6302 住友重機械工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 344 | 356 | 342 | 350 | 2,302,000 | 1,750 |
| 2008-12-29 | 334 | 343 | 332 | 342 | 2,432,000 | 1,710 |
| 2008-12-26 | 331 | 335 | 327 | 334 | 1,210,000 | 1,670 |
| 2008-12-25 | 330 | 333 | 326 | 332 | 1,404,000 | 1,660 |
| 2008-12-24 | 338 | 338 | 319 | 325 | 3,224,000 | 1,625 |
| 2008-12-22 | 334 | 343 | 331 | 335 | 2,816,000 | 1,675 |
| 2008-12-19 | 339 | 346 | 331 | 331 | 4,277,000 | 1,655 |
| 2008-12-18 | 333 | 347 | 333 | 338 | 4,372,000 | 1,690 |
| 2008-12-17 | 344 | 350 | 328 | 338 | 6,184,000 | 1,690 |
| 2008-12-16 | 334 | 339 | 329 | 334 | 4,777,000 | 1,670 |
| 2008-12-15 | 345 | 349 | 338 | 339 | 3,566,000 | 1,695 |
| 2008-12-12 | 338 | 348 | 316 | 325 | 10,044,000 | 1,625 |
| 2008-12-11 | 316 | 344 | 316 | 343 | 7,439,000 | 1,715 |
| 2008-12-10 | 312 | 333 | 312 | 326 | 5,611,000 | 1,630 |
| 2008-12-09 | 320 | 329 | 310 | 317 | 6,775,000 | 1,585 |
| 2008-12-08 | 292 | 315 | 289 | 312 | 7,035,000 | 1,560 |
| 2008-12-05 | 297 | 302 | 284 | 287 | 5,970,000 | 1,435 |
| 2008-12-04 | 314 | 322 | 293 | 296 | 6,585,000 | 1,480 |
| 2008-12-03 | 325 | 329 | 313 | 319 | 6,247,000 | 1,595 |
| 2008-12-02 | 336 | 338 | 316 | 318 | 7,137,000 | 1,590 |
| 2008-12-01 | 355 | 367 | 355 | 361 | 6,358,000 | 1,805 |
| 2008-11-28 | 341 | 363 | 338 | 357 | 10,702,000 | 1,785 |
| 2008-11-27 | 332 | 344 | 332 | 340 | 5,785,000 | 1,700 |
| 2008-11-26 | 326 | 335 | 318 | 326 | 7,417,000 | 1,630 |
| 2008-11-25 | 341 | 341 | 323 | 336 | 8,601,000 | 1,680 |
| 2008-11-21 | 277 | 320 | 277 | 316 | 10,063,000 | 1,580 |
| 2008-11-20 | 323 | 323 | 302 | 304 | 8,996,000 | 1,520 |
| 2008-11-19 | 354 | 360 | 325 | 338 | 8,314,000 | 1,690 |
| 2008-11-18 | 358 | 365 | 349 | 350 | 5,665,000 | 1,750 |
| 2008-11-17 | 342 | 375 | 332 | 358 | 11,791,000 | 1,790 |
| 2008-11-14 | 370 | 371 | 351 | 352 | 10,307,000 | 1,760 |
| 2008-11-13 | 345 | 350 | 329 | 342 | 12,563,000 | 1,710 |
| 2008-11-12 | 345 | 371 | 337 | 360 | 12,436,000 | 1,800 |
| 2008-11-11 | 344 | 381 | 337 | 350 | 12,945,000 | 1,750 |
| 2008-11-10 | 363 | 365 | 348 | 349 | 16,915,000 | 1,745 |
| 2008-11-07 | 299 | 333 | 280 | 323 | 17,175,000 | 1,615 |
| 2008-11-06 | 346 | 356 | 327 | 340 | 10,218,000 | 1,700 |
| 2008-11-05 | 341 | 386 | 336 | 376 | 19,877,000 | 1,880 |
| 2008-11-04 | 304 | 314 | 297 | 306 | 7,658,000 | 1,530 |
| 2008-10-31 | 279 | 305 | 274 | 284 | 17,505,000 | 1,420 |
