6302 住友重機械工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 660 | 665 | 652 | 653 | 2,316,000 | 3,265 |
| 2014-12-29 | 659 | 664 | 655 | 662 | 2,752,000 | 3,310 |
| 2014-12-26 | 653 | 660 | 648 | 656 | 2,978,000 | 3,280 |
| 2014-12-25 | 659 | 662 | 650 | 657 | 2,893,000 | 3,285 |
| 2014-12-24 | 670 | 676 | 669 | 671 | 2,483,000 | 3,355 |
| 2014-12-22 | 672 | 674 | 662 | 664 | 3,098,000 | 3,320 |
| 2014-12-19 | 673 | 673 | 658 | 669 | 5,240,000 | 3,345 |
| 2014-12-18 | 665 | 677 | 660 | 663 | 6,434,000 | 3,315 |
| 2014-12-17 | 640 | 652 | 639 | 648 | 4,432,000 | 3,240 |
| 2014-12-16 | 651 | 655 | 639 | 642 | 5,565,000 | 3,210 |
| 2014-12-15 | 668 | 675 | 663 | 667 | 3,187,000 | 3,335 |
| 2014-12-12 | 684 | 694 | 680 | 681 | 5,642,000 | 3,405 |
| 2014-12-11 | 664 | 680 | 657 | 678 | 3,302,000 | 3,390 |
| 2014-12-10 | 682 | 685 | 671 | 674 | 4,371,000 | 3,370 |
| 2014-12-09 | 695 | 703 | 693 | 696 | 3,015,000 | 3,480 |
| 2014-12-08 | 707 | 717 | 697 | 700 | 5,315,000 | 3,500 |
| 2014-12-05 | 692 | 705 | 691 | 701 | 4,776,000 | 3,505 |
| 2014-12-04 | 686 | 699 | 686 | 695 | 4,813,000 | 3,475 |
| 2014-12-03 | 679 | 695 | 675 | 681 | 6,156,000 | 3,405 |
| 2014-12-02 | 656 | 672 | 654 | 670 | 4,568,000 | 3,350 |
| 2014-12-01 | 654 | 656 | 648 | 652 | 2,565,000 | 3,260 |
| 2014-11-28 | 650 | 652 | 646 | 651 | 3,689,000 | 3,255 |
| 2014-11-27 | 646 | 651 | 645 | 646 | 2,447,000 | 3,230 |
| 2014-11-26 | 651 | 656 | 647 | 653 | 4,495,000 | 3,265 |
| 2014-11-25 | 663 | 665 | 655 | 658 | 4,444,000 | 3,290 |
| 2014-11-21 | 650 | 655 | 644 | 655 | 4,680,000 | 3,275 |
| 2014-11-20 | 665 | 666 | 647 | 654 | 4,331,000 | 3,270 |
| 2014-11-19 | 663 | 669 | 661 | 661 | 3,531,000 | 3,305 |
| 2014-11-18 | 646 | 661 | 643 | 661 | 3,918,000 | 3,305 |
| 2014-11-17 | 646 | 646 | 636 | 642 | 5,093,000 | 3,210 |
| 2014-11-14 | 666 | 666 | 636 | 643 | 11,286,000 | 3,215 |
| 2014-11-13 | 658 | 665 | 652 | 662 | 5,561,000 | 3,310 |
| 2014-11-12 | 673 | 675 | 661 | 663 | 4,858,000 | 3,315 |
| 2014-11-11 | 664 | 671 | 661 | 670 | 4,632,000 | 3,350 |
| 2014-11-10 | 647 | 663 | 646 | 662 | 3,818,000 | 3,310 |
| 2014-11-07 | 670 | 673 | 655 | 660 | 5,973,000 | 3,300 |
| 2014-11-06 | 670 | 674 | 659 | 666 | 6,165,000 | 3,330 |
| 2014-11-05 | 650 | 670 | 650 | 667 | 12,717,000 | 3,335 |
| 2014-11-04 | 668 | 680 | 640 | 646 | 10,981,000 | 3,230 |
| 2014-10-31 | 610 | 612 | 595 | 608 | 8,615,000 | 3,040 |
