6302 住友重機械工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 472 | 474 | 466 | 468 | 1,900,000 | 2,340 |
| 2009-12-29 | 473 | 474 | 466 | 472 | 3,293,000 | 2,360 |
| 2009-12-28 | 470 | 477 | 468 | 473 | 2,712,000 | 2,365 |
| 2009-12-25 | 469 | 470 | 463 | 467 | 2,076,000 | 2,335 |
| 2009-12-24 | 477 | 481 | 469 | 469 | 4,847,000 | 2,345 |
| 2009-12-22 | 455 | 470 | 453 | 467 | 4,239,000 | 2,335 |
| 2009-12-21 | 453 | 457 | 449 | 450 | 3,007,000 | 2,250 |
| 2009-12-18 | 440 | 454 | 437 | 453 | 5,829,000 | 2,265 |
| 2009-12-17 | 443 | 449 | 440 | 444 | 3,641,000 | 2,220 |
| 2009-12-16 | 440 | 445 | 432 | 439 | 4,259,000 | 2,195 |
| 2009-12-15 | 436 | 438 | 433 | 437 | 1,647,000 | 2,185 |
| 2009-12-14 | 438 | 439 | 431 | 437 | 1,923,000 | 2,185 |
| 2009-12-11 | 430 | 441 | 425 | 439 | 6,387,000 | 2,195 |
| 2009-12-10 | 429 | 435 | 419 | 423 | 6,680,000 | 2,115 |
| 2009-12-09 | 438 | 439 | 424 | 428 | 5,141,000 | 2,140 |
| 2009-12-08 | 431 | 443 | 430 | 441 | 4,642,000 | 2,205 |
| 2009-12-07 | 429 | 438 | 424 | 436 | 5,633,000 | 2,180 |
| 2009-12-04 | 415 | 425 | 411 | 424 | 5,634,000 | 2,120 |
| 2009-12-03 | 404 | 414 | 404 | 411 | 6,232,000 | 2,055 |
| 2009-12-02 | 385 | 400 | 384 | 397 | 4,323,000 | 1,985 |
| 2009-12-01 | 388 | 396 | 380 | 395 | 6,096,000 | 1,975 |
| 2009-11-30 | 375 | 389 | 375 | 387 | 5,042,000 | 1,935 |
| 2009-11-27 | 381 | 384 | 367 | 370 | 7,596,000 | 1,850 |
| 2009-11-26 | 391 | 406 | 389 | 396 | 4,252,000 | 1,980 |
| 2009-11-25 | 398 | 400 | 392 | 398 | 4,746,000 | 1,990 |
| 2009-11-24 | 406 | 406 | 395 | 395 | 4,301,000 | 1,975 |
| 2009-11-20 | 396 | 408 | 396 | 408 | 5,437,000 | 2,040 |
| 2009-11-19 | 410 | 413 | 398 | 404 | 6,677,000 | 2,020 |
| 2009-11-18 | 424 | 427 | 413 | 415 | 11,294,000 | 2,075 |
| 2009-11-17 | 411 | 423 | 407 | 409 | 5,685,000 | 2,045 |
| 2009-11-16 | 415 | 417 | 403 | 407 | 2,633,000 | 2,035 |
| 2009-11-13 | 419 | 420 | 410 | 413 | 3,946,000 | 2,065 |
| 2009-11-12 | 430 | 442 | 421 | 423 | 6,283,000 | 2,115 |
| 2009-11-11 | 420 | 435 | 418 | 431 | 8,525,000 | 2,155 |
| 2009-11-10 | 423 | 427 | 416 | 416 | 5,498,000 | 2,080 |
| 2009-11-09 | 413 | 423 | 407 | 422 | 5,395,000 | 2,110 |
| 2009-11-06 | 423 | 425 | 408 | 411 | 5,318,000 | 2,055 |
| 2009-11-05 | 430 | 437 | 414 | 418 | 11,713,000 | 2,090 |
| 2009-11-04 | 406 | 417 | 406 | 415 | 2,989,000 | 2,075 |
| 2009-11-02 | 409 | 412 | 404 | 407 | 2,692,000 | 2,035 |
