6302 住友重機械工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 552 | 564 | 547 | 548 | 2,464,000 | 2,740 |
| 2015-12-29 | 552 | 554 | 541 | 552 | 2,015,000 | 2,760 |
| 2015-12-28 | 533 | 554 | 533 | 549 | 4,293,000 | 2,745 |
| 2015-12-25 | 555 | 555 | 530 | 536 | 2,163,000 | 2,680 |
| 2015-12-24 | 545 | 558 | 544 | 550 | 4,313,000 | 2,750 |
| 2015-12-22 | 535 | 538 | 527 | 535 | 2,531,000 | 2,675 |
| 2015-12-21 | 530 | 535 | 523 | 534 | 3,643,000 | 2,670 |
| 2015-12-18 | 544 | 566 | 534 | 534 | 8,261,000 | 2,670 |
| 2015-12-17 | 543 | 553 | 543 | 546 | 6,301,000 | 2,730 |
| 2015-12-16 | 524 | 540 | 522 | 534 | 6,303,000 | 2,670 |
| 2015-12-15 | 519 | 524 | 510 | 510 | 2,880,000 | 2,550 |
| 2015-12-14 | 521 | 524 | 512 | 521 | 3,381,000 | 2,605 |
| 2015-12-11 | 523 | 538 | 523 | 534 | 4,590,000 | 2,670 |
| 2015-12-10 | 529 | 534 | 521 | 526 | 3,901,000 | 2,630 |
| 2015-12-09 | 543 | 545 | 537 | 539 | 4,004,000 | 2,695 |
| 2015-12-08 | 563 | 564 | 547 | 549 | 2,582,000 | 2,745 |
| 2015-12-07 | 569 | 569 | 562 | 565 | 2,842,000 | 2,825 |
| 2015-12-04 | 571 | 573 | 561 | 562 | 3,337,000 | 2,810 |
| 2015-12-03 | 579 | 584 | 575 | 583 | 2,431,000 | 2,915 |
| 2015-12-02 | 582 | 588 | 574 | 581 | 3,644,000 | 2,905 |
| 2015-12-01 | 581 | 594 | 579 | 587 | 4,144,000 | 2,935 |
| 2015-11-30 | 572 | 584 | 571 | 584 | 6,282,000 | 2,920 |
| 2015-11-27 | 570 | 576 | 567 | 569 | 2,371,000 | 2,845 |
| 2015-11-26 | 564 | 573 | 563 | 570 | 2,759,000 | 2,850 |
| 2015-11-25 | 568 | 570 | 556 | 560 | 5,159,000 | 2,800 |
| 2015-11-24 | 575 | 576 | 569 | 574 | 2,772,000 | 2,870 |
| 2015-11-20 | 575 | 576 | 570 | 574 | 3,112,000 | 2,870 |
| 2015-11-19 | 570 | 581 | 566 | 576 | 4,090,000 | 2,880 |
| 2015-11-18 | 567 | 571 | 559 | 560 | 3,990,000 | 2,800 |
| 2015-11-17 | 569 | 582 | 567 | 569 | 6,322,000 | 2,845 |
| 2015-11-16 | 559 | 566 | 556 | 562 | 2,739,000 | 2,810 |
| 2015-11-13 | 560 | 570 | 558 | 568 | 4,129,000 | 2,840 |
| 2015-11-12 | 565 | 569 | 553 | 566 | 4,039,000 | 2,830 |
| 2015-11-11 | 568 | 573 | 558 | 565 | 3,463,000 | 2,825 |
| 2015-11-10 | 559 | 576 | 557 | 572 | 4,737,000 | 2,860 |
| 2015-11-09 | 558 | 564 | 549 | 564 | 4,387,000 | 2,820 |
| 2015-11-06 | 556 | 566 | 551 | 554 | 3,410,000 | 2,770 |
| 2015-11-05 | 545 | 557 | 545 | 552 | 3,563,000 | 2,760 |
| 2015-11-04 | 550 | 564 | 547 | 549 | 4,449,000 | 2,745 |
| 2015-11-02 | 544 | 546 | 532 | 536 | 3,990,000 | 2,680 |