| 2014-10-30 | 577 | 586 | 572 | 579 | 3,964,000 | 2,895 |
| 2014-10-29 | 567 | 573 | 565 | 573 | 2,690,000 | 2,865 |
| 2014-10-28 | 562 | 566 | 558 | 564 | 3,010,000 | 2,820 |
| 2014-10-27 | 571 | 572 | 561 | 565 | 3,127,000 | 2,825 |
| 2014-10-24 | 581 | 583 | 563 | 569 | 5,935,000 | 2,845 |
| 2014-10-23 | 573 | 581 | 569 | 573 | 4,115,000 | 2,865 |
| 2014-10-22 | 565 | 578 | 565 | 578 | 4,190,000 | 2,890 |
| 2014-10-21 | 560 | 562 | 550 | 551 | 3,427,000 | 2,755 |
| 2014-10-20 | 560 | 563 | 557 | 558 | 4,649,000 | 2,790 |
| 2014-10-17 | 551 | 555 | 541 | 542 | 5,277,000 | 2,710 |
| 2014-10-16 | 543 | 558 | 539 | 551 | 6,720,000 | 2,755 |
| 2014-10-15 | 546 | 556 | 546 | 553 | 4,689,000 | 2,765 |
| 2014-10-14 | 543 | 550 | 540 | 541 | 5,207,000 | 2,705 |
| 2014-10-10 | 556 | 560 | 553 | 558 | 5,554,000 | 2,790 |
| 2014-10-09 | 584 | 587 | 572 | 573 | 3,780,000 | 2,865 |
| 2014-10-08 | 573 | 582 | 568 | 580 | 5,388,000 | 2,900 |
| 2014-10-07 | 581 | 584 | 576 | 577 | 3,306,000 | 2,885 |
| 2014-10-06 | 580 | 588 | 571 | 584 | 4,287,000 | 2,920 |
| 2014-10-03 | 567 | 579 | 564 | 575 | 6,453,000 | 2,875 |
| 2014-10-02 | 590 | 593 | 572 | 575 | 7,967,000 | 2,875 |
| 2014-10-01 | 619 | 620 | 597 | 599 | 5,380,000 | 2,995 |
| 2014-09-30 | 620 | 621 | 609 | 617 | 3,759,000 | 3,085 |
| 2014-09-29 | 615 | 620 | 613 | 619 | 3,522,000 | 3,095 |
| 2014-09-26 | 597 | 610 | 597 | 605 | 2,884,000 | 3,025 |
| 2014-09-25 | 605 | 615 | 605 | 611 | 3,862,000 | 3,055 |
| 2014-09-24 | 596 | 603 | 591 | 599 | 5,074,000 | 2,995 |
| 2014-09-22 | 605 | 606 | 599 | 602 | 2,640,000 | 3,010 |
| 2014-09-19 | 599 | 607 | 599 | 605 | 3,630,000 | 3,025 |
| 2014-09-18 | 589 | 595 | 584 | 593 | 5,308,000 | 2,965 |
| 2014-09-17 | 584 | 586 | 567 | 580 | 5,149,000 | 2,900 |
| 2014-09-16 | 586 | 586 | 579 | 585 | 6,189,000 | 2,925 |
| 2014-09-12 | 584 | 587 | 580 | 586 | 7,218,000 | 2,930 |
| 2014-09-11 | 575 | 580 | 571 | 574 | 3,702,000 | 2,870 |
| 2014-09-10 | 563 | 572 | 562 | 570 | 4,538,000 | 2,850 |
| 2014-09-09 | 565 | 573 | 563 | 564 | 5,184,000 | 2,820 |
| 2014-09-08 | 552 | 559 | 550 | 557 | 3,204,000 | 2,785 |
| 2014-09-05 | 551 | 552 | 542 | 545 | 3,518,000 | 2,725 |
| 2014-09-04 | 547 | 553 | 545 | 549 | 3,276,000 | 2,745 |
| 2014-09-03 | 550 | 556 | 548 | 550 | 3,927,000 | 2,750 |
| 2014-09-02 | 540 | 546 | 535 | 544 | 3,479,000 | 2,720 |
| 2014-09-01 | 540 | 545 | 538 | 542 | 3,676,000 | 2,710 |
