6302 住友重機械工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,2391,2541,2391,250757,0006,250
2006-12-281,2551,2591,2341,2461,681,0006,230
2006-12-271,2781,2781,2511,2591,585,0006,295
2006-12-261,2611,2771,2591,2771,177,0006,385
2006-12-251,2691,2741,2551,2581,788,0006,290
2006-12-221,2691,2691,2451,2622,657,0006,310
2006-12-211,2581,2841,2501,2722,781,0006,360
2006-12-201,2351,2591,2251,2503,329,0006,250
2006-12-191,2571,2611,2361,2423,147,0006,210
2006-12-181,2791,2831,2641,2743,031,0006,370
2006-12-151,2701,2761,2621,2653,082,0006,325
2006-12-141,2461,2571,2451,2553,029,0006,275
2006-12-131,2301,2391,2211,2372,243,0006,185
2006-12-121,2291,2391,2151,2203,209,0006,100
2006-12-111,2181,2391,2151,2303,992,0006,150
2006-12-081,1751,2181,1751,2007,692,0006,000
2006-12-071,1951,1981,1751,1882,993,0005,940
2006-12-061,1881,1881,1691,1752,643,0005,875
2006-12-051,1911,1971,1641,1683,754,0005,840
2006-12-041,1851,2021,1801,1975,977,0005,985
2006-12-011,1641,1731,1491,1652,819,0005,825
2006-11-301,1431,1621,1411,1444,397,0005,720
2006-11-291,1201,1301,1111,1232,151,0005,615
2006-11-281,0701,1061,0701,1063,072,0005,530
2006-11-271,0971,1181,0841,1072,817,0005,535
2006-11-241,1221,1221,0891,1041,979,0005,520
2006-11-221,0891,1261,0831,1233,550,0005,615
2006-11-211,0851,0971,0771,0834,230,0005,415
2006-11-201,1351,1381,0911,0983,698,0005,490
2006-11-171,1401,1561,1341,1434,647,0005,715
2006-11-161,1361,1471,1261,1282,238,0005,640
2006-11-151,1341,1411,1261,1312,602,0005,655
2006-11-141,1251,1491,1201,1344,291,0005,670
2006-11-131,1001,1221,0871,0973,312,0005,485
2006-11-101,1021,1271,0891,1034,419,0005,515
2006-11-091,1111,1191,1011,1172,213,0005,585
2006-11-081,1301,1321,1021,1104,956,0005,550
2006-11-071,1381,1431,1271,1344,121,0005,670
2006-11-061,1131,1501,1131,14310,795,0005,715
2006-11-021,0811,1011,0681,08912,031,0005,445
2006-11-011,0611,0651,0301,06110,549,0005,305
2006-10-311,0071,0119891,0022,881,0005,010
2006-10-301,0201,0229879982,773,0004,990
2006-10-271,0291,0351,0181,0262,121,0005,130
2006-10-261,0241,0361,0131,0283,466,0005,140
2006-10-251,0231,0231,0021,0062,152,0005,030
2006-10-241,0401,0401,0161,0225,618,0005,110
2006-10-239901,0049761,0003,953,0005,000
2006-10-209829929699912,814,0004,955
2006-10-199809929799842,371,0004,920
2006-10-189769809539762,877,0004,880
2006-10-179981,0019789864,338,0004,930
2006-10-169681,0039659944,758,0004,970
2006-10-139469679469583,391,0004,790
2006-10-129379449219404,291,0004,700
2006-10-119779869409427,034,0004,710
2006-10-109811,0099809852,651,0004,925
2006-10-069901,0009809912,134,0004,955
2006-10-051,0051,0059789912,739,0004,955
2006-10-041,0141,0179729813,058,0004,905
2006-10-031,0051,0149951,0023,178,0005,010
2006-10-029811,0079779952,896,0004,975
2006-09-299939939769892,138,0004,945
2006-09-289759939749873,287,0004,935
2006-09-279559749509723,925,0004,860
2006-09-269449549189252,915,0004,625
2006-09-259409479329372,572,0004,685
2006-09-229619619419484,672,0004,740
2006-09-219809839569712,529,0004,855
2006-09-209739829569773,010,0004,885
2006-09-199971,0169879932,964,0004,965
2006-09-159849989809912,261,0004,955
2006-09-149901,0109901,0001,922,0005,000
2006-09-131,0151,0249789842,776,0004,920
2006-09-121,0171,0181,0011,0052,803,0005,025
2006-09-111,0611,0611,0231,0272,235,0005,135
2006-09-081,0361,0641,0331,0543,963,0005,270
2006-09-071,0641,0661,0451,0473,777,0005,235
2006-09-061,0691,0691,0581,0651,674,0005,325
2006-09-051,0521,0731,0451,0694,306,0005,345
2006-09-041,0421,0611,0391,0484,476,0005,240
2006-09-011,0061,0301,0061,0272,472,0005,135
