368,0003,120
2005-09-096086186086184,108,0003,090
2005-09-086176186056083,321,0003,040
2005-09-076376376226271,850,0003,135
2005-09-066386386256281,669,0003,140
2005-09-056396396326342,319,0003,170
2005-09-026286306206303,159,0003,150
2005-09-016206316206222,710,0003,110
2005-08-316156206146182,084,0003,090
2005-08-306156216106202,687,0003,100
2005-08-296106106036051,477,0003,025
2005-08-266086096036061,316,0003,030
2005-08-255996105976032,468,0003,015
2005-08-246106156076092,426,0003,045
2005-08-236296296176203,283,0003,100
2005-08-226056246026203,842,0003,100
2005-08-196146146016043,580,0003,020
2005-08-186186246106115,793,0003,055
2005-08-176266356226262,078,0003,130
2005-08-166376396266322,248,0003,160
2005-08-156186346176293,470,0003,145
2005-08-126156176086175,132,0003,085
2005-08-116066186056157,109,0003,075
2005-08-105916075866027,721,0003,010
2005-08-0959060058458715,515,0002,935
2005-08-085565855535848,436,0002,920
2005-08-0556957055556010,522,0002,800
2005-08-0454958454158423,494,0002,920
2005-08-035335335255297,629,0002,645
2005-08-025305335235274,068,0002,635
2005-08-015355405295306,887,0002,650
2005-07-295535565235399,526,0002,695
2005-07-285575635505575,319,0002,785
2005-07-275445565445532,455,0002,765
2005-07-265445495405402,278,0002,700
2005-07-255475545445541,964,0002,770
2005-07-225395415335412,202,0002,705
2005-07-215535545395394,854,0002,695
2005-07-205425515385515,437,0002,755
2005-07-195355385305321,537,0002,660
2005-07-155455455385382,251,0002,690
2005-07-145365435365403,689,0002,700
2005-07-135335405315383,318,0002,690
2005-07-125295345295302,216,0002,650
2005-07-115335335275291,662,0002,645
2005-07-085265325235233,366,0002,615
2005-07-075255285235262,873,0002,630
2005-07-065285315255253,919,0002,625
2005-07-055335365255285,995,0002,640
2005-07-045395455365432,304,0002,715
2005-07-015255405255374,150,0002,685
2005-06-305445445255337,764,0002,665
2005-06-295535565485481,847,0002,740
2005-06-285465535415532,718,0002,765
2005-06-275505535465461,453,0002,730
2005-06-245475565455562,426,0002,780
2005-06-235605605525581,054,0002,790
2005-06-225535595505571,535,0002,785
2005-06-215545665545551,860,0002,775
2005-06-205615625535572,068,0002,785
2005-06-175595595525592,193,0002,795
2005-06-165515585495563,267,0002,780
2005-06-155635645465536,841,0002,765
2005-06-145655675595652,778,0002,825
2005-06-135725765625664,900,0002,830
2005-06-105545745535719,811,0002,855
2005-06-095535665505537,809,0002,765
2005-06-085365525365526,407,0002,760
2005-06-075405425355413,745,0002,705
2005-06-065315365285353,629,0002,675
2005-06-035325365285312,866,0002,655
2005-06-025335435285315,771,0002,655
2005-06-015305345285344,494,0002,670
2005-05-315355385265383,971,0002,690
2005-05-305245345235284,894,0002,640
2005-05-275145255125254,450,0002,625
2005-05-265125175035128,368,0002,560
2005-05-255175225095226,790,0002,610
2005-05-245415425235279,116,0002,635
2005-05-2350454750254317,295,0002,715
2005-05-204995084954974,489,0002,485
2005-05-194805014804988,331,0002,490
2005-05-184744774734772,350,0002,385
2005-05-174784824674736,157,0002,365
2005-05-164714834694748,571,0002,370
2005-05-134704714644664,412,0002,330
2005-05-1246647746647511,476,0002,375