| 2015-10-30 | 522 | 554 | 522 | 550 | 10,257,000 | 2,750 |
| 2015-10-29 | 584 | 589 | 573 | 579 | 6,317,000 | 2,895 |
| 2015-10-28 | 583 | 586 | 569 | 572 | 5,537,000 | 2,860 |
| 2015-10-27 | 603 | 608 | 579 | 583 | 6,589,000 | 2,915 |
| 2015-10-26 | 603 | 614 | 600 | 607 | 5,621,000 | 3,035 |
| 2015-10-23 | 586 | 603 | 580 | 598 | 9,765,000 | 2,990 |
| 2015-10-22 | 564 | 581 | 559 | 567 | 8,849,000 | 2,835 |
| 2015-10-21 | 546 | 576 | 545 | 574 | 7,133,000 | 2,870 |
| 2015-10-20 | 543 | 551 | 535 | 550 | 3,235,000 | 2,750 |
| 2015-10-19 | 554 | 554 | 539 | 540 | 4,568,000 | 2,700 |
| 2015-10-16 | 555 | 558 | 544 | 556 | 3,851,000 | 2,780 |
| 2015-10-15 | 531 | 547 | 531 | 546 | 4,146,000 | 2,730 |
| 2015-10-14 | 547 | 550 | 530 | 535 | 5,829,000 | 2,675 |
| 2015-10-13 | 565 | 572 | 560 | 564 | 5,723,000 | 2,820 |
| 2015-10-09 | 551 | 572 | 551 | 568 | 5,705,000 | 2,840 |
| 2015-10-08 | 535 | 559 | 535 | 547 | 9,399,000 | 2,735 |
| 2015-10-07 | 507 | 537 | 500 | 535 | 8,456,000 | 2,675 |
| 2015-10-06 | 525 | 536 | 511 | 513 | 7,148,000 | 2,565 |
| 2015-10-05 | 490 | 505 | 489 | 497 | 5,386,000 | 2,485 |
| 2015-10-02 | 479 | 494 | 469 | 485 | 3,873,000 | 2,425 |
| 2015-10-01 | 463 | 490 | 458 | 486 | 5,683,000 | 2,430 |
| 2015-09-30 | 478 | 482 | 469 | 471 | 7,425,000 | 2,355 |
| 2015-09-29 | 487 | 488 | 472 | 474 | 4,068,000 | 2,370 |
| 2015-09-28 | 504 | 504 | 492 | 495 | 3,386,000 | 2,475 |
| 2015-09-25 | 511 | 513 | 497 | 504 | 6,915,000 | 2,520 |
| 2015-09-24 | 538 | 539 | 514 | 515 | 5,022,000 | 2,575 |
| 2015-09-18 | 545 | 550 | 534 | 544 | 4,882,000 | 2,720 |
| 2015-09-17 | 548 | 558 | 547 | 551 | 3,492,000 | 2,755 |
| 2015-09-16 | 532 | 551 | 530 | 537 | 3,881,000 | 2,685 |
| 2015-09-15 | 527 | 539 | 519 | 523 | 3,344,000 | 2,615 |
| 2015-09-14 | 537 | 541 | 521 | 527 | 2,832,000 | 2,635 |
| 2015-09-11 | 532 | 541 | 531 | 536 | 4,973,000 | 2,680 |
| 2015-09-10 | 530 | 549 | 528 | 542 | 5,582,000 | 2,710 |
| 2015-09-09 | 541 | 549 | 533 | 548 | 7,954,000 | 2,740 |
| 2015-09-08 | 527 | 554 | 523 | 523 | 9,787,000 | 2,615 |
| 2015-09-07 | 502 | 533 | 491 | 523 | 12,612,000 | 2,615 |
| 2015-09-04 | 506 | 510 | 482 | 486 | 4,011,000 | 2,430 |
| 2015-09-03 | 498 | 514 | 498 | 501 | 4,587,000 | 2,505 |
| 2015-09-02 | 488 | 500 | 485 | 487 | 6,372,000 | 2,435 |
| 2015-09-01 | 520 | 524 | 502 | 502 | 4,896,000 | 2,510 |
| 2015-08-31 | 535 | 538 | 523 | 528 | 4,031,000 | 2,640 |