| 2009-10-30 | 416 | 427 | 415 | 424 | 4,595,000 | 2,120 |
| 2009-10-29 | 413 | 417 | 405 | 416 | 7,431,000 | 2,080 |
| 2009-10-28 | 423 | 427 | 418 | 423 | 4,741,000 | 2,115 |
| 2009-10-27 | 433 | 435 | 424 | 427 | 3,415,000 | 2,135 |
| 2009-10-26 | 432 | 447 | 431 | 443 | 2,871,000 | 2,215 |
| 2009-10-23 | 445 | 446 | 433 | 435 | 4,283,000 | 2,175 |
| 2009-10-22 | 439 | 443 | 434 | 440 | 3,677,000 | 2,200 |
| 2009-10-21 | 435 | 450 | 435 | 447 | 7,034,000 | 2,235 |
| 2009-10-20 | 434 | 446 | 432 | 440 | 7,087,000 | 2,200 |
| 2009-10-19 | 421 | 429 | 419 | 427 | 5,754,000 | 2,135 |
| 2009-10-16 | 415 | 420 | 412 | 418 | 4,654,000 | 2,090 |
| 2009-10-15 | 420 | 425 | 412 | 414 | 5,077,000 | 2,070 |
| 2009-10-14 | 426 | 426 | 411 | 415 | 3,883,000 | 2,075 |
| 2009-10-13 | 432 | 432 | 425 | 428 | 4,028,000 | 2,140 |
| 2009-10-09 | 411 | 424 | 406 | 423 | 6,552,000 | 2,115 |
| 2009-10-08 | 410 | 415 | 398 | 411 | 4,577,000 | 2,055 |
| 2009-10-07 | 411 | 416 | 404 | 412 | 5,940,000 | 2,060 |
| 2009-10-06 | 416 | 419 | 405 | 411 | 3,432,000 | 2,055 |
| 2009-10-05 | 419 | 421 | 402 | 406 | 3,851,000 | 2,030 |
| 2009-10-02 | 412 | 424 | 411 | 424 | 4,722,000 | 2,120 |
| 2009-10-01 | 439 | 442 | 426 | 432 | 3,093,000 | 2,160 |
| 2009-09-30 | 443 | 449 | 436 | 438 | 2,869,000 | 2,190 |
| 2009-09-29 | 442 | 443 | 434 | 440 | 2,836,000 | 2,200 |
| 2009-09-28 | 440 | 441 | 428 | 432 | 4,650,000 | 2,160 |
| 2009-09-25 | 466 | 466 | 458 | 458 | 2,326,000 | 2,290 |
| 2009-09-24 | 471 | 477 | 460 | 465 | 4,108,000 | 2,325 |
| 2009-09-18 | 461 | 465 | 457 | 461 | 2,922,000 | 2,305 |
| 2009-09-17 | 474 | 474 | 465 | 471 | 2,718,000 | 2,355 |
| 2009-09-16 | 465 | 472 | 461 | 464 | 4,421,000 | 2,320 |
| 2009-09-15 | 478 | 480 | 470 | 470 | 1,881,000 | 2,350 |
| 2009-09-14 | 475 | 480 | 469 | 471 | 4,077,000 | 2,355 |
| 2009-09-11 | 483 | 485 | 476 | 480 | 5,485,000 | 2,400 |
| 2009-09-10 | 470 | 481 | 469 | 478 | 6,375,000 | 2,390 |
| 2009-09-09 | 469 | 473 | 461 | 465 | 2,770,000 | 2,325 |
| 2009-09-08 | 466 | 477 | 461 | 473 | 4,993,000 | 2,365 |
| 2009-09-07 | 447 | 463 | 446 | 461 | 4,877,000 | 2,305 |
| 2009-09-04 | 448 | 448 | 433 | 440 | 3,738,000 | 2,200 |
| 2009-09-03 | 452 | 456 | 444 | 448 | 4,617,000 | 2,240 |
| 2009-09-02 | 456 | 463 | 453 | 460 | 5,610,000 | 2,300 |
| 2009-09-01 | 466 | 474 | 459 | 471 | 4,348,000 | 2,355 |
| 2009-08-31 | 480 | 490 | 466 | 471 | 3,531,000 | 2,355 |
