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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 523 | 524 | 515 | 522 | 2,775,000 | 2,610 |
| 2010-12-29 | 529 | 529 | 522 | 524 | 3,744,000 | 2,620 |
| 2010-12-28 | 527 | 531 | 526 | 527 | 2,707,000 | 2,635 |
| 2010-12-27 | 526 | 532 | 523 | 528 | 2,840,000 | 2,640 |
| 2010-12-24 | 530 | 533 | 524 | 527 | 3,435,000 | 2,635 |
| 2010-12-22 | 531 | 534 | 528 | 529 | 4,617,000 | 2,645 |
| 2010-12-21 | 524 | 531 | 521 | 530 | 4,485,000 | 2,650 |
| 2010-12-20 | 526 | 527 | 519 | 520 | 4,708,000 | 2,600 |
| 2010-12-17 | 528 | 529 | 522 | 523 | 3,271,000 | 2,615 |
| 2010-12-16 | 526 | 529 | 524 | 526 | 2,952,000 | 2,630 |
| 2010-12-15 | 538 | 538 | 527 | 530 | 4,392,000 | 2,650 |
| 2010-12-14 | 525 | 538 | 525 | 537 | 6,723,000 | 2,685 |
| 2010-12-13 | 521 | 528 | 515 | 527 | 4,921,000 | 2,635 |
| 2010-12-10 | 535 | 535 | 516 | 517 | 9,185,000 | 2,585 |
| 2010-12-09 | 536 | 537 | 526 | 530 | 3,224,000 | 2,650 |
| 2010-12-08 | 535 | 536 | 529 | 531 | 4,316,000 | 2,655 |
| 2010-12-07 | 533 | 535 | 525 | 529 | 5,261,000 | 2,645 |
| 2010-12-06 | 530 | 535 | 530 | 533 | 3,001,000 | 2,665 |
| 2010-12-03 | 539 | 542 | 530 | 531 | 4,104,000 | 2,655 |
| 2010-12-02 | 521 | 535 | 519 | 534 | 7,400,000 | 2,670 |
| 2010-12-01 | 515 | 518 | 506 | 512 | 4,440,000 | 2,560 |
| 2010-11-30 | 520 | 530 | 511 | 514 | 7,691,000 | 2,570 |
| 2010-11-29 | 524 | 526 | 516 | 520 | 4,315,000 | 2,600 |
| 2010-11-26 | 520 | 522 | 512 | 516 | 3,197,000 | 2,580 |
| 2010-11-25 | 520 | 525 | 515 | 521 | 4,129,000 | 2,605 |
| 2010-11-24 | 509 | 520 | 508 | 514 | 5,661,000 | 2,570 |
| 2010-11-22 | 524 | 525 | 518 | 520 | 3,232,000 | 2,600 |
| 2010-11-19 | 517 | 522 | 513 | 515 | 6,075,000 | 2,575 |
| 2010-11-18 | 490 | 512 | 487 | 511 | 5,597,000 | 2,555 |
| 2010-11-17 | 496 | 499 | 492 | 494 | 5,517,000 | 2,470 |
| 2010-11-16 | 511 | 514 | 503 | 504 | 5,007,000 | 2,520 |
| 2010-11-15 | 505 | 508 | 502 | 506 | 2,994,000 | 2,530 |
| 2010-11-12 | 510 | 516 | 502 | 502 | 5,249,000 | 2,510 |
| 2010-11-11 | 518 | 519 | 508 | 510 | 6,237,000 | 2,550 |
| 2010-11-10 | 508 | 522 | 506 | 517 | 7,888,000 | 2,585 |
| 2010-11-09 | 508 | 508 | 495 | 496 | 7,419,000 | 2,480 |
| 2010-11-08 | 507 | 516 | 505 | 511 | 5,968,000 | 2,555 |
| 2010-11-05 | 495 | 512 | 492 | 507 | 9,710,000 | 2,535 |
| 2010-11-04 | 475 | 484 | 471 | 479 | 8,347,000 | 2,395 |
| 2010-11-02 | 455 | 469 | 453 | 466 | 6,824,000 | 2,330 |