| 2015-08-28 | 535 | 549 | 534 | 539 | 5,251,000 | 2,695 |
| 2015-08-27 | 521 | 529 | 514 | 516 | 5,646,000 | 2,580 |
| 2015-08-26 | 496 | 520 | 482 | 514 | 8,782,000 | 2,570 |
| 2015-08-25 | 501 | 528 | 495 | 499 | 6,385,000 | 2,495 |
| 2015-08-24 | 525 | 539 | 523 | 523 | 7,628,000 | 2,615 |
| 2015-08-21 | 551 | 561 | 549 | 549 | 4,050,000 | 2,745 |
| 2015-08-20 | 578 | 582 | 565 | 566 | 5,105,000 | 2,830 |
| 2015-08-19 | 599 | 600 | 587 | 588 | 3,609,000 | 2,940 |
| 2015-08-18 | 600 | 609 | 595 | 601 | 2,931,000 | 3,005 |
| 2015-08-17 | 603 | 605 | 596 | 598 | 2,667,000 | 2,990 |
| 2015-08-14 | 608 | 613 | 599 | 603 | 4,574,000 | 3,015 |
| 2015-08-13 | 606 | 625 | 605 | 615 | 3,688,000 | 3,075 |
| 2015-08-12 | 617 | 623 | 605 | 608 | 3,434,000 | 3,040 |
| 2015-08-11 | 616 | 620 | 612 | 618 | 3,031,000 | 3,090 |
| 2015-08-10 | 616 | 617 | 605 | 608 | 2,706,000 | 3,040 |
| 2015-08-07 | 612 | 623 | 611 | 621 | 3,290,000 | 3,105 |
| 2015-08-06 | 604 | 614 | 601 | 610 | 3,593,000 | 3,050 |
| 2015-08-05 | 599 | 607 | 587 | 603 | 5,815,000 | 3,015 |
| 2015-08-04 | 613 | 613 | 593 | 600 | 5,623,000 | 3,000 |
| 2015-08-03 | 619 | 625 | 612 | 613 | 3,582,000 | 3,065 |
| 2015-07-31 | 637 | 641 | 619 | 626 | 7,747,000 | 3,130 |
| 2015-07-30 | 649 | 670 | 647 | 669 | 4,471,000 | 3,345 |
| 2015-07-29 | 639 | 642 | 635 | 639 | 1,896,000 | 3,195 |
| 2015-07-28 | 637 | 648 | 634 | 641 | 1,920,000 | 3,205 |
| 2015-07-27 | 642 | 650 | 638 | 645 | 2,181,000 | 3,225 |
| 2015-07-24 | 654 | 655 | 643 | 648 | 1,667,000 | 3,240 |
| 2015-07-23 | 672 | 672 | 650 | 653 | 2,733,000 | 3,265 |
| 2015-07-22 | 668 | 675 | 664 | 668 | 2,204,000 | 3,340 |
| 2015-07-21 | 677 | 683 | 674 | 677 | 1,777,000 | 3,385 |
| 2015-07-17 | 668 | 672 | 659 | 668 | 2,167,000 | 3,340 |
| 2015-07-16 | 684 | 685 | 667 | 669 | 2,756,000 | 3,345 |
| 2015-07-15 | 690 | 693 | 676 | 681 | 4,164,000 | 3,405 |
| 2015-07-14 | 673 | 691 | 671 | 684 | 4,875,000 | 3,420 |
| 2015-07-13 | 654 | 665 | 650 | 656 | 2,547,000 | 3,280 |
| 2015-07-10 | 659 | 662 | 650 | 652 | 4,274,000 | 3,260 |
| 2015-07-09 | 638 | 660 | 627 | 658 | 5,361,000 | 3,290 |
| 2015-07-08 | 678 | 682 | 659 | 659 | 3,885,000 | 3,295 |
| 2015-07-07 | 684 | 692 | 679 | 683 | 4,306,000 | 3,415 |
| 2015-07-06 | 683 | 688 | 676 | 678 | 3,477,000 | 3,390 |
| 2015-07-03 | 695 | 698 | 684 | 693 | 3,313,000 | 3,465 |
| 2015-07-02 | 703 | 705 | 682 | 685 | 5,593,000 | 3,425 |