2006-08-311,0031,0271,0021,0142,181,0005,070
2006-08-301,0091,0139951,0041,519,0005,020
2006-08-291,0101,0151,0001,0081,500,0005,040
2006-08-281,0261,0291,0031,0062,282,0005,030
2006-08-251,0301,0441,0211,0333,228,0005,165
2006-08-241,0251,0311,0171,0211,684,0005,105
2006-08-231,0371,0401,0211,0322,209,0005,160
2006-08-221,0251,0421,0081,0332,617,0005,165
2006-08-211,0231,0291,0141,0183,351,0005,090
2006-08-181,0201,0281,0101,0233,803,0005,115
2006-08-179991,0209931,0077,203,0005,035
2006-08-169859869779833,396,0004,915
2006-08-159639799639711,925,0004,855
2006-08-149719889589732,274,0004,865
2006-08-119789949649702,248,0004,850
2006-08-109839919699782,955,0004,890
2006-08-099679929469863,201,0004,930
2006-08-089559809479752,187,0004,875
2006-08-079669799489543,467,0004,770
2006-08-049899999789861,363,0004,930
2006-08-031,0081,0149859901,922,0004,950
2006-08-029889979819971,373,0004,985
2006-08-019941,0099849962,051,0004,980
2006-07-311,0061,0139919963,850,0004,980
2006-07-289539799329673,244,0004,835
2006-07-279239519119453,775,0004,725
2006-07-269619669319333,188,0004,665
2006-07-259519679319453,029,0004,725
2006-07-249419419019323,300,0004,660
2006-07-219619619439491,988,0004,745
2006-07-209459779409712,683,0004,855
2006-07-199199459139202,035,0004,600
2006-07-189549589099244,439,0004,620
2006-07-149859909509645,041,0004,820
2006-07-139881,0159839943,620,0004,970
2006-07-121,0451,0451,0161,0282,706,0005,140
2006-07-111,0491,0491,0201,0381,704,0005,190
2006-07-101,0141,0491,0041,0492,472,0005,245
2006-07-071,0541,0541,0281,0341,620,0005,170
2006-07-061,0441,0451,0251,0372,273,0005,185
2006-07-051,0341,0521,0301,0452,443,0005,225
2006-07-041,0731,0801,0481,0543,206,0005,270
2006-07-031,0631,0831,0511,0643,993,0005,320
2006-06-301,0601,0691,0441,0583,662,0005,290
2006-06-291,0161,0441,0161,0402,153,0005,200
2006-06-281,0121,0231,0061,0182,737,0005,090
2006-06-271,0301,0401,0281,0342,663,0005,170
2006-06-261,0211,0351,0021,0272,763,0005,135
2006-06-231,0001,0299881,0283,147,0005,140
2006-06-229821,0049759992,990,0004,995
2006-06-219779869539633,168,0004,815
2006-06-209859909589672,861,0004,835
2006-06-191,0001,0159819953,526,0004,975
2006-06-161,0101,0381,0011,0204,522,0005,100
2006-06-159719979639745,479,0004,870
2006-06-149039489019294,549,0004,645
2006-06-139659709129135,380,0004,565
2006-06-129799969659854,915,0004,925
2006-06-099311,0059319747,717,0004,870
2006-06-089559659209415,046,0004,705
2006-06-071,0201,0409819863,668,0004,930
2006-06-061,0401,0591,0201,0404,541,0005,200
2006-06-051,0431,0591,0351,0473,150,0005,235
2006-06-021,0451,0479931,0426,054,0005,210
2006-06-011,0511,0619981,0055,479,0005,025
2006-05-311,0461,0601,0351,0503,964,0005,250
2006-05-301,0921,0981,0811,0861,284,0005,430
2006-05-291,1271,1281,0871,0931,774,0005,465
2006-05-261,0741,1151,0741,1073,376,0005,535
2006-05-251,0821,0871,0621,0673,007,0005,335
2006-05-241,0641,1091,0631,0975,893,0005,485
2006-05-231,0561,0931,0541,0636,741,0005,315
2006-05-221,1791,1791,1251,1281,939,0005,640
2006-05-191,1161,1631,1111,1594,031,0005,795
2006-05-181,1041,1391,1031,1273,754,0005,635
2006-05-171,1511,1741,1311,1644,644,0005,820
2006-05-161,2091,2251,1411,1485,146,0005,740
2006-05-151,2171,2191,1911,2024,433,0006,010
2006-05-121,2171,2481,2081,2377,013,0006,185
2006-05-111,2261,2541,1951,2258,883,0006,125
2006-05-101,2511,2661,2131,2255,251,0006,125
2006-05-091,2521,2681,2491,2574,371,0006,285
2006-05-081,2651,2661,2371,2453,631,0006,225
2006-05-021,2071,2371,2001,2303,686,0006,150
2006-05-011,1801,2091,1761,2022,137,0006,010
