6302 住友重機械工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,570	2,570	2,517	2,546	406,900	2,546
2020-12-29	2,473	2,551	2,462	2,546	556,700	2,546
2020-12-28	2,522	2,532	2,453	2,470	797,100	2,470
2020-12-25	2,523	2,552	2,520	2,533	359,300	2,533
2020-12-24	2,531	2,573	2,504	2,516	540,000	2,516
2020-12-23	2,515	2,523	2,470	2,497	794,300	2,497
2020-12-22	2,506	2,552	2,494	2,498	707,300	2,498
2020-12-21	2,550	2,569	2,514	2,550	758,800	2,550
2020-12-18	2,508	2,601	2,500	2,534	1,337,300	2,534
2020-12-17	2,575	2,586	2,502	2,506	1,099,700	2,506
2020-12-16	2,499	2,583	2,485	2,569	1,434,400	2,569
2020-12-15	2,408	2,471	2,378	2,469	1,586,800	2,469
2020-12-14	2,300	2,403	2,294	2,393	1,005,500	2,393
2020-12-11	2,321	2,328	2,266	2,295	978,300	2,295
2020-12-10	2,290	2,331	2,285	2,290	1,056,500	2,290
2020-12-09	2,251	2,284	2,251	2,272	599,500	2,272
2020-12-08	2,266	2,289	2,240	2,241	817,800	2,241
2020-12-07	2,324	2,324	2,254	2,258	711,500	2,258
2020-12-04	2,304	2,319	2,281	2,287	861,400	2,287
2020-12-03	2,311	2,345	2,284	2,307	1,027,400	2,307
2020-12-02	2,318	2,352	2,301	2,321	1,121,200	2,321
2020-12-01	2,219	2,307	2,214	2,300	1,657,500	2,300
2020-11-30	2,326	2,326	2,190	2,253	9,876,900	2,253
2020-11-27	2,311	2,349	2,281	2,335	1,497,700	2,335
2020-11-26	2,322	2,346	2,307	2,318	1,274,200	2,318
2020-11-25	2,407	2,442	2,352	2,359	1,702,900	2,359
2020-11-24	2,383	2,397	2,345	2,352	1,306,900	2,352
2020-11-20	2,350	2,360	2,324	2,340	948,400	2,340
2020-11-19	2,397	2,420	2,359	2,399	1,028,000	2,399
2020-11-18	2,381	2,396	2,342	2,391	787,900	2,391
2020-11-17	2,426	2,439	2,377	2,398	1,081,800	2,398
2020-11-16	2,399	2,413	2,363	2,394	1,209,900	2,394
2020-11-13	2,395	2,415	2,355	2,368	832,500	2,368
2020-11-12	2,412	2,523	2,400	2,443	1,424,900	2,443
2020-11-11	2,630	2,670	2,497	2,512	1,516,800	2,512
2020-11-10	2,621	2,623	2,522	2,557	1,268,200	2,557
2020-11-09	2,399	2,442	2,371	2,421	668,600	2,421
2020-11-06	2,300	2,395	2,274	2,372	757,600	2,372
2020-11-05	2,322	2,332	2,270	2,320	895,600	2,320
2020-11-04	2,358	2,418	2,343	2,393	882,100	2,393
2020-11-02	2,316	2,393	2,310	2,356	1,160,600	2,356
2020-10-30	2,298	2,343	2,210	2,220	896,100	2,220
2020-10-29	2,260	2,293	2,245	2,279	741,600	2,279
2020-10-28	2,338	2,344	2,273	2,291	874,400	2,291
2020-10-27	2,440	2,445	2,393	2,399	708,600	2,399
2020-10-26	2,445	2,492	2,443	2,474	644,300	2,474
2020-10-23	2,419	2,458	2,413	2,443	567,100	2,443
2020-10-22	2,401	2,416	2,384	2,404	648,800	2,404
2020-10-21	2,363	2,423	2,357	2,407	658,100	2,407
2020-10-20	2,305	2,351	2,288	2,349	815,400	2,349
2020-10-19	2,317	2,338	2,296	2,322	809,600	2,322
2020-10-16	2,345	2,386	2,306	2,308	584,200	2,308
2020-10-15	2,329	2,372	2,308	2,354	853,300	2,354