| 2009-08-28 | 484 | 486 | 476 | 481 | 3,507,000 | 2,405 |
| 2009-08-27 | 476 | 480 | 466 | 475 | 4,381,000 | 2,375 |
| 2009-08-26 | 483 | 488 | 476 | 486 | 3,372,000 | 2,430 |
| 2009-08-25 | 476 | 492 | 476 | 483 | 5,176,000 | 2,415 |
| 2009-08-24 | 486 | 489 | 479 | 481 | 2,958,000 | 2,405 |
| 2009-08-21 | 480 | 485 | 463 | 473 | 4,798,000 | 2,365 |
| 2009-08-20 | 467 | 480 | 467 | 475 | 2,524,000 | 2,375 |
| 2009-08-19 | 468 | 477 | 466 | 468 | 3,269,000 | 2,340 |
| 2009-08-18 | 468 | 480 | 464 | 472 | 5,465,000 | 2,360 |
| 2009-08-17 | 497 | 497 | 470 | 472 | 5,140,000 | 2,360 |
| 2009-08-14 | 485 | 503 | 479 | 492 | 6,217,000 | 2,460 |
| 2009-08-13 | 480 | 487 | 480 | 482 | 2,410,000 | 2,410 |
| 2009-08-12 | 474 | 484 | 471 | 479 | 2,349,000 | 2,395 |
| 2009-08-11 | 482 | 483 | 475 | 479 | 3,894,000 | 2,395 |
| 2009-08-10 | 482 | 496 | 482 | 487 | 6,306,000 | 2,435 |
| 2009-08-07 | 474 | 478 | 464 | 477 | 4,822,000 | 2,385 |
| 2009-08-06 | 468 | 475 | 466 | 470 | 6,477,000 | 2,350 |
| 2009-08-05 | 485 | 492 | 470 | 470 | 5,801,000 | 2,350 |
| 2009-08-04 | 496 | 509 | 478 | 480 | 13,622,000 | 2,400 |
| 2009-08-03 | 467 | 484 | 464 | 476 | 5,688,000 | 2,380 |
| 2009-07-31 | 459 | 465 | 455 | 457 | 3,705,000 | 2,285 |
| 2009-07-30 | 457 | 460 | 446 | 449 | 2,806,000 | 2,245 |
| 2009-07-29 | 442 | 458 | 440 | 453 | 5,685,000 | 2,265 |
| 2009-07-28 | 450 | 450 | 438 | 445 | 4,847,000 | 2,225 |
| 2009-07-27 | 441 | 452 | 440 | 450 | 4,583,000 | 2,250 |
| 2009-07-24 | 436 | 447 | 434 | 443 | 10,195,000 | 2,215 |
| 2009-07-23 | 420 | 431 | 419 | 423 | 7,893,000 | 2,115 |
| 2009-07-22 | 409 | 422 | 406 | 418 | 5,922,000 | 2,090 |
| 2009-07-21 | 392 | 412 | 391 | 410 | 8,820,000 | 2,050 |
| 2009-07-17 | 378 | 382 | 369 | 372 | 3,281,000 | 1,860 |
| 2009-07-16 | 383 | 388 | 375 | 376 | 2,985,000 | 1,880 |
| 2009-07-15 | 376 | 377 | 369 | 372 | 3,196,000 | 1,860 |
| 2009-07-14 | 367 | 383 | 366 | 372 | 5,379,000 | 1,860 |
| 2009-07-13 | 368 | 375 | 351 | 357 | 5,123,000 | 1,785 |
| 2009-07-10 | 386 | 387 | 375 | 378 | 4,545,000 | 1,890 |
| 2009-07-09 | 381 | 393 | 372 | 385 | 4,696,000 | 1,925 |
| 2009-07-08 | 395 | 396 | 384 | 390 | 4,275,000 | 1,950 |
| 2009-07-07 | 416 | 421 | 405 | 407 | 3,079,000 | 2,035 |
| 2009-07-06 | 423 | 427 | 413 | 418 | 4,308,000 | 2,090 |
| 2009-07-03 | 422 | 432 | 415 | 430 | 4,322,000 | 2,150 |
