1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 2013年

6302 住友重機械工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304874894824842,476,0002,420
2013-12-274834914814854,996,0002,425
2013-12-264724844714795,100,0002,395
2013-12-254644654614642,946,0002,320
2013-12-244694724644673,396,0002,335
2013-12-204674684644663,618,0002,330
2013-12-194744764674684,908,0002,340
2013-12-184574694574673,489,0002,335
2013-12-174624684544575,984,0002,285
2013-12-164474614474595,943,0002,295
2013-12-134744804704716,353,0002,355
2013-12-124774784724752,852,0002,375
2013-12-114834844714783,491,0002,390
2013-12-104874894824872,442,0002,435
2013-12-094784874784844,869,0002,420
2013-12-0646847245447111,122,0002,355
2013-12-054844864784823,575,0002,410
2013-12-044854884784855,175,0002,425
2013-12-034864944864904,741,0002,450
2013-12-024914934804836,704,0002,415
2013-11-294764954744938,166,0002,465
2013-11-284714784684774,149,0002,385
2013-11-274614694604662,405,0002,330
2013-11-264634694634653,075,0002,325
2013-11-254724734674692,473,0002,345
2013-11-224684714644684,213,0002,340
2013-11-214624664594652,746,0002,325
2013-11-204654664544584,965,0002,290
2013-11-194664694604684,533,0002,340
2013-11-184724724644684,043,0002,340
2013-11-154704744674723,800,0002,360
2013-11-144634704594674,595,0002,335
2013-11-134514644504613,346,0002,305
2013-11-124474574464542,627,0002,270
2013-11-114534564464492,313,0002,245
2013-11-084504524454483,764,0002,240
2013-11-074614624514533,525,0002,265
2013-11-064604664544614,610,0002,305
2013-11-054694834574627,343,0002,310
2013-11-0145548645546623,197,0002,330
2013-10-314404444334333,483,0002,165
2013-10-304404444374404,175,0002,200
2013-10-294314404304345,039,0002,170
2013-10-284294384264364,024,0002,180
2013-10-254284304244273,707,0002,135
2013-10-244304334244313,719,0002,155
2013-10-234364434314314,907,0002,155
2013-10-224284354284312,150,0002,155
2013-10-214304354244305,413,0002,150
2013-10-184374404284295,453,0002,145
2013-10-174424444344384,421,0002,190
2013-10-164434434334385,899,0002,190
2013-10-154514564454474,048,0002,235
2013-10-114394504394465,507,0002,230
2013-10-104324364294351,835,0002,175
2013-10-094224314214302,519,0002,150
2013-10-084264274184243,673,0002,120
2013-10-074374374244253,868,0002,125
2013-10-044314444264375,521,0002,185
2013-10-034364404344372,775,0002,185
2013-10-024374444324344,403,0002,170
2013-10-014464464384414,925,0002,205
2013-09-304464534424465,131,0002,230
2013-09-2746746844844910,539,0002,245
2013-09-264634674544664,833,0002,330
2013-09-254704734644723,437,0002,360
2013-09-244814834664755,514,0002,375
2013-09-204874924864873,628,0002,435
2013-09-194794874754863,966,0002,430
2013-09-184814864744773,404,0002,385
2013-09-174804934794794,810,0002,395
2013-09-134654834654806,683,0002,400
2013-09-124734764644723,674,0002,360
2013-09-114774844774772,439,0002,385
2013-09-104684774674733,649,0002,365
2013-09-094634684604654,282,0002,325
2013-09-064574574444504,175,0002,250
2013-09-054554604524582,242,0002,290
2013-09-044554584524582,198,0002,290
2013-09-034494604494583,333,0002,290
2013-09-024464514444472,105,0002,235
2013-08-304504574454453,626,0002,225
2013-08-294384494364482,881,0002,240
2013-08-284384444344402,816,0002,200
2013-08-274454554434464,526,0002,230
2013-08-264524534464494,497,0002,245
2013-08-234454554454494,344,0002,245
2013-08-224354424324354,868,0002,175
2013-08-214294414274366,629,0002,180
2013-08-204334374264314,527,0002,155
2013-08-194274334234332,286,0002,165
2013-08-164274344264292,626,0002,145
2013-08-154394394294314,645,0002,155
2013-08-144424484394452,738,0002,225
2013-08-134324414324402,614,0002,200
2013-08-124234314204271,645,0002,135
2013-08-094254294234272,586,0002,135
2013-08-084324374214253,901,0002,125
2013-08-074384414324323,924,0002,160
2013-08-064354474294464,980,0002,230
2013-08-054314384304314,540,0002,155
2013-08-0242343641543413,533,0002,170
2013-08-0145745742743915,459,0002,195
2013-07-314524574444567,228,0002,280
2013-07-304424554424543,544,0002,270
2013-07-294504524414438,024,0002,215
2013-07-264674714594658,860,0002,325
2013-07-254874894764794,168,0002,395
2013-07-244794874744836,353,0002,415
2013-07-234864874774846,276,0002,420
2013-07-2248349347649112,734,0002,455
2013-07-194824824594769,709,0002,380
2013-07-184684854644808,627,0002,400
2013-07-174604674564677,599,0002,335
2013-07-164644694614635,653,0002,315
2013-07-1245646345346013,246,0002,300
2013-07-1145246445245913,466,0002,295
2013-07-104584594484519,783,0002,255
2013-07-094534624534598,510,0002,295
2013-07-084444554444498,836,0002,245
2013-07-054324374314356,096,0002,175
2013-07-044364394284319,110,0002,155