2020-10-14	2,379	2,399	2,335	2,344	863,500	2,344
2020-10-13	2,403	2,429	2,372	2,423	635,700	2,423
2020-10-12	2,430	2,442	2,381	2,394	749,500	2,394
2020-10-09	2,492	2,512	2,430	2,443	520,800	2,443
2020-10-08	2,540	2,545	2,494	2,500	538,700	2,500
2020-10-07	2,508	2,547	2,489	2,521	547,400	2,521
2020-10-06	2,520	2,547	2,510	2,534	446,100	2,534
2020-10-05	2,490	2,532	2,471	2,485	424,800	2,485
2020-10-02	2,425	2,490	2,405	2,428	939,500	2,428
2020-09-30	2,494	2,526	2,441	2,442	741,100	2,442
2020-09-29	2,547	2,548	2,499	2,522	504,800	2,522
2020-09-28	2,521	2,562	2,507	2,562	557,400	2,562
2020-09-25	2,507	2,510	2,466	2,488	625,800	2,488
2020-09-24	2,500	2,506	2,462	2,486	607,100	2,486
2020-09-23	2,514	2,522	2,485	2,514	607,100	2,514
2020-09-18	2,525	2,538	2,500	2,536	649,200	2,536
2020-09-17	2,500	2,511	2,488	2,500	841,800	2,500
2020-09-16	2,531	2,531	2,477	2,486	424,100	2,486
2020-09-15	2,565	2,569	2,529	2,554	550,600	2,554
2020-09-14	2,558	2,610	2,550	2,603	563,500	2,603
2020-09-11	2,512	2,541	2,473	2,531	710,600	2,531
2020-09-10	2,437	2,514	2,428	2,513	771,900	2,513
2020-09-09	2,388	2,429	2,373	2,418	646,000	2,418
2020-09-08	2,401	2,426	2,399	2,425	441,800	2,425
2020-09-07	2,371	2,435	2,369	2,394	434,800	2,394
2020-09-04	2,340	2,371	2,340	2,358	429,200	2,358
2020-09-03	2,378	2,407	2,372	2,379	767,300	2,379
2020-09-02	2,391	2,393	2,330	2,345	675,100	2,345
2020-09-01	2,313	2,380	2,313	2,375	672,600	2,375
2020-08-31	2,401	2,467	2,392	2,413	925,900	2,413
2020-08-28	2,451	2,527	2,416	2,450	870,700	2,450
2020-08-27	2,493	2,495	2,454	2,462	618,100	2,462
2020-08-26	2,525	2,533	2,494	2,527	301,100	2,527
2020-08-25	2,553	2,588	2,542	2,551	477,100	2,551
2020-08-24	2,494	2,506	2,462	2,486	288,100	2,486
2020-08-21	2,501	2,539	2,481	2,494	303,400	2,494
2020-08-20	2,471	2,521	2,462	2,508	581,900	2,508
2020-08-19	2,467	2,488	2,434	2,485	514,300	2,485
2020-08-18	2,474	2,494	2,452	2,492	390,100	2,492
2020-08-17	2,508	2,520	2,492	2,516	402,800	2,516
2020-08-14	2,536	2,536	2,492	2,519	587,900	2,519
2020-08-13	2,495	2,507	2,439	2,486	535,100	2,486
2020-08-12	2,425	2,480	2,425	2,475	624,700	2,475
2020-08-11	2,314	2,389	2,313	2,387	725,400	2,387
2020-08-07	2,236	2,269	2,229	2,237	443,000	2,237
2020-08-06	2,249	2,288	2,232	2,244	365,100	2,244
2020-08-05	2,181	2,240	2,175	2,236	559,200	2,236
2020-08-04	2,188	2,247	2,172	2,231	691,900	2,231
2020-08-03	2,212	2,243	2,132	2,179	1,246,500	2,179
2020-07-31	2,177	2,182	2,049	2,049	871,800	2,049
2020-07-30	2,277	2,281	2,219	2,222	378,700	2,222
2020-07-29	2,314	2,314	2,249	2,252	369,500	2,252
2020-07-28	2,354	2,364	2,321	2,331	299,800	2,331
2020-07-27	2,329	2,350	2,281	2,350	544,800	2,350