| 2010-11-01 | 455 | 465 | 453 | 461 | 6,829,000 | 2,305 |
| 2010-10-29 | 463 | 468 | 454 | 458 | 5,738,000 | 2,290 |
| 2010-10-28 | 468 | 475 | 463 | 468 | 12,732,000 | 2,340 |
| 2010-10-27 | 458 | 471 | 454 | 469 | 14,921,000 | 2,345 |
| 2010-10-26 | 437 | 446 | 435 | 443 | 5,503,000 | 2,215 |
| 2010-10-25 | 446 | 449 | 441 | 443 | 4,732,000 | 2,215 |
| 2010-10-22 | 439 | 445 | 436 | 440 | 7,177,000 | 2,200 |
| 2010-10-21 | 452 | 454 | 437 | 441 | 5,693,000 | 2,205 |
| 2010-10-20 | 450 | 455 | 443 | 451 | 5,879,000 | 2,255 |
| 2010-10-19 | 450 | 459 | 450 | 455 | 2,946,000 | 2,275 |
| 2010-10-18 | 460 | 463 | 446 | 449 | 3,682,000 | 2,245 |
| 2010-10-15 | 464 | 464 | 455 | 458 | 4,092,000 | 2,290 |
| 2010-10-14 | 462 | 471 | 461 | 464 | 6,818,000 | 2,320 |
| 2010-10-13 | 462 | 465 | 452 | 453 | 4,539,000 | 2,265 |
| 2010-10-12 | 465 | 469 | 451 | 454 | 6,301,000 | 2,270 |
| 2010-10-08 | 453 | 461 | 452 | 459 | 9,406,000 | 2,295 |
| 2010-10-07 | 444 | 449 | 442 | 446 | 3,424,000 | 2,230 |
| 2010-10-06 | 441 | 449 | 441 | 447 | 4,782,000 | 2,235 |
| 2010-10-05 | 422 | 438 | 417 | 436 | 5,985,000 | 2,180 |
| 2010-10-04 | 432 | 439 | 426 | 428 | 3,624,000 | 2,140 |
| 2010-10-01 | 433 | 438 | 427 | 432 | 3,846,000 | 2,160 |
| 2010-09-30 | 448 | 448 | 428 | 430 | 5,747,000 | 2,150 |
| 2010-09-29 | 446 | 451 | 442 | 446 | 4,683,000 | 2,230 |
| 2010-09-28 | 438 | 451 | 436 | 443 | 4,497,000 | 2,215 |
| 2010-09-27 | 444 | 444 | 438 | 440 | 2,649,000 | 2,200 |
| 2010-09-24 | 436 | 443 | 431 | 436 | 6,668,000 | 2,180 |
| 2010-09-22 | 454 | 455 | 442 | 444 | 6,438,000 | 2,220 |
| 2010-09-21 | 464 | 471 | 457 | 461 | 6,380,000 | 2,305 |
| 2010-09-17 | 448 | 462 | 445 | 459 | 8,089,000 | 2,295 |
| 2010-09-16 | 446 | 447 | 438 | 444 | 4,803,000 | 2,220 |
| 2010-09-15 | 430 | 447 | 420 | 440 | 10,677,000 | 2,200 |
| 2010-09-14 | 442 | 444 | 433 | 435 | 4,517,000 | 2,175 |
| 2010-09-13 | 450 | 454 | 440 | 441 | 5,558,000 | 2,205 |
| 2010-09-10 | 430 | 445 | 426 | 443 | 12,125,000 | 2,215 |
| 2010-09-09 | 432 | 433 | 422 | 422 | 3,912,000 | 2,110 |
| 2010-09-08 | 434 | 434 | 420 | 424 | 5,494,000 | 2,120 |
| 2010-09-07 | 440 | 449 | 438 | 440 | 6,314,000 | 2,200 |
| 2010-09-06 | 435 | 447 | 435 | 444 | 10,903,000 | 2,220 |
| 2010-09-03 | 418 | 428 | 414 | 427 | 9,540,000 | 2,135 |
| 2010-09-02 | 410 | 419 | 408 | 416 | 13,108,000 | 2,080 |
| 2010-09-01 | 394 | 404 | 389 | 399 | 6,889,000 | 1,995 |