2013-07-034404454364437,310,0002,215
2013-07-024414414264356,698,0002,175
2013-07-0142144240943511,233,0002,175
2013-06-284144264114186,806,0002,090
2013-06-273944093884095,367,0002,045
2013-06-264054083933935,847,0001,965
2013-06-253863973823957,416,0001,975
2013-06-243973993843863,172,0001,930
2013-06-213873963813918,383,0001,955
2013-06-204134134014035,603,0002,015
2013-06-194004194004178,474,0002,085
2013-06-184004033913963,932,0001,980
2013-06-173904013873994,250,0001,995
2013-06-1439140138939110,655,0001,955
2013-06-134044043843885,107,0001,940
2013-06-124004153924114,956,0002,055
2013-06-114164164034085,078,0002,040
2013-06-104164204104167,439,0002,080
2013-06-074004123914006,539,0002,000
2013-06-064064174014057,200,0002,025
2013-06-054374414134145,808,0002,070
2013-06-044174354124307,041,0002,150
2013-06-034294294174256,608,0002,125
2013-05-3143844042843510,314,0002,175
2013-05-304354424184238,134,0002,115
2013-05-2944445643745011,739,0002,250
2013-05-2844646043543813,175,0002,190
2013-05-274644664464518,392,0002,255
2013-05-2447548646147818,636,0002,390
2013-05-2349149245546317,383,0002,315
2013-05-224815044804929,908,0002,460
2013-05-214794954714778,169,0002,385
2013-05-2045649145648320,600,0002,415
2013-05-1742744542244010,756,0002,200
2013-05-164294304204267,338,0002,130
2013-05-1541542741442411,228,0002,120
2013-05-144104194074076,942,0002,035
2013-05-134154154064077,979,0002,035
2013-05-1041641740440711,838,0002,035
2013-05-0942542640440920,333,0002,045
2013-05-0844946744445714,895,0002,285
2013-05-074334444334347,229,0002,170
2013-05-024254314234284,175,0002,140
2013-05-014404424304314,878,0002,155
2013-04-304454454294329,310,0002,160
2013-04-264254264164184,782,0002,090
2013-04-254304304234243,589,0002,120
2013-04-244254284174285,990,0002,140
2013-04-234184224134205,098,0002,100
2013-04-224164244134145,348,0002,070
2013-04-194114144034064,432,0002,030
2013-04-184044053983983,228,0001,990
2013-04-174004103984065,042,0002,030
2013-04-163964013913965,181,0001,980
2013-04-154094144024045,089,0002,020
2013-04-124144154074135,155,0002,065
2013-04-114194194094129,319,0002,060
2013-04-1038740738740413,915,0002,020
2013-04-0937239237038317,218,0001,915
2013-04-083603653523575,302,0001,785
2013-04-053603703503517,102,0001,755
2013-04-043433483353487,056,0001,740
2013-04-033583583453496,046,0001,745
2013-04-023733743563585,131,0001,790
2013-04-013783783723733,879,0001,865
2013-03-293743833743815,485,0001,905
2013-03-283733763693716,208,0001,855
2013-03-273773803733765,507,0001,880
2013-03-263863873803826,137,0001,910
2013-03-254004003923933,679,0001,965
2013-03-223933963903924,975,0001,960
2013-03-213873963863956,181,0001,975
2013-03-193803883793853,850,0001,925
2013-03-183883883763787,522,0001,890
2013-03-153903923883925,299,0001,960
2013-03-143933963843904,128,0001,950
2013-03-133843923833905,142,0001,950
2013-03-123953963843876,554,0001,935
2013-03-113853923833916,518,0001,955
2013-03-0838038337638012,113,0001,900
2013-03-073913923783808,255,0001,900
2013-03-063923943873914,540,0001,955
2013-03-053883933863886,987,0001,940
2013-03-043993993863886,886,0001,940
2013-03-014054053973994,979,0001,995
2013-02-284074104044098,993,0002,045
2013-02-273934033903977,185,0001,985
2013-02-263903993893917,399,0001,955
2013-02-254044073994056,220,0002,025
2013-02-223943953813909,946,0001,950
2013-02-214044073933967,405,0001,980
2013-02-204024063964046,426,0002,020
2013-02-193954003923985,803,0001,990
2013-02-183863963813938,267,0001,965
2013-02-153803823703786,159,0001,890
2013-02-143813883793835,634,0001,915
2013-02-133853893783827,390,0001,910
2013-02-123933943853874,800,0001,935
2013-02-083903963833846,987,0001,920
2013-02-0738740038739810,981,0001,990
2013-02-0638538938238912,656,0001,945
2013-02-053763813723738,285,0001,865
2013-02-043823863793859,102,0001,925
2013-02-0140440537537813,379,0001,890
2013-01-314074103944048,962,0002,020
2013-01-304064094044078,529,0002,035
2013-01-294064164064116,069,0002,055
2013-01-284294294104118,078,0002,055
2013-01-254274284224264,773,0002,130
2013-01-244114244104195,632,0002,095
2013-01-234134214104156,194,0002,075
2013-01-224264284134216,560,0002,105
2013-01-214354354234254,873,0002,125
2013-01-184224354224349,745,0002,170
2013-01-1741041939940810,224,0002,040
2013-01-164194194004047,168,0002,020
2013-01-154214254164226,916,0002,110
2013-01-114154194114158,294,0002,075
2013-01-104104164084145,987,0002,070
2013-01-093824113824048,625,0002,020
2013-01-084004033823857,925,0001,925
2013-01-074274284014046,895,0002,020
2013-01-044154184104165,347,0002,080

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