6302 住友重機械工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305235245155222,775,0002,610
2010-12-295295295225243,744,0002,620
2010-12-285275315265272,707,0002,635
2010-12-275265325235282,840,0002,640
2010-12-245305335245273,435,0002,635
2010-12-225315345285294,617,0002,645
2010-12-215245315215304,485,0002,650
2010-12-205265275195204,708,0002,600
2010-12-175285295225233,271,0002,615
2010-12-165265295245262,952,0002,630
2010-12-155385385275304,392,0002,650
2010-12-145255385255376,723,0002,685
2010-12-135215285155274,921,0002,635
2010-12-105355355165179,185,0002,585
2010-12-095365375265303,224,0002,650
2010-12-085355365295314,316,0002,655
2010-12-075335355255295,261,0002,645
2010-12-065305355305333,001,0002,665
2010-12-035395425305314,104,0002,655
2010-12-025215355195347,400,0002,670
2010-12-015155185065124,440,0002,560
2010-11-305205305115147,691,0002,570
2010-11-295245265165204,315,0002,600
2010-11-265205225125163,197,0002,580
2010-11-255205255155214,129,0002,605
2010-11-245095205085145,661,0002,570
2010-11-225245255185203,232,0002,600
2010-11-195175225135156,075,0002,575
2010-11-184905124875115,597,0002,555
2010-11-174964994924945,517,0002,470
2010-11-165115145035045,007,0002,520
2010-11-155055085025062,994,0002,530
2010-11-125105165025025,249,0002,510
2010-11-115185195085106,237,0002,550
2010-11-105085225065177,888,0002,585
2010-11-095085084954967,419,0002,480
2010-11-085075165055115,968,0002,555
2010-11-054955124925079,710,0002,535
2010-11-044754844714798,347,0002,395
2010-11-024554694534666,824,0002,330
2010-11-014554654534616,829,0002,305
2010-10-294634684544585,738,0002,290
2010-10-2846847546346812,732,0002,340
2010-10-2745847145446914,921,0002,345
2010-10-264374464354435,503,0002,215
2010-10-254464494414434,732,0002,215
2010-10-224394454364407,177,0002,200
2010-10-214524544374415,693,0002,205
2010-10-204504554434515,879,0002,255
2010-10-194504594504552,946,0002,275
2010-10-184604634464493,682,0002,245
2010-10-154644644554584,092,0002,290
2010-10-144624714614646,818,0002,320
2010-10-134624654524534,539,0002,265
2010-10-124654694514546,301,0002,270
2010-10-084534614524599,406,0002,295
2010-10-074444494424463,424,0002,230
2010-10-064414494414474,782,0002,235
2010-10-054224384174365,985,0002,180
2010-10-044324394264283,624,0002,140
2010-10-014334384274323,846,0002,160
2010-09-304484484284305,747,0002,150
2010-09-294464514424464,683,0002,230
2010-09-284384514364434,497,0002,215
2010-09-274444444384402,649,0002,200
2010-09-244364434314366,668,0002,180
2010-09-224544554424446,438,0002,220
2010-09-214644714574616,380,0002,305
2010-09-174484624454598,089,0002,295
2010-09-164464474384444,803,0002,220
2010-09-1543044742044010,677,0002,200
2010-09-144424444334354,517,0002,175
2010-09-134504544404415,558,0002,205
2010-09-1043044542644312,125,0002,215
2010-09-094324334224223,912,0002,110
2010-09-084344344204245,494,0002,120
2010-09-074404494384406,314,0002,200
2010-09-0643544743544410,903,0002,220
2010-09-034184284144279,540,0002,135
2010-09-0241041940841613,108,0002,080
2010-09-013944043893996,889,0001,995
2010-08-313983983883894,523,0001,945
2010-08-304074134024055,502,0002,025
2010-08-273894013843998,131,0001,995
2010-08-264004033913936,076,0001,965
2010-08-254004053933966,584,0001,980
2010-08-244084104024055,893,0002,025
2010-08-234254254144184,346,0002,090
2010-08-204224314224246,634,0002,120
2010-08-194264394254376,498,0002,185
2010-08-184334374214287,060,0002,140
2010-08-174224304224284,450,0002,140
2010-08-164294344234325,014,0002,160
2010-08-134354384254378,613,0002,185
2010-08-124354414324417,530,0002,205
2010-08-114654674484514,921,0002,255
2010-08-104744754684726,226,0002,360
2010-08-094624684614664,343,0002,330
2010-08-064714804684754,730,0002,375
2010-08-054774814724774,694,0002,385
2010-08-044764784664706,831,0002,350
2010-08-0347848647448410,764,0002,420
2010-08-0248048044746616,182,0002,330
2010-07-305265265025065,069,0002,530
2010-07-295205335195274,670,0002,635
2010-07-285195235165213,921,0002,605
2010-07-275235245135133,731,0002,565
2010-07-265215255175193,646,0002,595
2010-07-235165205105165,050,0002,580
2010-07-224985024924984,954,0002,490
2010-07-215195204995035,501,0002,515
2010-07-205125235105126,637,0002,560
2010-07-165395425195227,128,0002,610
2010-07-155485605475496,575,0002,745
2010-07-145525625505544,933,0002,770
2010-07-135445525345374,666,0002,685
2010-07-125325525295424,718,0002,710
2010-07-095395445335367,921,0002,680
2010-07-085445465395435,470,0002,715
2010-07-075335375235265,780,0002,630
2010-07-065145405025386,714,0002,690
2010-07-055135235125203,321,0002,600
