1. HOME >
  2. 株価時系列 >
  3. 6302 >
  4. 2016年

6302 住友重機械工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307487567417533,581,0003,765
2016-12-297677677477494,157,0003,745
2016-12-287627777627763,061,0003,880
2016-12-277497607467562,433,0003,780
2016-12-267677697557572,449,0003,785
2016-12-227567697507672,913,0003,835
2016-12-217657717567603,449,0003,800
2016-12-207617647547643,303,0003,820
2016-12-197637637477563,093,0003,780
2016-12-167407657367615,680,0003,805
2016-12-157367427287304,428,0003,650
2016-12-147377377267352,949,0003,675
2016-12-137317387197375,066,0003,685
2016-12-127447467187245,824,0003,620
2016-12-097217367217356,592,0003,675
2016-12-087257347217344,578,0003,670
2016-12-077097177087134,083,0003,565
2016-12-067077086977004,366,0003,500
2016-12-056846956796955,373,0003,475
2016-12-026967066886936,415,0003,465
2016-12-017017106946957,473,0003,475
2016-11-306856896846896,019,0003,445
2016-11-296876926836914,437,0003,455
2016-11-286826946796934,907,0003,465
2016-11-256806906806896,333,0003,445
2016-11-246846896756816,621,0003,405
2016-11-226656676586673,996,0003,335
2016-11-216686736606645,204,0003,320
2016-11-186556656546625,529,0003,310
2016-11-176386506386494,044,0003,245
2016-11-166506546476524,105,0003,260
2016-11-156466516376423,585,0003,210
2016-11-146246476216434,897,0003,215
2016-11-116306356196246,058,0003,120
2016-11-106136196096157,307,0003,075
2016-11-095986045535637,004,0002,815
2016-11-085955965865903,895,0002,950
2016-11-075956045926015,708,0003,005
2016-11-045885925835905,776,0002,950
2016-11-025956015915938,767,0002,965
2016-11-015645845615837,647,0002,915
2016-10-315605655535544,519,0002,770
2016-10-285575645535635,343,0002,815
2016-10-275525575485515,465,0002,755
2016-10-265395455345445,001,0002,720
2016-10-255385415325373,313,0002,685
2016-10-245255365225353,304,0002,675
2016-10-215185305185293,896,0002,645
2016-10-205125205105203,964,0002,600
2016-10-195025104995095,727,0002,545
2016-10-185055064945044,087,0002,520
2016-10-175095115045092,920,0002,545
2016-10-145085135015083,064,0002,540
2016-10-135125195055084,495,0002,540
2016-10-125095185075094,480,0002,545
2016-10-115185245155172,839,0002,585
2016-10-075125145075123,188,0002,560
2016-10-065135175095114,415,0002,555
2016-10-054985084965083,535,0002,540
2016-10-044944964884953,298,0002,475
2016-10-035025024894903,228,0002,450
2016-09-304934974914943,445,0002,470
2016-09-294985074945063,456,0002,530
2016-09-285005004874903,394,0002,450
2016-09-274965054905054,639,0002,525
2016-09-265205205065073,428,0002,535
2016-09-235215245165233,210,0002,615
2016-09-215075214995213,950,0002,605
2016-09-204925064845043,858,0002,520
2016-09-165085085005012,834,0002,505
2016-09-155095145025064,438,0002,530
2016-09-145085145075122,921,0002,560
2016-09-135165185095133,642,0002,565
2016-09-125135155055093,998,0002,545
2016-09-095145285115276,328,0002,635
2016-09-085115165115133,051,0002,565
2016-09-075015114985113,343,0002,555
2016-09-065035145025112,981,0002,555
2016-09-055135185045053,093,0002,525
2016-09-025095094995053,504,0002,525
2016-09-015105125045065,028,0002,530
2016-08-315015145015085,093,0002,540
2016-08-305005004944972,848,0002,485
2016-08-294995084975033,580,0002,515
2016-08-264914954874893,086,0002,445
2016-08-254984984864944,394,0002,470
2016-08-245045084984993,809,0002,495
2016-08-235235235045073,823,0002,535
2016-08-225255305215273,486,0002,635
2016-08-195085255075235,276,0002,615
2016-08-185055145025024,231,0002,510
2016-08-174905214875149,468,0002,570
2016-08-164854914754753,138,0002,375
2016-08-154844884804851,896,0002,425
2016-08-124804884734862,690,0002,430
2016-08-104794874754783,324,0002,390
2016-08-094824894774873,468,0002,435
2016-08-084744894724864,342,0002,430
2016-08-054694744634673,131,0002,335
2016-08-044564724524705,803,0002,350
2016-08-034544574494515,196,0002,255
2016-08-024634664594623,914,0002,310
2016-08-014814854624716,452,0002,355
2016-07-294895004784945,067,0002,470
2016-07-284955034924973,350,0002,485
2016-07-274935044915013,698,0002,505
2016-07-264884884784812,829,0002,405
2016-07-254975034914933,633,0002,465
2016-07-224905014884933,115,0002,465
2016-07-214985064965053,737,0002,525
2016-07-204874914794903,367,0002,450
2016-07-194824934804933,914,0002,465
2016-07-154714854694784,202,0002,390
2016-07-144694784654733,675,0002,365
2016-07-134794834694713,754,0002,355
2016-07-124494694494645,440,0002,320
2016-07-114334454334415,120,0002,205
2016-07-084304384244264,614,0002,130
2016-07-074314384244264,716,0002,130
2016-07-064374374244302,740,0002,150
2016-07-054494504414452,341,0002,225
2016-07-044454524394512,762,0002,255
