1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 2011年

6302 住友重機械工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304464504424491,650,0002,245
2011-12-294444444374433,335,0002,215
2011-12-284474504434482,406,0002,240
2011-12-274444484414462,202,0002,230
2011-12-264534544474472,128,0002,235
2011-12-224474484394423,931,0002,210
2011-12-214404494404476,048,0002,235
2011-12-204224344184324,382,0002,160
2011-12-194304334164212,763,0002,105
2011-12-164294364294312,947,0002,155
2011-12-154364374264294,174,0002,145
2011-12-144404444384423,602,0002,210
2011-12-134434484394454,248,0002,225
2011-12-124574614544543,780,0002,270
2011-12-094484544454527,785,0002,260
2011-12-084614664564594,025,0002,295
2011-12-074624684564614,333,0002,305
2011-12-064624674564602,700,0002,300
2011-12-054754764604647,031,0002,320
2011-12-024734764704742,851,0002,370
2011-12-014784804684716,817,0002,355
2011-11-304524554444555,736,0002,275
2011-11-294464584434584,156,0002,290
2011-11-284324424314393,628,0002,195
2011-11-254274354204254,039,0002,125
2011-11-244334374264294,058,0002,145
2011-11-224314464304444,549,0002,220
2011-11-214404474364373,222,0002,185
2011-11-184364464364434,071,0002,215
2011-11-174334474314444,388,0002,220
2011-11-164494544374374,823,0002,185
2011-11-154464544454494,187,0002,245
2011-11-144414524374497,541,0002,245
2011-11-114294374254315,721,0002,155
2011-11-104264294214264,967,0002,130
2011-11-094394454354434,714,0002,215
2011-11-084484484334334,089,0002,165
2011-11-074444484424442,727,0002,220
2011-11-044294474294447,848,0002,220
2011-11-024144334144279,428,0002,135
2011-11-014464494364384,788,0002,190
2011-10-314634654474526,757,0002,260
2011-10-284724764684695,388,0002,345
2011-10-274504654504624,410,0002,310
2011-10-264354544334524,962,0002,260
2011-10-254534584444467,437,0002,230
2011-10-244294454284415,517,0002,205
2011-10-214114234104194,242,0002,095
2011-10-204224234074108,134,0002,050
2011-10-194384384284302,894,0002,150
2011-10-184264374214344,397,0002,170
2011-10-174444484374385,104,0002,190
2011-10-144334334214285,239,0002,140
2011-10-134364384314353,532,0002,175
2011-10-124134294104244,542,0002,120
2011-10-114244294164176,542,0002,085
2011-10-073944133934117,918,0002,055
2011-10-063803903793867,755,0001,930
2011-10-053823853653686,104,0001,840
2011-10-043663853653856,134,0001,925
2011-10-033883903773825,969,0001,910
2011-09-304024063944037,564,0002,015
2011-09-293934043844018,822,0002,005
2011-09-283903953873945,054,0001,970
2011-09-273813883803864,976,0001,930
2011-09-263903903693707,084,0001,850
2011-09-223943943843867,012,0001,930
2011-09-214094113964026,677,0002,010
2011-09-204104114044083,390,0002,040
2011-09-164154204134205,058,0002,100
2011-09-154084164054076,822,0002,035
2011-09-144034183943967,707,0001,980
2011-09-133984063974045,089,0002,020
2011-09-123884023883947,088,0001,970
2011-09-0941641739439813,478,0001,990
2011-09-084304304154194,592,0002,095
2011-09-074204274164228,963,0002,110
2011-09-0643243240640816,893,0002,040
2011-09-054464484394405,197,0002,200
2011-09-024594604494547,320,0002,270
2011-09-014634724614676,519,0002,335
2011-08-314614614534595,209,0002,295
2011-08-304564624534598,565,0002,295
2011-08-294384494294457,544,0002,225
2011-08-264234384194378,547,0002,185
2011-08-254154304144277,378,0002,135
2011-08-2441942740440712,398,0002,035
2011-08-234154154034098,826,0002,045
2011-08-224154254064086,239,0002,040
2011-08-194304324164186,564,0002,090
2011-08-184524544394424,408,0002,210
2011-08-174594634524563,944,0002,280
2011-08-164514654514599,929,0002,295
2011-08-154494514434466,669,0002,230
2011-08-1246346544144512,879,0002,225
2011-08-1146146645446110,235,0002,305
2011-08-1048949146747513,320,0002,375
2011-08-0946047544547514,362,0002,375
2011-08-084814864714757,491,0002,375
2011-08-0548249548048613,410,0002,430
2011-08-045235275135146,086,0002,570
2011-08-035265285185207,313,0002,600
2011-08-025465475335368,822,0002,680
2011-08-015585655525548,732,0002,770
2011-07-295415475305418,605,0002,705
2011-07-285455455355397,924,0002,695
2011-07-275565575485525,658,0002,760
2011-07-265555645555615,298,0002,805
2011-07-255635635515534,766,0002,765
2011-07-225605645595622,613,0002,810
2011-07-215635645545573,840,0002,785
2011-07-205635695605614,324,0002,805
2011-07-195525615525555,850,0002,775
2011-07-155435595435589,878,0002,790
2011-07-1453854853654511,747,0002,725
2011-07-135285405285349,719,0002,670
2011-07-125385395285299,292,0002,645
2011-07-115465515415436,225,0002,715
2011-07-085555555505538,338,0002,765
2011-07-0755355554654910,729,0002,745
2011-07-065595635545615,989,0002,805
2011-07-055665685565604,585,0002,800