| 2008-10-30 | 255 | 306 | 244 | 294 | 26,031,000 | 1,470 |
| 2008-10-29 | 261 | 266 | 227 | 247 | 13,518,000 | 1,235 |
| 2008-10-28 | 223 | 249 | 200 | 241 | 15,763,000 | 1,205 |
| 2008-10-27 | 257 | 280 | 228 | 233 | 11,268,000 | 1,165 |
| 2008-10-24 | 282 | 285 | 260 | 262 | 6,824,000 | 1,310 |
| 2008-10-23 | 296 | 302 | 277 | 302 | 9,350,000 | 1,510 |
| 2008-10-22 | 350 | 350 | 315 | 320 | 8,439,000 | 1,600 |
| 2008-10-21 | 371 | 375 | 352 | 362 | 5,405,000 | 1,810 |
| 2008-10-20 | 350 | 364 | 334 | 361 | 8,505,000 | 1,805 |
| 2008-10-17 | 367 | 371 | 336 | 350 | 6,293,000 | 1,750 |
| 2008-10-16 | 360 | 364 | 339 | 347 | 6,677,000 | 1,735 |
| 2008-10-15 | 428 | 433 | 396 | 410 | 7,504,000 | 2,050 |
| 2008-10-14 | 428 | 443 | 411 | 443 | 7,670,000 | 2,215 |
| 2008-10-10 | 309 | 388 | 306 | 363 | 13,250,000 | 1,815 |
| 2008-10-09 | 334 | 380 | 332 | 354 | 12,722,000 | 1,770 |
| 2008-10-08 | 355 | 360 | 318 | 323 | 9,548,000 | 1,615 |
| 2008-10-07 | 338 | 381 | 338 | 370 | 12,860,000 | 1,850 |
| 2008-10-06 | 390 | 391 | 360 | 368 | 11,165,000 | 1,840 |
| 2008-10-03 | 409 | 411 | 383 | 400 | 14,227,000 | 2,000 |
| 2008-10-02 | 465 | 466 | 408 | 419 | 20,046,000 | 2,095 |
| 2008-10-01 | 501 | 503 | 472 | 480 | 7,831,000 | 2,400 |
| 2008-09-30 | 477 | 500 | 466 | 489 | 8,143,000 | 2,445 |
| 2008-09-29 | 559 | 566 | 504 | 512 | 7,453,000 | 2,560 |
| 2008-09-26 | 573 | 580 | 541 | 558 | 6,594,000 | 2,790 |
| 2008-09-25 | 549 | 564 | 537 | 559 | 4,518,000 | 2,795 |
| 2008-09-24 | 545 | 567 | 523 | 565 | 9,148,000 | 2,825 |
| 2008-09-22 | 593 | 595 | 573 | 579 | 6,314,000 | 2,895 |
| 2008-09-19 | 498 | 557 | 497 | 552 | 11,272,000 | 2,760 |
| 2008-09-18 | 491 | 493 | 474 | 483 | 7,033,000 | 2,415 |
| 2008-09-17 | 478 | 507 | 474 | 500 | 10,348,000 | 2,500 |
| 2008-09-16 | 460 | 480 | 459 | 478 | 11,050,000 | 2,390 |
| 2008-09-12 | 484 | 510 | 478 | 510 | 10,452,000 | 2,550 |
| 2008-09-11 | 484 | 492 | 465 | 469 | 5,246,000 | 2,345 |
| 2008-09-10 | 477 | 498 | 472 | 495 | 7,562,000 | 2,475 |
| 2008-09-09 | 515 | 516 | 484 | 495 | 10,410,000 | 2,475 |
| 2008-09-08 | 482 | 517 | 480 | 509 | 9,130,000 | 2,545 |
| 2008-09-05 | 458 | 469 | 454 | 463 | 6,961,000 | 2,315 |
| 2008-09-04 | 481 | 481 | 466 | 471 | 6,908,000 | 2,355 |
| 2008-09-03 | 501 | 504 | 475 | 481 | 8,821,000 | 2,405 |
| 2008-09-02 | 522 | 531 | 499 | 508 | 4,644,000 | 2,540 |
| 2008-09-01 | 522 | 535 | 522 | 525 | 2,830,000 | 2,625 |