| 2014-08-29 | 532 | 536 | 530 | 536 | 4,735,000 | 2,680 |
| 2014-08-28 | 527 | 537 | 521 | 531 | 5,485,000 | 2,655 |
| 2014-08-27 | 530 | 535 | 518 | 522 | 4,519,000 | 2,610 |
| 2014-08-26 | 518 | 524 | 515 | 522 | 3,833,000 | 2,610 |
| 2014-08-25 | 525 | 525 | 520 | 522 | 1,965,000 | 2,610 |
| 2014-08-22 | 522 | 523 | 517 | 518 | 3,104,000 | 2,590 |
| 2014-08-21 | 520 | 525 | 513 | 518 | 5,773,000 | 2,590 |
| 2014-08-20 | 514 | 521 | 510 | 510 | 6,947,000 | 2,550 |
| 2014-08-19 | 498 | 500 | 493 | 496 | 1,751,000 | 2,480 |
| 2014-08-18 | 490 | 493 | 489 | 492 | 1,548,000 | 2,460 |
| 2014-08-15 | 484 | 492 | 483 | 490 | 4,419,000 | 2,450 |
| 2014-08-14 | 484 | 486 | 479 | 481 | 2,251,000 | 2,405 |
| 2014-08-13 | 479 | 482 | 478 | 481 | 2,259,000 | 2,405 |
| 2014-08-12 | 478 | 480 | 475 | 478 | 2,507,000 | 2,390 |
| 2014-08-11 | 477 | 479 | 473 | 477 | 3,584,000 | 2,385 |
| 2014-08-08 | 484 | 485 | 468 | 469 | 7,155,000 | 2,345 |
| 2014-08-07 | 482 | 491 | 478 | 489 | 5,276,000 | 2,445 |
| 2014-08-06 | 478 | 483 | 476 | 480 | 3,709,000 | 2,400 |
| 2014-08-05 | 492 | 493 | 481 | 482 | 4,539,000 | 2,410 |
| 2014-08-04 | 490 | 491 | 484 | 487 | 3,003,000 | 2,435 |
| 2014-08-01 | 499 | 500 | 489 | 492 | 5,911,000 | 2,460 |
| 2014-07-31 | 519 | 519 | 505 | 509 | 8,860,000 | 2,545 |
| 2014-07-30 | 482 | 489 | 482 | 489 | 1,783,000 | 2,445 |
| 2014-07-29 | 486 | 487 | 483 | 485 | 1,855,000 | 2,425 |
| 2014-07-28 | 476 | 485 | 476 | 480 | 2,807,000 | 2,400 |
| 2014-07-25 | 488 | 489 | 478 | 481 | 3,488,000 | 2,405 |
| 2014-07-24 | 486 | 489 | 482 | 485 | 2,222,000 | 2,425 |
| 2014-07-23 | 488 | 493 | 484 | 485 | 1,573,000 | 2,425 |
| 2014-07-22 | 483 | 492 | 483 | 485 | 2,591,000 | 2,425 |
| 2014-07-18 | 477 | 481 | 473 | 480 | 2,861,000 | 2,400 |
| 2014-07-17 | 484 | 487 | 480 | 482 | 2,429,000 | 2,410 |
| 2014-07-16 | 484 | 489 | 482 | 482 | 2,017,000 | 2,410 |
| 2014-07-15 | 484 | 490 | 483 | 485 | 1,908,000 | 2,425 |
| 2014-07-14 | 472 | 485 | 472 | 483 | 1,881,000 | 2,415 |
| 2014-07-11 | 484 | 485 | 473 | 476 | 3,581,000 | 2,380 |
| 2014-07-10 | 480 | 485 | 478 | 478 | 2,256,000 | 2,390 |
| 2014-07-09 | 478 | 478 | 472 | 477 | 3,385,000 | 2,385 |
| 2014-07-08 | 490 | 490 | 479 | 483 | 2,930,000 | 2,415 |
| 2014-07-07 | 496 | 496 | 487 | 488 | 2,163,000 | 2,440 |
| 2014-07-04 | 493 | 496 | 490 | 493 | 1,526,000 | 2,465 |
| 2014-07-03 | 492 | 493 | 487 | 491 | 2,254,000 | 2,455 |