2011-07-045645675625654,874,0002,825
2011-07-015625645565574,456,0002,785
2011-06-305625645545583,176,0002,790
2011-06-295505575485574,548,0002,785
2011-06-285515525455463,934,0002,730
2011-06-275465525415475,356,0002,735
2011-06-245415455385454,171,0002,725
2011-06-235415455375392,856,0002,695
2011-06-225395465385454,958,0002,725
2011-06-215315355255304,736,0002,650
2011-06-205315375275304,148,0002,650
2011-06-175375395275334,264,0002,665
2011-06-165405425325327,594,0002,660
2011-06-155515545465502,664,0002,750
2011-06-145425555425488,708,0002,740
2011-06-1354355153654311,732,0002,715
2011-06-105615615495518,968,0002,755
2011-06-095405475345454,186,0002,725
2011-06-0853554453354211,611,0002,710
2011-06-075275375275348,077,0002,670
2011-06-0653154152653011,246,0002,650
2011-06-0354255353153512,391,0002,675
2011-06-025415485385459,621,0002,725
2011-06-0156756955655810,596,0002,790
2011-05-3154556654556210,414,0002,810
2011-05-305535565475509,850,0002,750
2011-05-2755956255455810,571,0002,790
2011-05-2655456955056510,059,0002,825
2011-05-255555565445475,501,0002,735
2011-05-245545665515558,938,0002,775
2011-05-2357557855256011,162,0002,800
2011-05-205795915735819,211,0002,905
2011-05-195835855755757,572,0002,875
2011-05-185705785615756,326,0002,875
2011-05-175675725555648,873,0002,820
2011-05-165715745655685,372,0002,840
2011-05-135845855655789,278,0002,890
2011-05-1258559558358611,032,0002,930
2011-05-1159760058659017,016,0002,950
2011-05-1059460857759737,068,0002,985
2011-05-095405405285344,228,0002,670
2011-05-065335395305394,471,0002,695
2011-05-025395435355424,339,0002,710
2011-04-285285295215284,803,0002,640
2011-04-275195305195227,051,0002,610
2011-04-265165185135153,879,0002,575
2011-04-255295315195213,162,0002,605
2011-04-225155245145193,560,0002,595
2011-04-215205225155173,823,0002,585
2011-04-205155175105155,934,0002,575
2011-04-195125145065084,980,0002,540
2011-04-185255275165194,746,0002,595
2011-04-155185255185215,475,0002,605
2011-04-145125235115226,708,0002,610
2011-04-135095185095146,270,0002,570
2011-04-1252352350451413,119,0002,570
2011-04-115305455295377,015,0002,685
2011-04-0852053951753112,338,0002,655
2011-04-075195235145184,066,0002,590
2011-04-065275275125155,918,0002,575
2011-04-055365365155236,671,0002,615
2011-04-045355415335343,360,0002,670
2011-04-015405485315348,012,0002,670
2011-03-315425455335435,677,0002,715
2011-03-305195395155358,186,0002,675
2011-03-295105245045184,889,0002,590
2011-03-285135175055155,034,0002,575
2011-03-255375435145195,700,0002,595
2011-03-245205275165224,074,0002,610
2011-03-235255285135195,398,0002,595
2011-03-225265305195266,112,0002,630
2011-03-184955164945066,269,0002,530
2011-03-174664994644929,615,0002,460
2011-03-1651451848450011,597,0002,500
2011-03-155035084134629,575,0002,310
2011-03-1452753949151311,032,0002,565
2011-03-115495565455476,751,0002,735
2011-03-105695695545583,532,0002,790
2011-03-095785805675684,916,0002,840
2011-03-085655775625685,362,0002,840
2011-03-075715735605654,583,0002,825
2011-03-045855855715755,503,0002,875
2011-03-035595705585684,324,0002,840
2011-03-025705705555568,607,0002,780
2011-03-015825845745804,736,0002,900
2011-02-285625755555736,765,0002,865
2011-02-255555645505586,721,0002,790
2011-02-245625725555596,864,0002,795
2011-02-235605715605625,353,0002,810
2011-02-225725765635704,663,0002,850
2011-02-215925945785825,575,0002,910
2011-02-185955975855914,457,0002,955
2011-02-175966015915965,225,0002,980
2011-02-165966035945964,905,0002,980
2011-02-156026045956043,401,0003,020
2011-02-145876005875977,706,0002,985
2011-02-105875965845896,286,0002,945
2011-02-095945975845878,140,0002,935
2011-02-085976045925958,022,0002,975
2011-02-075886055885989,708,0002,990
2011-02-045815915805836,748,0002,915
2011-02-0358459358058611,327,0002,930
2011-02-0257057556356812,008,0002,840
2011-02-0154757154056829,637,0002,840
2011-01-315235255165236,109,0002,615
2011-01-285265325195279,503,0002,635
2011-01-275205265135245,167,0002,620
2011-01-265145185115132,892,0002,565
2011-01-255105235085185,929,0002,590
2011-01-245105114955046,733,0002,520
2011-01-215235245075096,375,0002,545
2011-01-205265285185225,079,0002,610
2011-01-195255325235315,025,0002,655
2011-01-185175285165215,090,0002,605
2011-01-175235265175194,601,0002,595
2011-01-145295375225239,505,0002,615
2011-01-135495515315367,793,0002,680
2011-01-125555575445464,191,0002,730
2011-01-115505535465492,754,0002,745
2011-01-075425535385516,545,0002,755
2011-01-065305475285479,977,0002,735
2011-01-055225275175226,005,0002,610
2011-01-045275355215247,728,0002,620

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