| 2008-08-29 | 529 | 542 | 524 | 537 | 4,529,000 | 2,685 |
| 2008-08-28 | 523 | 526 | 512 | 516 | 4,295,000 | 2,580 |
| 2008-08-27 | 525 | 531 | 519 | 524 | 5,640,000 | 2,620 |
| 2008-08-26 | 532 | 532 | 522 | 529 | 5,439,000 | 2,645 |
| 2008-08-25 | 555 | 558 | 538 | 545 | 5,808,000 | 2,725 |
| 2008-08-22 | 552 | 557 | 535 | 540 | 5,330,000 | 2,700 |
| 2008-08-21 | 579 | 580 | 557 | 562 | 5,353,000 | 2,810 |
| 2008-08-20 | 555 | 579 | 551 | 571 | 6,358,000 | 2,855 |
| 2008-08-19 | 564 | 567 | 555 | 562 | 4,578,000 | 2,810 |
| 2008-08-18 | 554 | 594 | 554 | 583 | 5,293,000 | 2,915 |
| 2008-08-15 | 552 | 565 | 551 | 564 | 3,821,000 | 2,820 |
| 2008-08-14 | 550 | 580 | 547 | 566 | 7,581,000 | 2,830 |
| 2008-08-13 | 559 | 562 | 542 | 549 | 9,671,000 | 2,745 |
| 2008-08-12 | 603 | 605 | 578 | 583 | 5,746,000 | 2,915 |
| 2008-08-11 | 594 | 617 | 592 | 607 | 5,017,000 | 3,035 |
| 2008-08-08 | 582 | 592 | 558 | 584 | 6,557,000 | 2,920 |
| 2008-08-07 | 590 | 593 | 578 | 587 | 7,327,000 | 2,935 |
| 2008-08-06 | 599 | 609 | 574 | 603 | 9,895,000 | 3,015 |
| 2008-08-05 | 612 | 619 | 590 | 599 | 6,192,000 | 2,995 |
| 2008-08-04 | 639 | 645 | 599 | 609 | 7,264,000 | 3,045 |
| 2008-08-01 | 692 | 700 | 639 | 642 | 7,715,000 | 3,210 |
| 2008-07-31 | 698 | 698 | 662 | 682 | 3,574,000 | 3,410 |
| 2008-07-30 | 687 | 689 | 679 | 688 | 2,852,000 | 3,440 |
| 2008-07-29 | 681 | 684 | 663 | 677 | 4,923,000 | 3,385 |
| 2008-07-28 | 717 | 725 | 699 | 704 | 3,683,000 | 3,520 |
| 2008-07-25 | 730 | 732 | 719 | 722 | 4,211,000 | 3,610 |
| 2008-07-24 | 730 | 741 | 725 | 740 | 4,789,000 | 3,700 |
| 2008-07-23 | 725 | 732 | 716 | 725 | 4,750,000 | 3,625 |
| 2008-07-22 | 700 | 705 | 690 | 702 | 4,600,000 | 3,510 |
| 2008-07-18 | 709 | 710 | 676 | 680 | 3,737,000 | 3,400 |
| 2008-07-17 | 688 | 706 | 680 | 693 | 5,397,000 | 3,465 |
| 2008-07-16 | 653 | 673 | 651 | 668 | 4,729,000 | 3,340 |
| 2008-07-15 | 681 | 681 | 658 | 663 | 4,499,000 | 3,315 |
| 2008-07-14 | 676 | 708 | 665 | 690 | 5,672,000 | 3,450 |
| 2008-07-11 | 681 | 691 | 665 | 681 | 4,689,000 | 3,405 |
| 2008-07-10 | 663 | 686 | 661 | 679 | 4,338,000 | 3,395 |
| 2008-07-09 | 691 | 705 | 675 | 679 | 4,954,000 | 3,395 |
| 2008-07-08 | 696 | 699 | 668 | 674 | 4,912,000 | 3,370 |
| 2008-07-07 | 689 | 711 | 682 | 706 | 3,998,000 | 3,530 |
| 2008-07-04 | 685 | 714 | 681 | 702 | 8,050,000 | 3,510 |
| 2008-07-03 | 669 | 684 | 653 | 674 | 4,820,000 | 3,370 |