| 2014-07-02 | 490 | 494 | 487 | 489 | 2,190,000 | 2,445 |
| 2014-07-01 | 482 | 493 | 480 | 489 | 3,143,000 | 2,445 |
| 2014-06-30 | 483 | 486 | 478 | 482 | 3,930,000 | 2,410 |
| 2014-06-27 | 484 | 485 | 475 | 479 | 3,112,000 | 2,395 |
| 2014-06-26 | 484 | 491 | 483 | 488 | 5,094,000 | 2,440 |
| 2014-06-25 | 483 | 485 | 480 | 480 | 2,485,000 | 2,400 |
| 2014-06-24 | 478 | 484 | 473 | 484 | 4,048,000 | 2,420 |
| 2014-06-23 | 485 | 485 | 474 | 477 | 4,275,000 | 2,385 |
| 2014-06-20 | 483 | 485 | 477 | 481 | 4,068,000 | 2,405 |
| 2014-06-19 | 477 | 494 | 475 | 486 | 8,810,000 | 2,430 |
| 2014-06-18 | 471 | 475 | 468 | 474 | 3,787,000 | 2,370 |
| 2014-06-17 | 467 | 472 | 463 | 468 | 2,437,000 | 2,340 |
| 2014-06-16 | 472 | 473 | 465 | 470 | 2,720,000 | 2,350 |
| 2014-06-13 | 472 | 477 | 469 | 475 | 6,787,000 | 2,375 |
| 2014-06-12 | 467 | 473 | 465 | 470 | 2,950,000 | 2,350 |
| 2014-06-11 | 461 | 470 | 461 | 470 | 2,278,000 | 2,350 |
| 2014-06-10 | 460 | 464 | 457 | 464 | 3,088,000 | 2,320 |
| 2014-06-09 | 470 | 470 | 463 | 464 | 2,898,000 | 2,320 |
| 2014-06-06 | 462 | 472 | 460 | 468 | 4,783,000 | 2,340 |
| 2014-06-05 | 464 | 467 | 454 | 457 | 5,699,000 | 2,285 |
| 2014-06-04 | 463 | 463 | 456 | 461 | 4,121,000 | 2,305 |
| 2014-06-03 | 468 | 475 | 462 | 463 | 4,030,000 | 2,315 |
| 2014-06-02 | 453 | 464 | 452 | 462 | 3,164,000 | 2,310 |
| 2014-05-30 | 454 | 456 | 446 | 452 | 3,706,000 | 2,260 |
| 2014-05-29 | 452 | 461 | 452 | 456 | 3,004,000 | 2,280 |
| 2014-05-28 | 450 | 453 | 447 | 452 | 3,198,000 | 2,260 |
| 2014-05-27 | 455 | 462 | 451 | 453 | 2,709,000 | 2,265 |
| 2014-05-26 | 452 | 457 | 451 | 455 | 2,869,000 | 2,275 |
| 2014-05-23 | 454 | 455 | 450 | 451 | 3,520,000 | 2,255 |
| 2014-05-22 | 436 | 456 | 436 | 448 | 7,900,000 | 2,240 |
| 2014-05-21 | 426 | 431 | 422 | 431 | 2,536,000 | 2,155 |
| 2014-05-20 | 435 | 435 | 429 | 433 | 2,097,000 | 2,165 |
| 2014-05-19 | 436 | 441 | 434 | 435 | 3,290,000 | 2,175 |
| 2014-05-16 | 437 | 439 | 432 | 436 | 3,008,000 | 2,180 |
| 2014-05-15 | 432 | 442 | 432 | 441 | 4,564,000 | 2,205 |
| 2014-05-14 | 435 | 438 | 431 | 435 | 4,007,000 | 2,175 |
| 2014-05-13 | 437 | 439 | 434 | 437 | 3,389,000 | 2,185 |
| 2014-05-12 | 428 | 436 | 427 | 430 | 5,029,000 | 2,150 |
| 2014-05-09 | 421 | 427 | 415 | 424 | 6,213,000 | 2,120 |
| 2014-05-08 | 424 | 426 | 421 | 423 | 3,165,000 | 2,115 |
| 2014-05-07 | 431 | 431 | 419 | 421 | 5,342,000 | 2,105 |