2016-07-014494544464492,595,0002,245
2016-06-304544594444444,224,0002,220
2016-06-294454474344414,196,0002,205
2016-06-284374484284453,067,0002,225
2016-06-274644644414453,853,0002,225
2016-06-245025084444485,669,0002,240
2016-06-234774874724862,682,0002,430
2016-06-224804824734762,186,0002,380
2016-06-214764834694811,961,0002,405
2016-06-204774844754813,378,0002,405
2016-06-174674744654694,870,0002,345
2016-06-164804804584594,353,0002,295
2016-06-154794904764813,970,0002,405
2016-06-144884924784823,091,0002,410
2016-06-134954984834852,778,0002,425
2016-06-105105115035093,929,0002,545
2016-06-095175235125132,955,0002,565
2016-06-085135215015214,735,0002,605
2016-06-075075155055132,517,0002,565
2016-06-065025054945054,093,0002,525
2016-06-035145185085124,873,0002,560
2016-06-025335385135155,269,0002,575
2016-06-015415465345374,229,0002,685
2016-05-315305415245393,276,0002,695
2016-05-305465485345374,163,0002,685
2016-05-275375455305413,572,0002,705
2016-05-265435465345363,888,0002,680
2016-05-255415445335353,281,0002,675
2016-05-245305375265283,653,0002,640
2016-05-235255325195312,506,0002,655
2016-05-205195325165303,683,0002,650
2016-05-195345365235262,975,0002,630
2016-05-185285365265334,019,0002,665
2016-05-175325385245373,452,0002,685
2016-05-165175315165283,792,0002,640
2016-05-135445465215214,399,0002,605
2016-05-125275435225425,541,0002,710
2016-05-1152854252453412,116,0002,670
2016-05-104574754514715,894,0002,355
2016-05-094614614524552,283,0002,275
2016-05-064584634494534,022,0002,265
2016-05-024504624504543,646,0002,270
2016-04-285025064714734,561,0002,365
2016-04-274985014904942,956,0002,470
2016-04-265075074934953,765,0002,475
2016-04-255095135035074,991,0002,535
2016-04-224845004815003,951,0002,500
2016-04-214854954824915,223,0002,455
2016-04-204794834684713,927,0002,355
2016-04-194714774684733,434,0002,365
2016-04-184444524394513,579,0002,255
2016-04-154684744654683,484,0002,340
2016-04-144614754614734,612,0002,365
2016-04-134514614494583,815,0002,290
2016-04-124304474274433,683,0002,215
2016-04-114244304114284,294,0002,140
2016-04-084104354064284,700,0002,140
2016-04-074104204054156,813,0002,075
2016-04-064264324154184,666,0002,090
2016-04-054374394244274,212,0002,135
2016-04-044424504374413,558,0002,205
2016-04-014634654404426,001,0002,210
2016-03-314714754654653,416,0002,325
2016-03-304864864684703,683,0002,350
2016-03-294804884774802,416,0002,400
2016-03-284824874784853,202,0002,425
2016-03-254714794664762,853,0002,380
2016-03-244764794654654,890,0002,325
2016-03-234874914724764,671,0002,380
2016-03-225015074854895,902,0002,445
2016-03-184945004914963,635,0002,480
2016-03-175025064894953,528,0002,475
2016-03-164955004914942,162,0002,470
2016-03-155095094975013,302,0002,505
2016-03-145135165065092,943,0002,545
2016-03-114985054895035,704,0002,515
2016-03-105015104995083,217,0002,540
2016-03-094984984774916,880,0002,455
2016-03-085155214955084,485,0002,540
2016-03-075175215105183,611,0002,590
2016-03-045115185095143,797,0002,570
2016-03-034925164925134,399,0002,565
2016-03-024834954814933,864,0002,465
2016-03-014664724484645,677,0002,320
2016-02-294794894654663,466,0002,330
2016-02-264834924774803,896,0002,400
2016-02-254624734624723,356,0002,360
2016-02-244614634534603,621,0002,300
2016-02-234664814654683,327,0002,340
2016-02-224644704604643,467,0002,320
2016-02-194714744584673,920,0002,335
2016-02-184864894724795,926,0002,395
2016-02-174744854614666,708,0002,330
2016-02-164604864604774,685,0002,385
2016-02-154484714394676,813,0002,335
2016-02-124174294134169,737,0002,080
2016-02-104404434284386,509,0002,190
2016-02-094514514364394,914,0002,195
2016-02-084574734494714,640,0002,355
2016-02-054474664464655,545,0002,325
2016-02-044524644464524,921,0002,260
2016-02-034724734524577,850,0002,285
2016-02-025005034894936,027,0002,465
2016-02-014835184805128,862,0002,560
2016-01-294624724504695,843,0002,345
2016-01-284714754624634,531,0002,315
2016-01-274714804674754,659,0002,375
2016-01-264694704594615,221,0002,305
2016-01-254934964754774,855,0002,385
2016-01-224734874674865,889,0002,430
2016-01-214644754494495,284,0002,245
2016-01-204934954654666,743,0002,330
2016-01-194814964734955,716,0002,475
2016-01-184804914744874,361,0002,435
2016-01-155045074894924,598,0002,460
2016-01-144904944824924,930,0002,460
2016-01-135045175015056,405,0002,525
2016-01-125015104894914,352,0002,455
2016-01-085015195005114,654,0002,555
2016-01-075205275055063,739,0002,530
2016-01-065465535235253,751,0002,625
2016-01-055415495365403,248,0002,700
2016-01-045465585325363,657,0002,680

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