2006-04-281,2141,2141,1751,2004,673,0006,000
2006-04-271,1991,2211,1871,2124,470,0006,060
2006-04-261,1761,1951,1721,1924,134,0005,960
2006-04-251,1771,1851,1571,1726,731,0005,860
2006-04-241,1901,1971,1711,1866,552,0005,930
2006-04-211,1941,2111,1841,1976,206,0005,985
2006-04-201,1701,1971,1691,1946,128,0005,970
2006-04-191,1401,1621,1391,1473,745,0005,735
2006-04-181,1101,1371,1081,1293,495,0005,645
2006-04-171,1301,1331,1211,1221,708,0005,610
2006-04-141,1491,1491,1281,1372,333,0005,685
2006-04-131,1541,1541,1171,1333,007,0005,665
2006-04-121,1381,1651,1331,1372,330,0005,685
2006-04-111,1511,1661,1421,1582,070,0005,790
2006-04-101,1521,1701,1411,1533,504,0005,765
2006-04-071,1611,1731,1451,1722,318,0005,860
2006-04-061,1811,1851,1521,1662,638,0005,830
2006-04-051,1871,1981,1481,1614,181,0005,805
2006-04-041,1711,1941,1651,1694,807,0005,845
2006-04-031,1151,1681,1151,1636,486,0005,815
2006-03-311,1201,1381,1121,1312,045,0005,655
2006-03-301,1001,1261,1001,1203,714,0005,600
2006-03-291,0791,1001,0631,0942,259,0005,470
2006-03-281,0641,0921,0541,0822,257,0005,410
2006-03-271,0501,0801,0481,0694,008,0005,345
2006-03-241,0241,0531,0241,0481,946,0005,240
2006-03-231,0511,0551,0261,0302,579,0005,150
2006-03-221,0401,0541,0381,0473,675,0005,235
2006-03-201,0101,0331,0001,0311,936,0005,155
2006-03-179981,0049741,0013,985,0005,005
2006-03-161,0201,0249829955,389,0004,975
2006-03-151,0221,0241,0101,0192,060,0005,095
2006-03-141,0321,0321,0141,0222,079,0005,110
2006-03-131,0201,0441,0201,0383,970,0005,190
2006-03-101,0201,0351,0091,0186,579,0005,090
2006-03-099581,0009569983,986,0004,990
2006-03-089709739519574,930,0004,785
2006-03-079719869639804,216,0004,900
2006-03-069791,0079691,0012,682,0005,005
2006-03-039859939469693,747,0004,845
2006-03-021,0151,0159951,0033,657,0005,015
2006-03-011,0301,0301,0031,0084,182,0005,040
2006-02-281,0361,0501,0051,0502,892,0005,250
2006-02-271,0461,0471,0231,0402,608,0005,200
2006-02-241,0061,0361,0011,0263,067,0005,130
2006-02-231,0001,0149951,0063,447,0005,030
2006-02-229609979549826,258,0004,910
2006-02-219209459109444,631,0004,720
2006-02-209229228738806,382,0004,400
2006-02-179249549209323,942,0004,660
2006-02-169279439029233,954,0004,615
2006-02-159649829419472,734,0004,735
2006-02-149259648839546,434,0004,770
2006-02-131,0071,0079259328,421,0004,660
2006-02-101,0501,0579621,0065,647,0005,030
2006-02-091,0581,0741,0321,0462,325,0005,230
2006-02-081,0991,0991,0531,0582,912,0005,290
2006-02-071,0961,1001,0851,0983,119,0005,490
2006-02-061,0821,0901,0681,0843,014,0005,420
2006-02-031,0601,0811,0521,0712,394,0005,355
2006-02-021,0791,0841,0651,0786,190,0005,390
2006-02-011,0261,0681,0171,0396,090,0005,195
2006-01-311,0731,0871,0391,0462,920,0005,230
2006-01-301,0711,0981,0591,0724,165,0005,360
2006-01-271,0501,0731,0361,0684,387,0005,340
2006-01-261,0001,0191,0001,0162,230,0005,080
2006-01-259761,0129749924,532,0004,960
2006-01-249679849459664,546,0004,830
2006-01-239851,0059749773,924,0004,885
2006-01-201,0501,0501,0151,0273,757,0005,135
2006-01-199741,0269731,0238,914,0005,115
2006-01-181,0001,0098939914,899,0004,955
2006-01-171,0301,0661,0231,0232,481,0005,115
2006-01-161,0301,0561,0241,0445,203,0005,220
2006-01-131,0601,0901,0401,0705,004,0005,350
2006-01-121,0431,0591,0241,0543,474,0005,270
2006-01-111,0501,0531,0161,0303,060,0005,150
2006-01-101,0681,0691,0111,0304,270,0005,150
2006-01-061,0601,0601,0281,0482,287,0005,240
2006-01-051,0491,0771,0301,0608,403,0005,300
2006-01-049971,0349871,0342,594,0005,170

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