| 2009-07-02 | 426 | 430 | 418 | 424 | 4,068,000 | 2,120 |
| 2009-07-01 | 430 | 439 | 424 | 427 | 3,998,000 | 2,135 |
| 2009-06-30 | 441 | 441 | 428 | 431 | 3,432,000 | 2,155 |
| 2009-06-29 | 434 | 440 | 422 | 426 | 4,331,000 | 2,130 |
| 2009-06-26 | 432 | 433 | 424 | 430 | 4,571,000 | 2,150 |
| 2009-06-25 | 415 | 429 | 411 | 422 | 4,710,000 | 2,110 |
| 2009-06-24 | 398 | 411 | 396 | 405 | 5,264,000 | 2,025 |
| 2009-06-23 | 403 | 406 | 395 | 397 | 5,930,000 | 1,985 |
| 2009-06-22 | 413 | 425 | 410 | 419 | 4,822,000 | 2,095 |
| 2009-06-19 | 411 | 419 | 401 | 408 | 4,796,000 | 2,040 |
| 2009-06-18 | 419 | 419 | 401 | 406 | 6,542,000 | 2,030 |
| 2009-06-17 | 413 | 424 | 409 | 424 | 5,687,000 | 2,120 |
| 2009-06-16 | 427 | 432 | 413 | 422 | 8,478,000 | 2,110 |
| 2009-06-15 | 458 | 458 | 444 | 446 | 3,335,000 | 2,230 |
| 2009-06-12 | 457 | 472 | 454 | 459 | 8,161,000 | 2,295 |
| 2009-06-11 | 444 | 455 | 441 | 451 | 4,330,000 | 2,255 |
| 2009-06-10 | 433 | 445 | 431 | 444 | 5,078,000 | 2,220 |
| 2009-06-09 | 448 | 449 | 432 | 433 | 5,037,000 | 2,165 |
| 2009-06-08 | 448 | 456 | 444 | 453 | 5,619,000 | 2,265 |
| 2009-06-05 | 447 | 448 | 442 | 443 | 6,271,000 | 2,215 |
| 2009-06-04 | 433 | 446 | 432 | 437 | 6,329,000 | 2,185 |
| 2009-06-03 | 431 | 454 | 430 | 437 | 16,878,000 | 2,185 |
| 2009-06-02 | 409 | 439 | 405 | 426 | 20,491,000 | 2,130 |
| 2009-06-01 | 395 | 398 | 390 | 394 | 4,718,000 | 1,970 |
| 2009-05-29 | 398 | 399 | 393 | 396 | 5,258,000 | 1,980 |
| 2009-05-28 | 395 | 400 | 392 | 395 | 4,709,000 | 1,975 |
| 2009-05-27 | 398 | 399 | 393 | 398 | 4,754,000 | 1,990 |
| 2009-05-26 | 394 | 396 | 386 | 391 | 5,384,000 | 1,955 |
| 2009-05-25 | 393 | 400 | 385 | 398 | 8,841,000 | 1,990 |
| 2009-05-22 | 388 | 392 | 383 | 389 | 9,463,000 | 1,945 |
| 2009-05-21 | 398 | 406 | 397 | 403 | 5,412,000 | 2,015 |
| 2009-05-20 | 401 | 414 | 400 | 410 | 9,418,000 | 2,050 |
| 2009-05-19 | 399 | 403 | 387 | 388 | 7,647,000 | 1,940 |
| 2009-05-18 | 390 | 390 | 377 | 379 | 7,566,000 | 1,895 |
| 2009-05-15 | 388 | 397 | 383 | 392 | 5,153,000 | 1,960 |
| 2009-05-14 | 395 | 396 | 385 | 387 | 5,890,000 | 1,935 |
| 2009-05-13 | 404 | 408 | 388 | 400 | 8,942,000 | 2,000 |
| 2009-05-12 | 424 | 424 | 404 | 413 | 15,299,000 | 2,065 |
| 2009-05-11 | 460 | 465 | 451 | 454 | 3,834,000 | 2,270 |
| 2009-05-08 | 450 | 459 | 439 | 455 | 4,894,000 | 2,275 |
| 2009-05-07 | 442 | 450 | 439 | 450 | 7,501,000 | 2,250 |
