1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 2012年

6302 住友重機械工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284124144064074,505,0002,035
2012-12-274064124034054,854,0002,025
2012-12-263954003914004,220,0002,000
2012-12-253963963833863,094,0001,930
2012-12-213963973773817,071,0001,905
2012-12-203873963823928,533,0001,960
2012-12-193813893773895,591,0001,945
2012-12-183743863733748,251,0001,870
2012-12-173833843753765,666,0001,880
2012-12-143843843723807,169,0001,900
2012-12-133693823693808,680,0001,900
2012-12-123503593503585,802,0001,790
2012-12-113493493413442,805,0001,720
2012-12-103523553453484,107,0001,740
2012-12-073513553503523,142,0001,760
2012-12-063553603503537,404,0001,765
2012-12-053443563423495,562,0001,745
2012-12-043513553483505,392,0001,750
2012-12-033503603483588,166,0001,790
2012-11-303413483353466,914,0001,730
2012-11-293363423353386,811,0001,690
2012-11-283503503333358,776,0001,675
2012-11-273523563473546,080,0001,770
2012-11-263603643523535,665,0001,765
2012-11-223483553433547,868,0001,770
2012-11-213443473373425,214,0001,710
2012-11-203463473363414,789,0001,705
2012-11-193463503403478,834,0001,735
2012-11-1633135033034614,084,0001,730
2012-11-153083253073249,144,0001,620
2012-11-143033082993066,345,0001,530
2012-11-133003082973038,283,0001,515
2012-11-123003022972995,210,0001,495
2012-11-093003022993004,498,0001,500
2012-11-083003052983034,963,0001,515
2012-11-073033043003023,427,0001,510
2012-11-063023032972993,277,0001,495
2012-11-053063103033044,550,0001,520
2012-11-0230331130330611,552,0001,530
2012-11-012852902832874,075,0001,435
2012-10-312852892852862,208,0001,430
2012-10-302852882792805,217,0001,400
2012-10-292812852802833,741,0001,415
2012-10-2629229327728111,011,0001,405
2012-10-252932962892943,406,0001,470
2012-10-242952992922935,433,0001,465
2012-10-233063083003033,293,0001,515
2012-10-222983042943035,849,0001,515
2012-10-192993072993065,099,0001,530
2012-10-182983042972996,605,0001,495
2012-10-172932952892934,943,0001,465
2012-10-162812892802896,524,0001,445
2012-10-152692832672775,382,0001,385
2012-10-122702722672704,817,0001,350
2012-10-112712782682715,188,0001,355
2012-10-102722752682744,430,0001,370
2012-10-092792832762797,065,0001,395
2012-10-052692762692754,106,0001,375
2012-10-042672732632703,166,0001,350
2012-10-032662672612643,232,0001,320
2012-10-022692732642653,854,0001,325
2012-10-012632662612654,565,0001,325
2012-09-282712742652675,104,0001,335
2012-09-272662752652715,145,0001,355
2012-09-262762792732743,027,0001,370
2012-09-252862902842874,156,0001,435
2012-09-242932972822855,659,0001,425
2012-09-212882902832853,893,0001,425
2012-09-202963022902915,544,0001,455
2012-09-192953052933016,325,0001,505
2012-09-182902942882924,257,0001,460
2012-09-142782902782886,546,0001,440
2012-09-132702792682753,741,0001,375
2012-09-122672712642703,173,0001,350
2012-09-112672682622653,166,0001,325
2012-09-102692792682718,768,0001,355
2012-09-072642672572648,016,0001,320
2012-09-062592592502549,629,0001,270
2012-09-052752752632647,261,0001,320
2012-09-042752842742805,735,0001,400
2012-09-032722762702724,042,0001,360
2012-08-312722772692693,033,0001,345
2012-08-302832832742763,471,0001,380
2012-08-292802832772813,759,0001,405
2012-08-282862882772794,217,0001,395
2012-08-272902912842862,732,0001,430
2012-08-242892892862872,945,0001,435
2012-08-232952972892954,452,0001,475
2012-08-222962972912952,399,0001,475
2012-08-212942962932952,604,0001,475
2012-08-203033042952974,753,0001,485
2012-08-172983042953024,794,0001,510
2012-08-162892972882946,596,0001,470
2012-08-152862872812863,299,0001,430
2012-08-142872912832843,551,0001,420
2012-08-132862902852875,026,0001,435
2012-08-102862932782827,505,0001,410
2012-08-092862932832867,142,0001,430
2012-08-082822892822868,973,0001,430
2012-08-072712792692795,010,0001,395
2012-08-062742772722736,769,0001,365
2012-08-032722722652687,979,0001,340
2012-08-0227228327027617,200,0001,380
2012-08-0126927426127024,558,0001,350
2012-07-313143223123173,820,0001,585
2012-07-303193203123142,762,0001,570
2012-07-273123183123163,501,0001,580
2012-07-263003102943075,415,0001,535
2012-07-253063072922964,959,0001,480
2012-07-243073123053083,423,0001,540
2012-07-233173183063074,357,0001,535
2012-07-203273273143164,416,0001,580
2012-07-193283313233264,887,0001,630
2012-07-183193273183216,104,0001,605
2012-07-173213223163183,575,0001,590
2012-07-133143263143217,271,0001,605
2012-07-1233433431831810,387,0001,590
2012-07-113373383323376,189,0001,685
2012-07-103453473393395,683,0001,695
2012-07-093483503443476,590,0001,735
2012-07-0636136335435911,411,0001,795
2012-07-053743763653727,711,0001,860
2012-07-043663743643666,687,0001,830