| 2014-05-02 | 426 | 433 | 426 | 433 | 4,530,000 | 2,165 |
| 2014-05-01 | 431 | 435 | 428 | 431 | 4,890,000 | 2,155 |
| 2014-04-30 | 445 | 446 | 430 | 434 | 5,623,000 | 2,170 |
| 2014-04-28 | 448 | 451 | 442 | 448 | 2,766,000 | 2,240 |
| 2014-04-25 | 452 | 459 | 448 | 451 | 4,086,000 | 2,255 |
| 2014-04-24 | 452 | 457 | 448 | 449 | 2,559,000 | 2,245 |
| 2014-04-23 | 450 | 456 | 447 | 451 | 3,051,000 | 2,255 |
| 2014-04-22 | 451 | 455 | 446 | 446 | 3,076,000 | 2,230 |
| 2014-04-21 | 457 | 460 | 448 | 453 | 3,540,000 | 2,265 |
| 2014-04-18 | 459 | 462 | 454 | 454 | 5,872,000 | 2,270 |
| 2014-04-17 | 442 | 447 | 437 | 440 | 2,869,000 | 2,200 |
| 2014-04-16 | 432 | 444 | 431 | 441 | 3,467,000 | 2,205 |
| 2014-04-15 | 430 | 433 | 426 | 428 | 3,434,000 | 2,140 |
| 2014-04-14 | 428 | 432 | 427 | 427 | 2,236,000 | 2,135 |
| 2014-04-11 | 427 | 433 | 426 | 430 | 5,325,000 | 2,150 |
| 2014-04-10 | 436 | 446 | 432 | 435 | 6,520,000 | 2,175 |
| 2014-04-09 | 427 | 433 | 423 | 425 | 4,829,000 | 2,125 |
| 2014-04-08 | 436 | 439 | 429 | 432 | 3,841,000 | 2,160 |
| 2014-04-07 | 441 | 445 | 437 | 438 | 3,142,000 | 2,190 |
| 2014-04-04 | 443 | 448 | 442 | 446 | 1,850,000 | 2,230 |
| 2014-04-03 | 451 | 453 | 443 | 444 | 3,602,000 | 2,220 |
| 2014-04-02 | 445 | 452 | 442 | 446 | 6,498,000 | 2,230 |
| 2014-04-01 | 427 | 445 | 427 | 437 | 9,729,000 | 2,185 |
| 2014-03-31 | 425 | 426 | 417 | 419 | 5,074,000 | 2,095 |
| 2014-03-28 | 424 | 429 | 422 | 425 | 4,963,000 | 2,125 |
| 2014-03-27 | 417 | 427 | 413 | 424 | 6,161,000 | 2,120 |
| 2014-03-26 | 412 | 423 | 412 | 421 | 6,899,000 | 2,105 |
| 2014-03-25 | 408 | 411 | 395 | 411 | 9,379,000 | 2,055 |
| 2014-03-24 | 420 | 425 | 411 | 415 | 6,001,000 | 2,075 |
| 2014-03-20 | 431 | 433 | 418 | 419 | 5,088,000 | 2,095 |
| 2014-03-19 | 435 | 436 | 424 | 427 | 4,785,000 | 2,135 |
| 2014-03-18 | 440 | 440 | 431 | 431 | 2,963,000 | 2,155 |
| 2014-03-17 | 436 | 441 | 431 | 434 | 3,127,000 | 2,170 |
| 2014-03-14 | 442 | 442 | 433 | 436 | 6,988,000 | 2,180 |
| 2014-03-13 | 454 | 460 | 452 | 456 | 4,083,000 | 2,280 |
| 2014-03-12 | 452 | 458 | 449 | 454 | 4,877,000 | 2,270 |
| 2014-03-11 | 458 | 464 | 454 | 459 | 5,676,000 | 2,295 |
| 2014-03-10 | 467 | 467 | 457 | 458 | 6,633,000 | 2,290 |
| 2014-03-07 | 469 | 476 | 466 | 467 | 6,379,000 | 2,335 |
| 2014-03-06 | 470 | 478 | 467 | 474 | 2,809,000 | 2,370 |
| 2014-03-05 | 472 | 477 | 469 | 470 | 2,592,000 | 2,350 |