| 2009-05-01 | 403 | 420 | 402 | 417 | 5,954,000 | 2,085 |
| 2009-04-30 | 392 | 412 | 390 | 408 | 6,601,000 | 2,040 |
| 2009-04-28 | 393 | 408 | 379 | 382 | 8,259,000 | 1,910 |
| 2009-04-27 | 396 | 403 | 390 | 398 | 5,559,000 | 1,990 |
| 2009-04-24 | 391 | 399 | 383 | 389 | 6,009,000 | 1,945 |
| 2009-04-23 | 386 | 390 | 378 | 386 | 5,584,000 | 1,930 |
| 2009-04-22 | 395 | 400 | 376 | 379 | 6,259,000 | 1,895 |
| 2009-04-21 | 382 | 399 | 380 | 391 | 6,863,000 | 1,955 |
| 2009-04-20 | 402 | 404 | 393 | 402 | 6,442,000 | 2,010 |
| 2009-04-17 | 403 | 412 | 399 | 407 | 7,007,000 | 2,035 |
| 2009-04-16 | 419 | 429 | 399 | 402 | 7,621,000 | 2,010 |
| 2009-04-15 | 418 | 418 | 405 | 412 | 8,938,000 | 2,060 |
| 2009-04-14 | 426 | 430 | 412 | 423 | 13,674,000 | 2,115 |
| 2009-04-13 | 390 | 405 | 383 | 401 | 5,167,000 | 2,005 |
| 2009-04-10 | 402 | 406 | 383 | 392 | 8,220,000 | 1,960 |
| 2009-04-09 | 374 | 387 | 373 | 385 | 7,264,000 | 1,925 |
| 2009-04-08 | 374 | 375 | 360 | 365 | 6,383,000 | 1,825 |
| 2009-04-07 | 390 | 390 | 378 | 381 | 7,763,000 | 1,905 |
| 2009-04-06 | 373 | 394 | 373 | 385 | 16,719,000 | 1,925 |
| 2009-04-03 | 356 | 368 | 349 | 353 | 7,585,000 | 1,765 |
| 2009-04-02 | 344 | 354 | 341 | 351 | 8,362,000 | 1,755 |
| 2009-04-01 | 327 | 334 | 323 | 330 | 5,793,000 | 1,650 |
| 2009-03-31 | 335 | 343 | 323 | 325 | 9,196,000 | 1,625 |
| 2009-03-30 | 347 | 349 | 323 | 325 | 6,724,000 | 1,625 |
| 2009-03-27 | 366 | 369 | 348 | 350 | 9,456,000 | 1,750 |
| 2009-03-26 | 349 | 361 | 346 | 357 | 6,532,000 | 1,785 |
| 2009-03-25 | 349 | 350 | 334 | 339 | 6,806,000 | 1,695 |
| 2009-03-24 | 352 | 354 | 340 | 348 | 8,776,000 | 1,740 |
| 2009-03-23 | 317 | 334 | 313 | 332 | 6,992,000 | 1,660 |
| 2009-03-19 | 313 | 314 | 306 | 310 | 3,175,000 | 1,550 |
| 2009-03-18 | 308 | 319 | 303 | 309 | 7,875,000 | 1,545 |
| 2009-03-17 | 292 | 308 | 292 | 305 | 8,794,000 | 1,525 |
| 2009-03-16 | 264 | 290 | 264 | 287 | 8,369,000 | 1,435 |
| 2009-03-13 | 262 | 266 | 255 | 264 | 7,939,000 | 1,320 |
| 2009-03-12 | 255 | 255 | 243 | 247 | 4,981,000 | 1,235 |
| 2009-03-11 | 251 | 255 | 248 | 255 | 3,888,000 | 1,275 |
| 2009-03-10 | 239 | 245 | 234 | 240 | 2,643,000 | 1,200 |
| 2009-03-09 | 249 | 250 | 238 | 241 | 3,213,000 | 1,205 |
| 2009-03-06 | 253 | 257 | 245 | 248 | 5,635,000 | 1,240 |
| 2009-03-05 | 260 | 266 | 255 | 256 | 6,328,000 | 1,280 |
| 2009-03-04 | 241 | 253 | 240 | 250 | 8,099,000 | 1,250 |