| 2008-07-02 | 695 | 697 | 670 | 678 | 6,962,000 | 3,390 |
| 2008-07-01 | 712 | 724 | 703 | 705 | 3,654,000 | 3,525 |
| 2008-06-30 | 723 | 730 | 708 | 719 | 5,460,000 | 3,595 |
| 2008-06-27 | 706 | 718 | 698 | 713 | 6,954,000 | 3,565 |
| 2008-06-26 | 747 | 762 | 735 | 739 | 5,377,000 | 3,695 |
| 2008-06-25 | 758 | 759 | 735 | 757 | 2,664,000 | 3,785 |
| 2008-06-24 | 768 | 772 | 755 | 761 | 3,695,000 | 3,805 |
| 2008-06-23 | 744 | 787 | 730 | 780 | 8,846,000 | 3,900 |
| 2008-06-20 | 773 | 779 | 741 | 747 | 3,954,000 | 3,735 |
| 2008-06-19 | 784 | 787 | 761 | 767 | 4,385,000 | 3,835 |
| 2008-06-18 | 793 | 798 | 779 | 798 | 4,600,000 | 3,990 |
| 2008-06-17 | 801 | 812 | 792 | 794 | 4,999,000 | 3,970 |
| 2008-06-16 | 790 | 795 | 780 | 791 | 7,145,000 | 3,955 |
| 2008-06-13 | 792 | 796 | 759 | 770 | 16,544,000 | 3,850 |
| 2008-06-12 | 795 | 806 | 795 | 800 | 4,589,000 | 4,000 |
| 2008-06-11 | 841 | 841 | 795 | 821 | 6,553,000 | 4,105 |
| 2008-06-10 | 875 | 880 | 829 | 836 | 8,800,000 | 4,180 |
| 2008-06-09 | 883 | 888 | 867 | 872 | 6,766,000 | 4,360 |
| 2008-06-06 | 929 | 932 | 911 | 914 | 10,686,000 | 4,570 |
| 2008-06-05 | 902 | 911 | 871 | 899 | 10,571,000 | 4,495 |
| 2008-06-04 | 873 | 931 | 865 | 924 | 11,634,000 | 4,620 |
| 2008-06-03 | 851 | 868 | 847 | 863 | 5,618,000 | 4,315 |
| 2008-06-02 | 840 | 877 | 835 | 871 | 6,968,000 | 4,355 |
| 2008-05-30 | 837 | 849 | 832 | 846 | 5,101,000 | 4,230 |
| 2008-05-29 | 786 | 817 | 786 | 815 | 4,718,000 | 4,075 |
| 2008-05-28 | 807 | 817 | 778 | 781 | 4,593,000 | 3,905 |
| 2008-05-27 | 788 | 805 | 782 | 804 | 3,758,000 | 4,020 |
| 2008-05-26 | 808 | 816 | 782 | 784 | 5,029,000 | 3,920 |
| 2008-05-23 | 827 | 836 | 813 | 818 | 4,108,000 | 4,090 |
| 2008-05-22 | 811 | 841 | 799 | 837 | 5,359,000 | 4,185 |
| 2008-05-21 | 845 | 851 | 825 | 831 | 4,809,000 | 4,155 |
| 2008-05-20 | 858 | 868 | 840 | 857 | 6,344,000 | 4,285 |
| 2008-05-19 | 819 | 852 | 818 | 848 | 6,645,000 | 4,240 |
| 2008-05-16 | 839 | 846 | 803 | 805 | 8,508,000 | 4,025 |
| 2008-05-15 | 848 | 854 | 829 | 830 | 6,364,000 | 4,150 |
| 2008-05-14 | 814 | 839 | 809 | 836 | 7,912,000 | 4,180 |
| 2008-05-13 | 827 | 846 | 807 | 844 | 5,860,000 | 4,220 |
| 2008-05-12 | 810 | 828 | 806 | 824 | 5,374,000 | 4,120 |
| 2008-05-09 | 880 | 885 | 832 | 835 | 5,727,000 | 4,175 |
| 2008-05-08 | 902 | 912 | 890 | 890 | 2,716,000 | 4,450 |
| 2008-05-07 | 912 | 919 | 899 | 908 | 4,371,000 | 4,540 |
| 2008-05-02 | 893 | 900 | 885 | 896 | 5,619,000 | 4,480 |