| 2014-03-04 | 462 | 473 | 458 | 468 | 3,949,000 | 2,340 |
| 2014-03-03 | 467 | 467 | 456 | 461 | 3,237,000 | 2,305 |
| 2014-02-28 | 470 | 475 | 465 | 469 | 3,188,000 | 2,345 |
| 2014-02-27 | 469 | 476 | 466 | 471 | 3,027,000 | 2,355 |
| 2014-02-26 | 472 | 480 | 470 | 474 | 3,565,000 | 2,370 |
| 2014-02-25 | 463 | 474 | 461 | 472 | 6,352,000 | 2,360 |
| 2014-02-24 | 477 | 478 | 462 | 468 | 12,947,000 | 2,340 |
| 2014-02-21 | 472 | 483 | 468 | 480 | 7,839,000 | 2,400 |
| 2014-02-20 | 482 | 482 | 462 | 468 | 7,588,000 | 2,340 |
| 2014-02-19 | 484 | 489 | 478 | 486 | 4,198,000 | 2,430 |
| 2014-02-18 | 471 | 487 | 470 | 480 | 5,812,000 | 2,400 |
| 2014-02-17 | 467 | 470 | 456 | 467 | 5,629,000 | 2,335 |
| 2014-02-14 | 470 | 477 | 462 | 468 | 5,649,000 | 2,340 |
| 2014-02-13 | 473 | 477 | 463 | 467 | 4,631,000 | 2,335 |
| 2014-02-12 | 473 | 479 | 467 | 477 | 4,672,000 | 2,385 |
| 2014-02-10 | 474 | 475 | 466 | 471 | 3,436,000 | 2,355 |
| 2014-02-07 | 464 | 469 | 462 | 467 | 4,274,000 | 2,335 |
| 2014-02-06 | 461 | 461 | 451 | 456 | 5,615,000 | 2,280 |
| 2014-02-05 | 466 | 470 | 450 | 460 | 6,497,000 | 2,300 |
| 2014-02-04 | 475 | 481 | 458 | 460 | 9,121,000 | 2,300 |
| 2014-02-03 | 496 | 516 | 494 | 501 | 10,856,000 | 2,505 |
| 2014-01-31 | 486 | 489 | 477 | 480 | 4,977,000 | 2,400 |
| 2014-01-30 | 494 | 494 | 481 | 485 | 5,184,000 | 2,425 |
| 2014-01-29 | 501 | 506 | 498 | 502 | 4,067,000 | 2,510 |
| 2014-01-28 | 498 | 503 | 491 | 491 | 4,358,000 | 2,455 |
| 2014-01-27 | 490 | 505 | 488 | 497 | 6,061,000 | 2,485 |
| 2014-01-24 | 501 | 518 | 500 | 510 | 7,792,000 | 2,550 |
| 2014-01-23 | 527 | 530 | 505 | 505 | 13,632,000 | 2,525 |
| 2014-01-22 | 511 | 517 | 503 | 510 | 10,132,000 | 2,550 |
| 2014-01-21 | 496 | 524 | 495 | 518 | 18,848,000 | 2,590 |
| 2014-01-20 | 484 | 494 | 481 | 489 | 6,586,000 | 2,445 |
| 2014-01-17 | 473 | 485 | 468 | 479 | 6,162,000 | 2,395 |
| 2014-01-16 | 482 | 486 | 470 | 472 | 3,259,000 | 2,360 |
| 2014-01-15 | 468 | 475 | 467 | 472 | 4,008,000 | 2,360 |
| 2014-01-14 | 468 | 470 | 457 | 459 | 6,650,000 | 2,295 |
| 2014-01-10 | 474 | 480 | 472 | 476 | 4,960,000 | 2,380 |
| 2014-01-09 | 476 | 481 | 472 | 478 | 3,942,000 | 2,390 |
| 2014-01-08 | 472 | 479 | 472 | 477 | 4,680,000 | 2,385 |
| 2014-01-07 | 473 | 474 | 465 | 468 | 5,294,000 | 2,340 |
| 2014-01-06 | 480 | 483 | 472 | 473 | 3,720,000 | 2,365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