| 2010-08-31 | 398 | 398 | 388 | 389 | 4,523,000 | 1,945 |
| 2010-08-30 | 407 | 413 | 402 | 405 | 5,502,000 | 2,025 |
| 2010-08-27 | 389 | 401 | 384 | 399 | 8,131,000 | 1,995 |
| 2010-08-26 | 400 | 403 | 391 | 393 | 6,076,000 | 1,965 |
| 2010-08-25 | 400 | 405 | 393 | 396 | 6,584,000 | 1,980 |
| 2010-08-24 | 408 | 410 | 402 | 405 | 5,893,000 | 2,025 |
| 2010-08-23 | 425 | 425 | 414 | 418 | 4,346,000 | 2,090 |
| 2010-08-20 | 422 | 431 | 422 | 424 | 6,634,000 | 2,120 |
| 2010-08-19 | 426 | 439 | 425 | 437 | 6,498,000 | 2,185 |
| 2010-08-18 | 433 | 437 | 421 | 428 | 7,060,000 | 2,140 |
| 2010-08-17 | 422 | 430 | 422 | 428 | 4,450,000 | 2,140 |
| 2010-08-16 | 429 | 434 | 423 | 432 | 5,014,000 | 2,160 |
| 2010-08-13 | 435 | 438 | 425 | 437 | 8,613,000 | 2,185 |
| 2010-08-12 | 435 | 441 | 432 | 441 | 7,530,000 | 2,205 |
| 2010-08-11 | 465 | 467 | 448 | 451 | 4,921,000 | 2,255 |
| 2010-08-10 | 474 | 475 | 468 | 472 | 6,226,000 | 2,360 |
| 2010-08-09 | 462 | 468 | 461 | 466 | 4,343,000 | 2,330 |
| 2010-08-06 | 471 | 480 | 468 | 475 | 4,730,000 | 2,375 |
| 2010-08-05 | 477 | 481 | 472 | 477 | 4,694,000 | 2,385 |
| 2010-08-04 | 476 | 478 | 466 | 470 | 6,831,000 | 2,350 |
| 2010-08-03 | 478 | 486 | 474 | 484 | 10,764,000 | 2,420 |
| 2010-08-02 | 480 | 480 | 447 | 466 | 16,182,000 | 2,330 |
| 2010-07-30 | 526 | 526 | 502 | 506 | 5,069,000 | 2,530 |
| 2010-07-29 | 520 | 533 | 519 | 527 | 4,670,000 | 2,635 |
| 2010-07-28 | 519 | 523 | 516 | 521 | 3,921,000 | 2,605 |
| 2010-07-27 | 523 | 524 | 513 | 513 | 3,731,000 | 2,565 |
| 2010-07-26 | 521 | 525 | 517 | 519 | 3,646,000 | 2,595 |
| 2010-07-23 | 516 | 520 | 510 | 516 | 5,050,000 | 2,580 |
| 2010-07-22 | 498 | 502 | 492 | 498 | 4,954,000 | 2,490 |
| 2010-07-21 | 519 | 520 | 499 | 503 | 5,501,000 | 2,515 |
| 2010-07-20 | 512 | 523 | 510 | 512 | 6,637,000 | 2,560 |
| 2010-07-16 | 539 | 542 | 519 | 522 | 7,128,000 | 2,610 |
| 2010-07-15 | 548 | 560 | 547 | 549 | 6,575,000 | 2,745 |
| 2010-07-14 | 552 | 562 | 550 | 554 | 4,933,000 | 2,770 |
| 2010-07-13 | 544 | 552 | 534 | 537 | 4,666,000 | 2,685 |
| 2010-07-12 | 532 | 552 | 529 | 542 | 4,718,000 | 2,710 |
| 2010-07-09 | 539 | 544 | 533 | 536 | 7,921,000 | 2,680 |
| 2010-07-08 | 544 | 546 | 539 | 543 | 5,470,000 | 2,715 |
| 2010-07-07 | 533 | 537 | 523 | 526 | 5,780,000 | 2,630 |
| 2010-07-06 | 514 | 540 | 502 | 538 | 6,714,000 | 2,690 |
| 2010-07-05 | 513 | 523 | 512 | 520 | 3,321,000 | 2,600 |