| 2015-07-01 | 709 | 710 | 690 | 698 | 5,414,000 | 3,490 |
| 2015-06-30 | 719 | 721 | 709 | 714 | 3,448,000 | 3,570 |
| 2015-06-29 | 717 | 728 | 717 | 718 | 2,914,000 | 3,590 |
| 2015-06-26 | 742 | 751 | 736 | 746 | 1,622,000 | 3,730 |
| 2015-06-25 | 749 | 750 | 742 | 745 | 2,105,000 | 3,725 |
| 2015-06-24 | 755 | 755 | 747 | 750 | 2,850,000 | 3,750 |
| 2015-06-23 | 738 | 749 | 735 | 746 | 3,289,000 | 3,730 |
| 2015-06-22 | 721 | 734 | 718 | 732 | 3,195,000 | 3,660 |
| 2015-06-19 | 725 | 733 | 710 | 721 | 5,046,000 | 3,605 |
| 2015-06-18 | 732 | 736 | 721 | 725 | 2,998,000 | 3,625 |
| 2015-06-17 | 739 | 744 | 725 | 731 | 5,474,000 | 3,655 |
| 2015-06-16 | 755 | 764 | 744 | 751 | 4,820,000 | 3,755 |
| 2015-06-15 | 766 | 768 | 759 | 766 | 3,756,000 | 3,830 |
| 2015-06-12 | 776 | 782 | 766 | 780 | 3,921,000 | 3,900 |
| 2015-06-11 | 785 | 785 | 768 | 771 | 2,279,000 | 3,855 |
| 2015-06-10 | 772 | 785 | 771 | 773 | 2,201,000 | 3,865 |
| 2015-06-09 | 790 | 796 | 774 | 776 | 2,977,000 | 3,880 |
| 2015-06-08 | 810 | 811 | 793 | 798 | 2,269,000 | 3,990 |
| 2015-06-05 | 811 | 812 | 798 | 805 | 2,776,000 | 4,025 |
| 2015-06-04 | 812 | 824 | 812 | 817 | 2,500,000 | 4,085 |
| 2015-06-03 | 806 | 820 | 805 | 815 | 2,349,000 | 4,075 |
| 2015-06-02 | 807 | 812 | 804 | 811 | 2,582,000 | 4,055 |
| 2015-06-01 | 810 | 813 | 798 | 807 | 3,549,000 | 4,035 |
| 2015-05-29 | 826 | 829 | 812 | 819 | 3,197,000 | 4,095 |
| 2015-05-28 | 813 | 835 | 812 | 825 | 4,794,000 | 4,125 |
| 2015-05-27 | 790 | 806 | 784 | 805 | 3,486,000 | 4,025 |
| 2015-05-26 | 815 | 817 | 806 | 814 | 1,704,000 | 4,070 |
| 2015-05-25 | 801 | 810 | 798 | 810 | 1,586,000 | 4,050 |
| 2015-05-22 | 804 | 810 | 797 | 801 | 2,077,000 | 4,005 |
| 2015-05-21 | 794 | 810 | 792 | 798 | 3,282,000 | 3,990 |
| 2015-05-20 | 785 | 794 | 782 | 792 | 2,367,000 | 3,960 |
| 2015-05-19 | 787 | 789 | 781 | 785 | 1,697,000 | 3,925 |
| 2015-05-18 | 778 | 783 | 775 | 783 | 2,117,000 | 3,915 |
| 2015-05-15 | 775 | 780 | 767 | 773 | 2,107,000 | 3,865 |
| 2015-05-14 | 766 | 782 | 765 | 769 | 2,789,000 | 3,845 |
| 2015-05-13 | 765 | 777 | 764 | 770 | 3,624,000 | 3,850 |
| 2015-05-12 | 770 | 772 | 760 | 765 | 2,724,000 | 3,825 |
| 2015-05-11 | 779 | 779 | 750 | 766 | 4,243,000 | 3,830 |
| 2015-05-08 | 750 | 761 | 745 | 759 | 3,242,000 | 3,795 |
| 2015-05-07 | 749 | 759 | 745 | 754 | 4,561,000 | 3,770 |
| 2015-05-01 | 753 | 756 | 740 | 748 | 5,414,000 | 3,740 |