2020-07-22	2,365	2,402	2,352	2,352	310,300	2,352
2020-07-21	2,354	2,371	2,328	2,366	320,200	2,366
2020-07-20	2,379	2,384	2,332	2,379	386,700	2,379
2020-07-17	2,401	2,413	2,361	2,365	505,300	2,365
2020-07-16	2,440	2,449	2,378	2,402	779,900	2,402
2020-07-15	2,346	2,378	2,336	2,361	531,300	2,361
2020-07-14	2,292	2,316	2,259	2,290	318,300	2,290
2020-07-13	2,233	2,307	2,233	2,289	466,100	2,289
2020-07-10	2,236	2,246	2,178	2,178	567,200	2,178
2020-07-09	2,240	2,268	2,220	2,236	425,800	2,236
2020-07-08	2,252	2,296	2,236	2,249	655,500	2,249
2020-07-07	2,327	2,333	2,264	2,281	493,500	2,281
2020-07-06	2,261	2,313	2,242	2,309	689,800	2,309
2020-07-03	2,321	2,326	2,231	2,261	451,800	2,261
2020-07-02	2,292	2,305	2,247	2,283	894,600	2,283
2020-07-01	2,343	2,362	2,282	2,306	721,700	2,306
2020-06-30	2,373	2,397	2,331	2,345	950,600	2,345
2020-06-29	2,323	2,331	2,288	2,311	587,000	2,311
2020-06-26	2,408	2,408	2,359	2,368	601,400	2,368
2020-06-25	2,372	2,380	2,330	2,362	777,300	2,362
2020-06-24	2,467	2,475	2,432	2,445	403,500	2,445
2020-06-23	2,471	2,485	2,420	2,451	347,200	2,451
2020-06-22	2,424	2,469	2,399	2,442	357,300	2,442
2020-06-19	2,527	2,528	2,422	2,431	937,900	2,431
2020-06-18	2,491	2,499	2,437	2,482	469,100	2,482
2020-06-17	2,523	2,549	2,482	2,531	572,900	2,531
2020-06-16	2,475	2,569	2,460	2,546	666,900	2,546
2020-06-15	2,470	2,488	2,385	2,385	692,700	2,385
2020-06-12	2,480	2,530	2,423	2,514	711,900	2,514
2020-06-11	2,645	2,654	2,542	2,557	810,800	2,557
2020-06-10	2,621	2,706	2,602	2,695	970,900	2,695
2020-06-09	2,786	2,790	2,689	2,721	824,100	2,721
2020-06-08	2,699	2,760	2,679	2,750	1,339,400	2,750
2020-06-05	2,574	2,610	2,538	2,607	729,700	2,607
2020-06-04	2,599	2,608	2,510	2,534	545,500	2,534
2020-06-03	2,533	2,577	2,513	2,520	715,500	2,520
2020-06-02	2,478	2,500	2,451	2,486	566,300	2,486
2020-06-01	2,458	2,478	2,406	2,447	524,600	2,447
2020-05-29	2,506	2,517	2,411	2,460	1,351,300	2,460
2020-05-28	2,573	2,601	2,537	2,556	822,500	2,556
2020-05-27	2,452	2,521	2,431	2,501	721,300	2,501
2020-05-26	2,391	2,439	2,375	2,422	635,200	2,422
2020-05-25	2,331	2,360	2,331	2,359	308,100	2,359
2020-05-22	2,352	2,353	2,286	2,300	384,900	2,300
2020-05-21	2,374	2,375	2,346	2,351	332,800	2,351
2020-05-20	2,358	2,368	2,333	2,360	437,300	2,360
2020-05-19	2,400	2,430	2,363	2,364	726,700	2,364
2020-05-18	2,291	2,301	2,252	2,288	605,700	2,288
2020-05-15	2,308	2,321	2,221	2,246	447,300	2,246
2020-05-14	2,279	2,284	2,217	2,222	584,000	2,222
2020-05-13	2,250	2,315	2,231	2,301	627,100	2,301
2020-05-12	2,302	2,310	2,253	2,300	650,800	2,300
2020-05-11	2,256	2,326	2,248	2,322	462,200	2,322
2020-05-08	2,203	2,247	2,160	2,244	699,800	2,244
2020-05-07	2,153	2,189	2,138	2,171	727,700	2,171