| 2010-07-02 | 513 | 519 | 506 | 512 | 6,209,000 | 2,560 |
| 2010-07-01 | 517 | 522 | 502 | 507 | 5,457,000 | 2,535 |
| 2010-06-30 | 515 | 531 | 510 | 527 | 6,754,000 | 2,635 |
| 2010-06-29 | 539 | 553 | 530 | 535 | 5,403,000 | 2,675 |
| 2010-06-28 | 549 | 549 | 535 | 539 | 3,579,000 | 2,695 |
| 2010-06-25 | 554 | 556 | 540 | 544 | 6,038,000 | 2,720 |
| 2010-06-24 | 562 | 576 | 562 | 568 | 3,686,000 | 2,840 |
| 2010-06-23 | 560 | 571 | 559 | 563 | 5,847,000 | 2,815 |
| 2010-06-22 | 584 | 595 | 565 | 569 | 10,446,000 | 2,845 |
| 2010-06-21 | 565 | 586 | 565 | 586 | 8,575,000 | 2,930 |
| 2010-06-18 | 547 | 557 | 547 | 555 | 6,417,000 | 2,775 |
| 2010-06-17 | 548 | 550 | 539 | 540 | 3,809,000 | 2,700 |
| 2010-06-16 | 550 | 554 | 544 | 552 | 4,578,000 | 2,760 |
| 2010-06-15 | 532 | 542 | 531 | 538 | 4,478,000 | 2,690 |
| 2010-06-14 | 527 | 537 | 526 | 537 | 4,706,000 | 2,685 |
| 2010-06-11 | 513 | 521 | 512 | 517 | 9,228,000 | 2,585 |
| 2010-06-10 | 499 | 501 | 490 | 500 | 4,874,000 | 2,500 |
| 2010-06-09 | 504 | 509 | 489 | 495 | 6,453,000 | 2,475 |
| 2010-06-08 | 500 | 516 | 500 | 506 | 6,792,000 | 2,530 |
| 2010-06-07 | 525 | 525 | 506 | 507 | 6,151,000 | 2,535 |
| 2010-06-04 | 536 | 549 | 536 | 540 | 6,775,000 | 2,700 |
| 2010-06-03 | 520 | 534 | 519 | 534 | 5,503,000 | 2,670 |
| 2010-06-02 | 507 | 529 | 504 | 510 | 8,126,000 | 2,550 |
| 2010-06-01 | 521 | 523 | 507 | 511 | 4,791,000 | 2,555 |
| 2010-05-31 | 517 | 530 | 514 | 524 | 7,807,000 | 2,620 |
| 2010-05-28 | 507 | 518 | 505 | 518 | 10,446,000 | 2,590 |
| 2010-05-27 | 484 | 500 | 483 | 499 | 9,142,000 | 2,495 |
| 2010-05-26 | 493 | 503 | 485 | 492 | 11,457,000 | 2,460 |
| 2010-05-25 | 509 | 512 | 480 | 485 | 10,449,000 | 2,425 |
| 2010-05-24 | 506 | 521 | 497 | 517 | 9,995,000 | 2,585 |
| 2010-05-21 | 500 | 514 | 493 | 509 | 12,979,000 | 2,545 |
| 2010-05-20 | 544 | 545 | 518 | 519 | 9,074,000 | 2,595 |
| 2010-05-19 | 540 | 548 | 530 | 542 | 10,484,000 | 2,710 |
| 2010-05-18 | 576 | 580 | 556 | 558 | 5,599,000 | 2,790 |
| 2010-05-17 | 593 | 595 | 565 | 571 | 8,338,000 | 2,855 |
| 2010-05-14 | 593 | 612 | 586 | 603 | 6,506,000 | 3,015 |
| 2010-05-13 | 595 | 603 | 586 | 602 | 6,492,000 | 3,010 |
| 2010-05-12 | 589 | 598 | 579 | 582 | 10,953,000 | 2,910 |
| 2010-05-11 | 592 | 623 | 585 | 593 | 20,895,000 | 2,965 |
| 2010-05-10 | 568 | 576 | 560 | 571 | 5,741,000 | 2,855 |
| 2010-05-07 | 577 | 581 | 555 | 567 | 11,053,000 | 2,835 |