| 2015-04-30 | 767 | 775 | 745 | 750 | 10,421,000 | 3,750 |
| 2015-04-28 | 811 | 823 | 809 | 812 | 2,598,000 | 4,060 |
| 2015-04-27 | 806 | 811 | 799 | 808 | 1,757,000 | 4,040 |
| 2015-04-24 | 812 | 812 | 800 | 805 | 2,584,000 | 4,025 |
| 2015-04-23 | 825 | 827 | 810 | 814 | 2,636,000 | 4,070 |
| 2015-04-22 | 803 | 823 | 803 | 822 | 2,420,000 | 4,110 |
| 2015-04-21 | 802 | 810 | 798 | 807 | 3,734,000 | 4,035 |
| 2015-04-20 | 799 | 813 | 798 | 806 | 2,708,000 | 4,030 |
| 2015-04-17 | 818 | 822 | 811 | 814 | 2,378,000 | 4,070 |
| 2015-04-16 | 814 | 831 | 813 | 826 | 3,219,000 | 4,130 |
| 2015-04-15 | 821 | 824 | 813 | 818 | 2,210,000 | 4,090 |
| 2015-04-14 | 819 | 831 | 818 | 828 | 2,464,000 | 4,140 |
| 2015-04-13 | 838 | 839 | 826 | 827 | 2,116,000 | 4,135 |
| 2015-04-10 | 835 | 843 | 826 | 838 | 3,973,000 | 4,190 |
| 2015-04-09 | 830 | 843 | 824 | 831 | 3,642,000 | 4,155 |
| 2015-04-08 | 827 | 836 | 818 | 835 | 9,983,000 | 4,175 |
| 2015-04-07 | 806 | 830 | 803 | 822 | 7,626,000 | 4,110 |
| 2015-04-06 | 786 | 800 | 782 | 797 | 6,134,000 | 3,985 |
| 2015-04-03 | 801 | 815 | 798 | 800 | 3,590,000 | 4,000 |
| 2015-04-02 | 802 | 809 | 787 | 800 | 7,182,000 | 4,000 |
| 2015-04-01 | 786 | 802 | 779 | 795 | 9,892,000 | 3,975 |
| 2015-03-31 | 808 | 811 | 787 | 787 | 4,990,000 | 3,935 |
| 2015-03-30 | 783 | 804 | 783 | 798 | 3,901,000 | 3,990 |
| 2015-03-27 | 818 | 821 | 790 | 795 | 5,861,000 | 3,975 |
| 2015-03-26 | 823 | 832 | 804 | 809 | 6,615,000 | 4,045 |
| 2015-03-25 | 818 | 826 | 808 | 824 | 6,544,000 | 4,120 |
| 2015-03-24 | 817 | 827 | 811 | 817 | 7,264,000 | 4,085 |
| 2015-03-23 | 792 | 820 | 784 | 815 | 9,704,000 | 4,075 |
| 2015-03-20 | 781 | 789 | 776 | 783 | 4,652,000 | 3,915 |
| 2015-03-19 | 770 | 782 | 762 | 780 | 5,704,000 | 3,900 |
| 2015-03-18 | 760 | 764 | 758 | 764 | 3,224,000 | 3,820 |
| 2015-03-17 | 769 | 770 | 758 | 763 | 3,289,000 | 3,815 |
| 2015-03-16 | 760 | 768 | 749 | 760 | 3,752,000 | 3,800 |
| 2015-03-13 | 767 | 770 | 746 | 759 | 8,358,000 | 3,795 |
| 2015-03-12 | 770 | 774 | 759 | 766 | 3,635,000 | 3,830 |
| 2015-03-11 | 760 | 769 | 753 | 763 | 4,720,000 | 3,815 |
| 2015-03-10 | 767 | 772 | 756 | 760 | 4,024,000 | 3,800 |
| 2015-03-09 | 772 | 782 | 759 | 760 | 4,774,000 | 3,800 |
| 2015-03-06 | 766 | 779 | 766 | 772 | 4,721,000 | 3,860 |
| 2015-03-05 | 749 | 772 | 745 | 767 | 5,491,000 | 3,835 |
| 2015-03-04 | 731 | 740 | 728 | 735 | 3,173,000 | 3,675 |