2005-05-1146646845946515,099,0002,325
2005-05-104514554464516,262,0002,255
2005-05-094394464354434,156,0002,215
2005-05-064314454304443,046,0002,220
2005-05-024264314234301,681,0002,150
2005-04-284224264164261,742,0002,130
2005-04-274164224164212,013,0002,105
2005-04-264204244184203,132,0002,100
2005-04-254214304194251,760,0002,125
2005-04-224244294214262,937,0002,130
2005-04-214154214074153,214,0002,075
2005-04-204284324244252,738,0002,125
2005-04-194164284134273,473,0002,135
2005-04-184054113964065,288,0002,030
2005-04-154284304214254,248,0002,125
2005-04-144364404314393,135,0002,195
2005-04-134374414364411,735,0002,205
2005-04-124374414334362,326,0002,180
2005-04-114424434364382,035,0002,190
2005-04-084504504424483,402,0002,240
2005-04-074444484424453,773,0002,225
2005-04-064364414334393,344,0002,195
2005-04-054304394274373,400,0002,185
2005-04-044254284224241,415,0002,120
2005-04-014174304144271,992,0002,135
2005-03-314144224084224,076,0002,110
2005-03-304204234064143,455,0002,070
2005-03-294354364244252,061,0002,125
2005-03-284264364264342,325,0002,170
2005-03-254264344264302,181,0002,150
2005-03-244274324244282,410,0002,140
2005-03-234354354224275,312,0002,135
2005-03-224344424324372,848,0002,185
2005-03-184294384284302,854,0002,150
2005-03-174264294234263,074,0002,130
2005-03-164344374274314,487,0002,155
2005-03-154374444354362,089,0002,180
2005-03-144444484344363,484,0002,180
2005-03-114474514414436,482,0002,215
2005-03-104464574454504,414,0002,250
2005-03-094424474414473,015,0002,235
2005-03-084484494414454,216,0002,225
2005-03-074484544474482,625,0002,240
2005-03-044524534464464,110,0002,230
2005-03-034524574494523,296,0002,260
2005-03-024554564484503,472,0002,250
2005-03-014574584514534,578,0002,265
2005-02-284464604434608,621,0002,300
2005-02-254364374304364,039,0002,180
2005-02-244294384294384,275,0002,190
2005-02-234274314264313,306,0002,155
2005-02-224344414314372,664,0002,185
2005-02-214314394304312,610,0002,155
2005-02-184374384314354,534,0002,175
2005-02-174384444374432,270,0002,215
2005-02-164504514414432,758,0002,215
2005-02-154424504394495,388,0002,245
2005-02-144454484434463,445,0002,230
2005-02-104374424324393,879,0002,195
2005-02-094394404334374,690,0002,185
2005-02-084264394234375,643,0002,185
2005-02-074374374214317,899,0002,155
2005-02-0444144443043910,456,0002,195
2005-02-034594594494505,754,0002,250
2005-02-024624634564597,379,0002,295
2005-02-014634644574635,189,0002,315
2005-01-314604724594644,561,0002,320
2005-01-284624624574613,477,0002,305
2005-01-274634634534618,286,0002,305
2005-01-2645947145746412,816,0002,320
2005-01-254454524434508,283,0002,250
2005-01-244424464364467,016,0002,230
2005-01-214254424244427,731,0002,210
2005-01-204284284244274,020,0002,135
2005-01-194304344264293,625,0002,145
2005-01-184274314254253,814,0002,125
2005-01-174374394294306,031,0002,150
2005-01-1442943942643512,962,0002,175
2005-01-1342443342042413,704,0002,120
2005-01-124054174034167,345,0002,080
2005-01-114014073984038,441,0002,015
2005-01-074134134024036,726,0002,015
2005-01-0641541640540810,481,0002,040
2005-01-0540242340042018,959,0002,100
2005-01-043834003834004,896,0002,000

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