| 2010-05-06 | 613 | 617 | 596 | 597 | 5,555,000 | 2,985 |
| 2010-04-30 | 615 | 630 | 606 | 623 | 6,207,000 | 3,115 |
| 2010-04-28 | 604 | 636 | 589 | 616 | 12,578,000 | 3,080 |
| 2010-04-27 | 590 | 609 | 587 | 607 | 8,930,000 | 3,035 |
| 2010-04-26 | 569 | 587 | 568 | 587 | 5,352,000 | 2,935 |
| 2010-04-23 | 563 | 568 | 555 | 566 | 4,627,000 | 2,830 |
| 2010-04-22 | 555 | 563 | 549 | 562 | 3,531,000 | 2,810 |
| 2010-04-21 | 546 | 562 | 545 | 561 | 5,086,000 | 2,805 |
| 2010-04-20 | 542 | 546 | 535 | 537 | 2,432,000 | 2,685 |
| 2010-04-19 | 552 | 552 | 538 | 539 | 4,650,000 | 2,695 |
| 2010-04-16 | 559 | 562 | 550 | 561 | 4,486,000 | 2,805 |
| 2010-04-15 | 556 | 562 | 552 | 560 | 3,313,000 | 2,800 |
| 2010-04-14 | 554 | 557 | 540 | 547 | 5,159,000 | 2,735 |
| 2010-04-13 | 559 | 559 | 548 | 554 | 2,371,000 | 2,770 |
| 2010-04-12 | 567 | 569 | 562 | 563 | 2,423,000 | 2,815 |
| 2010-04-09 | 550 | 559 | 550 | 558 | 4,309,000 | 2,790 |
| 2010-04-08 | 560 | 562 | 548 | 550 | 5,269,000 | 2,750 |
| 2010-04-07 | 569 | 572 | 562 | 568 | 3,231,000 | 2,840 |
| 2010-04-06 | 580 | 582 | 570 | 575 | 2,479,000 | 2,875 |
| 2010-04-05 | 574 | 581 | 571 | 580 | 2,295,000 | 2,900 |
| 2010-04-02 | 572 | 575 | 565 | 567 | 2,246,000 | 2,835 |
| 2010-04-01 | 567 | 570 | 561 | 568 | 4,293,000 | 2,840 |
| 2010-03-31 | 561 | 566 | 557 | 563 | 4,679,000 | 2,815 |
| 2010-03-30 | 555 | 563 | 552 | 560 | 3,156,000 | 2,800 |
| 2010-03-29 | 557 | 562 | 552 | 558 | 3,742,000 | 2,790 |
| 2010-03-26 | 550 | 557 | 545 | 555 | 3,169,000 | 2,775 |
| 2010-03-25 | 544 | 552 | 541 | 546 | 4,567,000 | 2,730 |
| 2010-03-24 | 540 | 543 | 533 | 538 | 3,417,000 | 2,690 |
| 2010-03-23 | 547 | 550 | 530 | 539 | 4,374,000 | 2,695 |
| 2010-03-19 | 534 | 543 | 531 | 543 | 5,400,000 | 2,715 |
| 2010-03-18 | 536 | 538 | 527 | 528 | 3,751,000 | 2,640 |
| 2010-03-17 | 542 | 548 | 537 | 540 | 4,427,000 | 2,700 |
| 2010-03-16 | 535 | 538 | 530 | 533 | 3,645,000 | 2,665 |
| 2010-03-15 | 530 | 532 | 521 | 531 | 3,490,000 | 2,655 |
| 2010-03-12 | 531 | 531 | 517 | 522 | 8,557,000 | 2,610 |
| 2010-03-11 | 510 | 530 | 510 | 524 | 9,535,000 | 2,620 |
| 2010-03-10 | 495 | 502 | 495 | 500 | 4,348,000 | 2,500 |
| 2010-03-09 | 500 | 501 | 493 | 499 | 5,188,000 | 2,495 |
| 2010-03-08 | 485 | 492 | 481 | 492 | 3,995,000 | 2,460 |
| 2010-03-05 | 468 | 473 | 466 | 472 | 2,973,000 | 2,360 |
| 2010-03-04 | 466 | 470 | 459 | 460 | 2,532,000 | 2,300 |
| 2010-03-03 | 464 | 467 | 457 | 463 | 2,752,000 | 2,315 |