2010-07-025135195065126,209,0002,560
2010-07-015175225025075,457,0002,535
2010-06-305155315105276,754,0002,635
2010-06-295395535305355,403,0002,675
2010-06-285495495355393,579,0002,695
2010-06-255545565405446,038,0002,720
2010-06-245625765625683,686,0002,840
2010-06-235605715595635,847,0002,815
2010-06-2258459556556910,446,0002,845
2010-06-215655865655868,575,0002,930
2010-06-185475575475556,417,0002,775
2010-06-175485505395403,809,0002,700
2010-06-165505545445524,578,0002,760
2010-06-155325425315384,478,0002,690
2010-06-145275375265374,706,0002,685
2010-06-115135215125179,228,0002,585
2010-06-104995014905004,874,0002,500
2010-06-095045094894956,453,0002,475
2010-06-085005165005066,792,0002,530
2010-06-075255255065076,151,0002,535
2010-06-045365495365406,775,0002,700
2010-06-035205345195345,503,0002,670
2010-06-025075295045108,126,0002,550
2010-06-015215235075114,791,0002,555
2010-05-315175305145247,807,0002,620
2010-05-2850751850551810,446,0002,590
2010-05-274845004834999,142,0002,495
2010-05-2649350348549211,457,0002,460
2010-05-2550951248048510,449,0002,425
2010-05-245065214975179,995,0002,585
2010-05-2150051449350912,979,0002,545
2010-05-205445455185199,074,0002,595
2010-05-1954054853054210,484,0002,710
2010-05-185765805565585,599,0002,790
2010-05-175935955655718,338,0002,855
2010-05-145936125866036,506,0003,015
2010-05-135956035866026,492,0003,010
2010-05-1258959857958210,953,0002,910
2010-05-1159262358559320,895,0002,965
2010-05-105685765605715,741,0002,855
2010-05-0757758155556711,053,0002,835
2010-05-066136175965975,555,0002,985
2010-04-306156306066236,207,0003,115
2010-04-2860463658961612,578,0003,080
2010-04-275906095876078,930,0003,035
2010-04-265695875685875,352,0002,935
2010-04-235635685555664,627,0002,830
2010-04-225555635495623,531,0002,810
2010-04-215465625455615,086,0002,805
2010-04-205425465355372,432,0002,685
2010-04-195525525385394,650,0002,695
2010-04-165595625505614,486,0002,805
2010-04-155565625525603,313,0002,800
2010-04-145545575405475,159,0002,735
2010-04-135595595485542,371,0002,770
2010-04-125675695625632,423,0002,815
2010-04-095505595505584,309,0002,790
2010-04-085605625485505,269,0002,750
2010-04-075695725625683,231,0002,840
2010-04-065805825705752,479,0002,875
2010-04-055745815715802,295,0002,900
2010-04-025725755655672,246,0002,835
2010-04-015675705615684,293,0002,840
2010-03-315615665575634,679,0002,815
2010-03-305555635525603,156,0002,800
2010-03-295575625525583,742,0002,790
2010-03-265505575455553,169,0002,775
2010-03-255445525415464,567,0002,730
2010-03-245405435335383,417,0002,690
2010-03-235475505305394,374,0002,695
2010-03-195345435315435,400,0002,715
2010-03-185365385275283,751,0002,640
2010-03-175425485375404,427,0002,700
2010-03-165355385305333,645,0002,665
2010-03-155305325215313,490,0002,655
2010-03-125315315175228,557,0002,610
2010-03-115105305105249,535,0002,620
2010-03-104955024955004,348,0002,500
2010-03-095005014934995,188,0002,495
2010-03-084854924814923,995,0002,460
2010-03-054684734664722,973,0002,360
2010-03-044664704594602,532,0002,300
2010-03-034644674574632,752,0002,315
2010-03-024674694624661,935,0002,330
2010-03-014654684614621,821,0002,310
2010-02-264584654574602,919,0002,300
2010-02-254774784604613,867,0002,305
2010-02-244734794694744,630,0002,370
2010-02-234854894824854,012,0002,425
2010-02-224814894784834,059,0002,415
2010-02-194854914714752,466,0002,375
2010-02-184844914834843,508,0002,420
2010-02-174804854754813,955,0002,405
2010-02-164744764674721,618,0002,360
2010-02-154804814734741,291,0002,370
2010-02-124794824714773,450,0002,385
2010-02-104734764694714,572,0002,355
2010-02-094514664514653,799,0002,325
2010-02-084704744554594,100,0002,295
2010-02-054754834684726,693,0002,360
2010-02-045005004854893,518,0002,445
2010-02-035005064964999,211,0002,495
2010-02-024774944764927,312,0002,460
2010-02-014724784594665,766,0002,330
2010-01-294644714574645,221,0002,320
2010-01-284664794664723,538,0002,360
2010-01-274774834644674,705,0002,335
2010-01-264965024744747,749,0002,370
2010-01-254865004854965,865,0002,480
2010-01-224834914784895,794,0002,445
2010-01-214784994754985,512,0002,490
2010-01-204924954784792,455,0002,395
2010-01-194944954884913,303,0002,455
2010-01-184975004914962,719,0002,480
2010-01-155045054914964,083,0002,480
2010-01-144835054835015,012,0002,505
2010-01-134874954834832,888,0002,415
2010-01-124814984814943,987,0002,470
2010-01-084824894804863,892,0002,430
2010-01-074764834754791,735,0002,395
2010-01-064754854754802,409,0002,400
2010-01-054794804744763,804,0002,380
2010-01-044734764704711,059,0002,355

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