| 2015-03-03 | 764 | 773 | 741 | 744 | 4,055,000 | 3,720 |
| 2015-03-02 | 753 | 757 | 746 | 752 | 2,430,000 | 3,760 |
| 2015-02-27 | 749 | 758 | 739 | 743 | 3,133,000 | 3,715 |
| 2015-02-26 | 737 | 752 | 730 | 744 | 4,453,000 | 3,720 |
| 2015-02-25 | 736 | 739 | 725 | 731 | 2,692,000 | 3,655 |
| 2015-02-24 | 730 | 737 | 720 | 724 | 3,979,000 | 3,620 |
| 2015-02-23 | 747 | 749 | 739 | 743 | 2,348,000 | 3,715 |
| 2015-02-20 | 740 | 743 | 734 | 738 | 3,932,000 | 3,690 |
| 2015-02-19 | 714 | 732 | 714 | 730 | 4,744,000 | 3,650 |
| 2015-02-18 | 712 | 720 | 712 | 714 | 3,857,000 | 3,570 |
| 2015-02-17 | 701 | 708 | 695 | 701 | 3,648,000 | 3,505 |
| 2015-02-16 | 699 | 725 | 696 | 710 | 8,462,000 | 3,550 |
| 2015-02-13 | 688 | 694 | 676 | 682 | 5,249,000 | 3,410 |
| 2015-02-12 | 688 | 689 | 676 | 679 | 4,983,000 | 3,395 |
| 2015-02-10 | 679 | 682 | 672 | 678 | 2,782,000 | 3,390 |
| 2015-02-09 | 686 | 690 | 679 | 689 | 3,320,000 | 3,445 |
| 2015-02-06 | 685 | 689 | 672 | 677 | 3,275,000 | 3,385 |
| 2015-02-05 | 690 | 690 | 673 | 675 | 3,943,000 | 3,375 |
| 2015-02-04 | 661 | 695 | 659 | 693 | 7,161,000 | 3,465 |
| 2015-02-03 | 664 | 674 | 647 | 650 | 4,758,000 | 3,250 |
| 2015-02-02 | 700 | 700 | 651 | 662 | 8,465,000 | 3,310 |
| 2015-01-30 | 638 | 657 | 636 | 643 | 4,784,000 | 3,215 |
| 2015-01-29 | 641 | 644 | 615 | 629 | 6,143,000 | 3,145 |
| 2015-01-28 | 648 | 652 | 644 | 650 | 2,924,000 | 3,250 |
| 2015-01-27 | 650 | 658 | 646 | 658 | 3,841,000 | 3,290 |
| 2015-01-26 | 625 | 646 | 624 | 645 | 3,429,000 | 3,225 |
| 2015-01-23 | 629 | 634 | 621 | 631 | 3,586,000 | 3,155 |
| 2015-01-22 | 618 | 621 | 612 | 620 | 3,262,000 | 3,100 |
| 2015-01-21 | 630 | 630 | 620 | 622 | 2,655,000 | 3,110 |
| 2015-01-20 | 616 | 632 | 616 | 631 | 2,558,000 | 3,155 |
| 2015-01-19 | 612 | 620 | 610 | 619 | 2,452,000 | 3,095 |
| 2015-01-16 | 605 | 612 | 599 | 609 | 5,975,000 | 3,045 |
| 2015-01-15 | 622 | 628 | 611 | 620 | 6,090,000 | 3,100 |
| 2015-01-14 | 635 | 641 | 623 | 626 | 4,071,000 | 3,130 |
| 2015-01-13 | 637 | 645 | 626 | 644 | 3,468,000 | 3,220 |
| 2015-01-09 | 655 | 655 | 644 | 647 | 2,824,000 | 3,235 |
| 2015-01-08 | 651 | 655 | 647 | 648 | 3,451,000 | 3,240 |
| 2015-01-07 | 626 | 647 | 626 | 645 | 5,076,000 | 3,225 |
| 2015-01-06 | 631 | 636 | 629 | 631 | 3,807,000 | 3,155 |
| 2015-01-05 | 645 | 649 | 638 | 645 | 3,050,000 | 3,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