| 2010-03-02 | 467 | 469 | 462 | 466 | 1,935,000 | 2,330 |
| 2010-03-01 | 465 | 468 | 461 | 462 | 1,821,000 | 2,310 |
| 2010-02-26 | 458 | 465 | 457 | 460 | 2,919,000 | 2,300 |
| 2010-02-25 | 477 | 478 | 460 | 461 | 3,867,000 | 2,305 |
| 2010-02-24 | 473 | 479 | 469 | 474 | 4,630,000 | 2,370 |
| 2010-02-23 | 485 | 489 | 482 | 485 | 4,012,000 | 2,425 |
| 2010-02-22 | 481 | 489 | 478 | 483 | 4,059,000 | 2,415 |
| 2010-02-19 | 485 | 491 | 471 | 475 | 2,466,000 | 2,375 |
| 2010-02-18 | 484 | 491 | 483 | 484 | 3,508,000 | 2,420 |
| 2010-02-17 | 480 | 485 | 475 | 481 | 3,955,000 | 2,405 |
| 2010-02-16 | 474 | 476 | 467 | 472 | 1,618,000 | 2,360 |
| 2010-02-15 | 480 | 481 | 473 | 474 | 1,291,000 | 2,370 |
| 2010-02-12 | 479 | 482 | 471 | 477 | 3,450,000 | 2,385 |
| 2010-02-10 | 473 | 476 | 469 | 471 | 4,572,000 | 2,355 |
| 2010-02-09 | 451 | 466 | 451 | 465 | 3,799,000 | 2,325 |
| 2010-02-08 | 470 | 474 | 455 | 459 | 4,100,000 | 2,295 |
| 2010-02-05 | 475 | 483 | 468 | 472 | 6,693,000 | 2,360 |
| 2010-02-04 | 500 | 500 | 485 | 489 | 3,518,000 | 2,445 |
| 2010-02-03 | 500 | 506 | 496 | 499 | 9,211,000 | 2,495 |
| 2010-02-02 | 477 | 494 | 476 | 492 | 7,312,000 | 2,460 |
| 2010-02-01 | 472 | 478 | 459 | 466 | 5,766,000 | 2,330 |
| 2010-01-29 | 464 | 471 | 457 | 464 | 5,221,000 | 2,320 |
| 2010-01-28 | 466 | 479 | 466 | 472 | 3,538,000 | 2,360 |
| 2010-01-27 | 477 | 483 | 464 | 467 | 4,705,000 | 2,335 |
| 2010-01-26 | 496 | 502 | 474 | 474 | 7,749,000 | 2,370 |
| 2010-01-25 | 486 | 500 | 485 | 496 | 5,865,000 | 2,480 |
| 2010-01-22 | 483 | 491 | 478 | 489 | 5,794,000 | 2,445 |
| 2010-01-21 | 478 | 499 | 475 | 498 | 5,512,000 | 2,490 |
| 2010-01-20 | 492 | 495 | 478 | 479 | 2,455,000 | 2,395 |
| 2010-01-19 | 494 | 495 | 488 | 491 | 3,303,000 | 2,455 |
| 2010-01-18 | 497 | 500 | 491 | 496 | 2,719,000 | 2,480 |
| 2010-01-15 | 504 | 505 | 491 | 496 | 4,083,000 | 2,480 |
| 2010-01-14 | 483 | 505 | 483 | 501 | 5,012,000 | 2,505 |
| 2010-01-13 | 487 | 495 | 483 | 483 | 2,888,000 | 2,415 |
| 2010-01-12 | 481 | 498 | 481 | 494 | 3,987,000 | 2,470 |
| 2010-01-08 | 482 | 489 | 480 | 486 | 3,892,000 | 2,430 |
| 2010-01-07 | 476 | 483 | 475 | 479 | 1,735,000 | 2,395 |
| 2010-01-06 | 475 | 485 | 475 | 480 | 2,409,000 | 2,400 |
| 2010-01-05 | 479 | 480 | 474 | 476 | 3,804,000 | 2,380 |
| 2010-01-04 | 473 | 476 | 470 | 471 | 1,059,000 | 2,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