| 2008-05-01 | 866 | 883 | 862 | 863 | 2,407,000 | 4,315 |
| 2008-04-30 | 880 | 887 | 871 | 875 | 4,673,000 | 4,375 |
| 2008-04-28 | 868 | 902 | 867 | 889 | 6,081,000 | 4,445 |
| 2008-04-25 | 840 | 857 | 838 | 851 | 4,625,000 | 4,255 |
| 2008-04-24 | 822 | 837 | 820 | 825 | 4,337,000 | 4,125 |
| 2008-04-23 | 818 | 849 | 812 | 837 | 5,019,000 | 4,185 |
| 2008-04-22 | 823 | 836 | 823 | 828 | 5,122,000 | 4,140 |
| 2008-04-21 | 841 | 871 | 841 | 853 | 10,053,000 | 4,265 |
| 2008-04-18 | 821 | 824 | 795 | 811 | 4,792,000 | 4,055 |
| 2008-04-17 | 791 | 823 | 791 | 807 | 10,103,000 | 4,035 |
| 2008-04-16 | 729 | 767 | 721 | 761 | 5,408,000 | 3,805 |
| 2008-04-15 | 709 | 725 | 698 | 717 | 3,832,000 | 3,585 |
| 2008-04-14 | 706 | 714 | 701 | 705 | 3,901,000 | 3,525 |
| 2008-04-11 | 694 | 728 | 693 | 726 | 6,257,000 | 3,630 |
| 2008-04-10 | 704 | 709 | 676 | 691 | 6,120,000 | 3,455 |
| 2008-04-09 | 722 | 731 | 686 | 697 | 4,873,000 | 3,485 |
| 2008-04-08 | 721 | 726 | 712 | 713 | 4,307,000 | 3,565 |
| 2008-04-07 | 701 | 735 | 695 | 731 | 5,074,000 | 3,655 |
| 2008-04-04 | 704 | 709 | 689 | 698 | 3,496,000 | 3,490 |
| 2008-04-03 | 706 | 714 | 689 | 711 | 4,264,000 | 3,555 |
| 2008-04-02 | 683 | 704 | 676 | 704 | 6,775,000 | 3,520 |
| 2008-04-01 | 654 | 666 | 640 | 645 | 3,308,000 | 3,225 |
| 2008-03-31 | 647 | 656 | 632 | 644 | 4,001,000 | 3,220 |
| 2008-03-28 | 642 | 664 | 636 | 655 | 3,799,000 | 3,275 |
| 2008-03-27 | 668 | 670 | 640 | 648 | 5,221,000 | 3,240 |
| 2008-03-26 | 651 | 661 | 646 | 658 | 4,958,000 | 3,290 |
| 2008-03-25 | 656 | 667 | 647 | 661 | 5,721,000 | 3,305 |
| 2008-03-24 | 623 | 643 | 620 | 636 | 5,977,000 | 3,180 |
| 2008-03-21 | 629 | 644 | 621 | 643 | 5,084,000 | 3,215 |
| 2008-03-19 | 625 | 636 | 618 | 628 | 5,077,000 | 3,140 |
| 2008-03-18 | 620 | 622 | 594 | 605 | 7,142,000 | 3,025 |
| 2008-03-17 | 615 | 628 | 598 | 619 | 11,466,000 | 3,095 |
| 2008-03-14 | 654 | 657 | 613 | 633 | 20,764,000 | 3,165 |
| 2008-03-13 | 703 | 709 | 667 | 684 | 6,826,000 | 3,420 |
| 2008-03-12 | 750 | 753 | 718 | 724 | 4,416,000 | 3,620 |
| 2008-03-11 | 662 | 718 | 657 | 710 | 5,259,000 | 3,550 |
| 2008-03-10 | 724 | 730 | 687 | 692 | 5,684,000 | 3,460 |
| 2008-03-07 | 735 | 744 | 721 | 734 | 5,960,000 | 3,670 |
| 2008-03-06 | 766 | 785 | 760 | 771 | 4,972,000 | 3,855 |
| 2008-03-05 | 772 | 772 | 746 | 756 | 6,315,000 | 3,780 |
| 2008-03-04 | 797 | 799 | 752 | 766 | 11,053,000 | 3,830 |