2012-07-033603613553584,932,0001,790
2012-07-023683713593608,032,0001,800
2012-06-293393613373557,130,0001,775
2012-06-283393433363395,463,0001,695
2012-06-273273333243313,249,0001,655
2012-06-263273303213285,110,0001,640
2012-06-253473473343343,191,0001,670
2012-06-223363403353383,042,0001,690
2012-06-213413473383445,752,0001,720
2012-06-203363383323373,347,0001,685
2012-06-193353383303333,861,0001,665
2012-06-183273393183359,186,0001,675
2012-06-153243253153197,288,0001,595
2012-06-143293303213265,983,0001,630
2012-06-133313333273304,886,0001,650
2012-06-123283383253315,942,0001,655
2012-06-113353363313339,340,0001,665
2012-06-083393393263269,080,0001,630
2012-06-073453473383436,390,0001,715
2012-06-063353493333407,454,0001,700
2012-06-053263353253335,016,0001,665
2012-06-043153233133214,861,0001,605
2012-06-013363403223256,436,0001,625
2012-05-313403483333474,383,0001,735
2012-05-303503513373485,287,0001,740
2012-05-293403523323514,924,0001,755
2012-05-2832234331734011,674,0001,700
2012-05-253533533423444,564,0001,720
2012-05-243503533413504,734,0001,750
2012-05-233643643483494,220,0001,745
2012-05-223593633583613,465,0001,805
2012-05-213523593513512,987,0001,755
2012-05-183593593493524,782,0001,760
2012-05-173493723493684,665,0001,840
2012-05-163613683543575,274,0001,785
2012-05-153703703603674,944,0001,835
2012-05-143793893783784,045,0001,890
2012-05-113863873763775,119,0001,885
2012-05-103913923823876,485,0001,935
2012-05-093824023813978,273,0001,985
2012-05-083873953853905,287,0001,950
2012-05-073873913773808,276,0001,900
2012-05-024044054004013,163,0002,005
2012-05-014144154014045,034,0002,020
2012-04-274214294114145,842,0002,070
2012-04-264274304184213,243,0002,105
2012-04-254274284234253,240,0002,125
2012-04-244204244174224,016,0002,110
2012-04-234234274194243,891,0002,120
2012-04-204194224174194,318,0002,095
2012-04-194174234164204,127,0002,100
2012-04-184204234174225,112,0002,110
2012-04-174164204134152,833,0002,075
2012-04-164204234164174,436,0002,085
2012-04-134334364224249,558,0002,120
2012-04-124274294214285,092,0002,140
2012-04-114184274174245,742,0002,120
2012-04-104314354214235,619,0002,115
2012-04-094294354294303,941,0002,150
2012-04-064374394324354,451,0002,175
2012-04-054424454324446,981,0002,220
2012-04-044614624454488,124,0002,240
2012-04-034684684634644,281,0002,320
2012-04-024724754704716,861,0002,355
2012-03-304654694584604,599,0002,300
2012-03-294694694604645,769,0002,320
2012-03-284674744644666,093,0002,330
2012-03-274764764644739,015,0002,365
2012-03-264754754684734,442,0002,365
2012-03-234784804724744,622,0002,370
2012-03-224804874784825,488,0002,410
2012-03-214844864804814,494,0002,405
2012-03-194804884794866,623,0002,430
2012-03-164764794744784,440,0002,390
2012-03-154774794724764,325,0002,380
2012-03-144744784724757,506,0002,375
2012-03-1345547145446017,339,0002,300
2012-03-124544564464475,472,0002,235
2012-03-094524534454489,905,0002,240
2012-03-084364434334425,742,0002,210
2012-03-074234344224318,547,0002,155
2012-03-064484484374396,693,0002,195
2012-03-054494554444476,156,0002,235
2012-03-024534534424485,935,0002,240
2012-03-014464564454498,132,0002,245
2012-02-294474534454476,024,0002,235
2012-02-284424444344449,843,0002,220
2012-02-274584604504515,200,0002,255
2012-02-244544594524566,359,0002,280
2012-02-234504564464548,427,0002,270
2012-02-224464504424485,044,0002,240
2012-02-214464524444476,474,0002,235
2012-02-204424494424466,917,0002,230
2012-02-174344384324355,743,0002,175
2012-02-164284334254275,436,0002,135
2012-02-154234344214298,760,0002,145
2012-02-144224254204237,195,0002,115
2012-02-134224274184196,509,0002,095
2012-02-104264264204224,542,0002,110
2012-02-094234274224239,641,0002,115
2012-02-084184224144219,503,0002,105
2012-02-0741541540841213,957,0002,060
2012-02-0642242641542210,061,0002,110
2012-02-0342042240841421,354,0002,070
2012-02-0244444442242719,086,0002,135
2012-02-0144045243544031,943,0002,200
2012-01-314884924844884,727,0002,440
2012-01-304874904814894,068,0002,445
2012-01-274904944874923,932,0002,460
2012-01-264944944884902,536,0002,450
2012-01-254914964854923,525,0002,460
2012-01-244904904844842,634,0002,420
2012-01-234784924784883,982,0002,440
2012-01-204934934784825,992,0002,410
2012-01-194804874794845,513,0002,420
2012-01-184624764604734,997,0002,365
2012-01-174564664564663,265,0002,330
2012-01-164534544484542,256,0002,270
2012-01-134574624564594,305,0002,295
2012-01-124484544454512,434,0002,255
2012-01-114494574484524,517,0002,260
2012-01-104534544444464,950,0002,230
2012-01-064614624484554,180,0002,275
2012-01-054604644584624,152,0002,310
2012-01-044554644514604,755,0002,300

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