| 2009-03-03 | 235 | 253 | 235 | 251 | 5,346,000 | 1,255 |
| 2009-03-02 | 249 | 255 | 245 | 246 | 4,285,000 | 1,230 |
| 2009-02-27 | 263 | 267 | 255 | 263 | 6,227,000 | 1,315 |
| 2009-02-26 | 268 | 279 | 267 | 272 | 4,363,000 | 1,360 |
| 2009-02-25 | 263 | 271 | 255 | 269 | 5,521,000 | 1,345 |
| 2009-02-24 | 242 | 253 | 240 | 253 | 3,850,000 | 1,265 |
| 2009-02-23 | 256 | 260 | 247 | 256 | 4,862,000 | 1,280 |
| 2009-02-20 | 261 | 269 | 258 | 262 | 4,063,000 | 1,310 |
| 2009-02-19 | 268 | 273 | 266 | 266 | 4,518,000 | 1,330 |
| 2009-02-18 | 263 | 274 | 263 | 269 | 4,844,000 | 1,345 |
| 2009-02-17 | 277 | 279 | 266 | 270 | 4,853,000 | 1,350 |
| 2009-02-16 | 279 | 285 | 277 | 282 | 2,877,000 | 1,410 |
| 2009-02-13 | 287 | 289 | 281 | 283 | 4,204,000 | 1,415 |
| 2009-02-12 | 282 | 286 | 280 | 282 | 5,148,000 | 1,410 |
| 2009-02-10 | 302 | 302 | 290 | 290 | 4,675,000 | 1,450 |
| 2009-02-09 | 312 | 312 | 292 | 292 | 4,952,000 | 1,460 |
| 2009-02-06 | 302 | 308 | 291 | 297 | 4,617,000 | 1,485 |
| 2009-02-05 | 287 | 303 | 284 | 292 | 6,895,000 | 1,460 |
| 2009-02-04 | 285 | 293 | 279 | 292 | 8,539,000 | 1,460 |
| 2009-02-03 | 284 | 296 | 276 | 280 | 6,520,000 | 1,400 |
| 2009-02-02 | 284 | 290 | 275 | 280 | 7,084,000 | 1,400 |
| 2009-01-30 | 293 | 302 | 288 | 292 | 4,780,000 | 1,460 |
| 2009-01-29 | 333 | 333 | 311 | 313 | 7,135,000 | 1,565 |
| 2009-01-28 | 303 | 314 | 300 | 308 | 4,497,000 | 1,540 |
| 2009-01-27 | 285 | 307 | 285 | 301 | 5,777,000 | 1,505 |
| 2009-01-26 | 279 | 287 | 272 | 280 | 5,152,000 | 1,400 |
| 2009-01-23 | 291 | 298 | 288 | 288 | 5,017,000 | 1,440 |
| 2009-01-22 | 309 | 310 | 294 | 299 | 5,726,000 | 1,495 |
| 2009-01-21 | 310 | 310 | 298 | 305 | 4,320,000 | 1,525 |
| 2009-01-20 | 325 | 325 | 311 | 320 | 4,824,000 | 1,600 |
| 2009-01-19 | 333 | 341 | 329 | 329 | 3,832,000 | 1,645 |
| 2009-01-16 | 342 | 343 | 325 | 331 | 6,746,000 | 1,655 |
| 2009-01-15 | 340 | 342 | 334 | 337 | 5,356,000 | 1,685 |
| 2009-01-14 | 356 | 366 | 353 | 358 | 2,773,000 | 1,790 |
| 2009-01-13 | 352 | 359 | 347 | 357 | 4,842,000 | 1,785 |
| 2009-01-09 | 383 | 393 | 377 | 377 | 8,156,000 | 1,885 |
| 2009-01-08 | 383 | 387 | 377 | 378 | 4,217,000 | 1,890 |
| 2009-01-07 | 383 | 412 | 383 | 398 | 8,230,000 | 1,990 |
| 2009-01-06 | 370 | 380 | 362 | 378 | 6,537,000 | 1,890 |
| 2009-01-05 | 360 | 370 | 357 | 370 | 2,534,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