| 2008-03-03 | 802 | 805 | 785 | 789 | 6,733,000 | 3,945 |
| 2008-02-29 | 855 | 875 | 836 | 852 | 6,082,000 | 4,260 |
| 2008-02-28 | 859 | 887 | 847 | 882 | 7,852,000 | 4,410 |
| 2008-02-27 | 914 | 923 | 880 | 889 | 7,351,000 | 4,445 |
| 2008-02-26 | 924 | 934 | 888 | 893 | 7,619,000 | 4,465 |
| 2008-02-25 | 849 | 906 | 845 | 897 | 13,274,000 | 4,485 |
| 2008-02-22 | 811 | 833 | 801 | 819 | 5,194,000 | 4,095 |
| 2008-02-21 | 804 | 837 | 802 | 825 | 6,613,000 | 4,125 |
| 2008-02-20 | 811 | 815 | 788 | 790 | 6,582,000 | 3,950 |
| 2008-02-19 | 810 | 834 | 799 | 821 | 10,836,000 | 4,105 |
| 2008-02-18 | 793 | 820 | 773 | 790 | 8,533,000 | 3,950 |
| 2008-02-15 | 730 | 788 | 717 | 773 | 7,615,000 | 3,865 |
| 2008-02-14 | 732 | 753 | 723 | 750 | 6,769,000 | 3,750 |
| 2008-02-13 | 730 | 740 | 702 | 703 | 7,909,000 | 3,515 |
| 2008-02-12 | 699 | 728 | 692 | 710 | 9,687,000 | 3,550 |
| 2008-02-08 | 807 | 807 | 722 | 728 | 15,888,000 | 3,640 |
| 2008-02-07 | 826 | 839 | 801 | 822 | 4,905,000 | 4,110 |
| 2008-02-06 | 848 | 848 | 823 | 827 | 6,553,000 | 4,135 |
| 2008-02-05 | 876 | 882 | 856 | 872 | 4,182,000 | 4,360 |
| 2008-02-04 | 841 | 893 | 840 | 889 | 7,363,000 | 4,445 |
| 2008-02-01 | 861 | 879 | 818 | 836 | 8,898,000 | 4,180 |
| 2008-01-31 | 848 | 899 | 823 | 881 | 8,358,000 | 4,405 |
| 2008-01-30 | 870 | 886 | 833 | 857 | 6,392,000 | 4,285 |
| 2008-01-29 | 863 | 882 | 852 | 880 | 6,648,000 | 4,400 |
| 2008-01-28 | 870 | 878 | 815 | 823 | 6,079,000 | 4,115 |
| 2008-01-25 | 833 | 901 | 833 | 889 | 9,547,000 | 4,445 |
| 2008-01-24 | 803 | 823 | 783 | 818 | 7,176,000 | 4,090 |
| 2008-01-23 | 803 | 812 | 768 | 789 | 6,415,000 | 3,945 |
| 2008-01-22 | 776 | 788 | 750 | 753 | 9,751,000 | 3,765 |
| 2008-01-21 | 889 | 889 | 803 | 814 | 10,736,000 | 4,070 |
| 2008-01-18 | 803 | 875 | 788 | 869 | 11,447,000 | 4,345 |
| 2008-01-17 | 785 | 815 | 774 | 813 | 11,582,000 | 4,065 |
| 2008-01-16 | 811 | 821 | 763 | 776 | 12,916,000 | 3,880 |
| 2008-01-15 | 874 | 876 | 830 | 831 | 7,315,000 | 4,155 |
| 2008-01-11 | 906 | 911 | 848 | 849 | 11,656,000 | 4,245 |
| 2008-01-10 | 940 | 946 | 925 | 926 | 7,407,000 | 4,630 |
| 2008-01-09 | 899 | 941 | 885 | 940 | 11,056,000 | 4,700 |
| 2008-01-08 | 904 | 914 | 889 | 912 | 9,440,000 | 4,560 |
| 2008-01-07 | 938 | 953 | 912 | 928 | 7,265,000 | 4,640 |
| 2008-01-04 | 1,000 | 1,000 | 956 | 968 | 2,343,000 | 4,840 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