2020-05-01	2,254	2,257	2,200	2,209	747,900	2,209
2020-04-30	2,329	2,360	2,291	2,294	970,500	2,294
2020-04-28	2,195	2,232	2,167	2,207	850,700	2,207
2020-04-27	2,142	2,199	2,127	2,185	644,200	2,185
2020-04-24	2,145	2,152	2,094	2,127	585,900	2,127
2020-04-23	2,068	2,149	2,067	2,145	567,200	2,145
2020-04-22	2,051	2,083	2,036	2,055	701,800	2,055
2020-04-21	2,136	2,136	2,062	2,075	715,700	2,075
2020-04-20	2,115	2,181	2,089	2,168	862,600	2,168
2020-04-17	2,067	2,128	2,061	2,125	845,100	2,125
2020-04-16	2,065	2,065	2,013	2,026	729,200	2,026
2020-04-15	2,170	2,172	2,100	2,114	1,114,900	2,114
2020-04-14	2,119	2,199	2,103	2,190	658,000	2,190
2020-04-13	2,148	2,162	2,115	2,122	479,900	2,122
2020-04-10	2,191	2,193	2,114	2,182	788,100	2,182
2020-04-09	2,112	2,170	2,098	2,169	1,386,800	2,169
2020-04-08	2,084	2,099	2,010	2,062	863,000	2,062
2020-04-07	2,085	2,095	2,012	2,061	1,189,300	2,061
2020-04-06	1,884	2,023	1,869	1,991	1,182,700	1,991
2020-04-03	1,904	1,934	1,851	1,875	487,900	1,875
2020-04-02	1,885	1,900	1,836	1,876	820,800	1,876
2020-04-01	1,942	2,024	1,890	1,925	897,700	1,925
2020-03-31	2,010	2,047	1,946	1,951	1,096,400	1,951
2020-03-30	2,009	2,051	1,963	2,016	1,107,300	2,016
2020-03-27	2,055	2,132	2,010	2,092	975,000	2,092
2020-03-26	2,058	2,058	1,963	2,005	989,400	2,005
2020-03-25	2,060	2,094	1,970	2,093	997,700	2,093
2020-03-24	1,839	1,884	1,789	1,881	1,107,400	1,881
2020-03-23	1,657	1,824	1,650	1,807	1,944,900	1,807
2020-03-19	1,794	1,802	1,620	1,628	1,710,000	1,628
2020-03-18	1,847	1,869	1,751	1,756	1,392,200	1,756
2020-03-17	1,803	1,883	1,766	1,847	1,594,200	1,847
2020-03-16	1,916	1,948	1,841	1,843	1,275,000	1,843
2020-03-13	1,871	1,976	1,852	1,895	1,553,700	1,895
2020-03-12	2,102	2,115	2,020	2,051	1,224,200	2,051
2020-03-11	2,130	2,200	2,120	2,144	1,322,000	2,144
2020-03-10	2,077	2,135	2,025	2,119	1,367,000	2,119
2020-03-09	2,176	2,186	2,114	2,134	917,400	2,134
2020-03-06	2,256	2,275	2,214	2,244	902,200	2,244
2020-03-05	2,379	2,381	2,315	2,328	664,600	2,328
2020-03-04	2,282	2,348	2,265	2,334	717,300	2,334
2020-03-03	2,409	2,421	2,332	2,332	628,200	2,332
2020-03-02	2,318	2,417	2,312	2,369	962,400	2,369
2020-02-28	2,356	2,406	2,328	2,352	1,151,700	2,352
2020-02-27	2,438	2,450	2,395	2,410	844,700	2,410
2020-02-26	2,461	2,480	2,438	2,470	1,002,000	2,470
2020-02-25	2,488	2,535	2,453	2,500	886,600	2,500
2020-02-21	2,675	2,694	2,631	2,636	539,900	2,636
2020-02-20	2,677	2,707	2,662	2,666	494,000	2,666
2020-02-19	2,698	2,701	2,671	2,677	544,500	2,677
2020-02-18	2,710	2,729	2,682	2,687	376,000	2,687
2020-02-17	2,702	2,726	2,687	2,722	360,400	2,722
2020-02-14	2,754	2,755	2,716	2,726	822,700	2,726
2020-02-13	2,782	2,805	2,772	2,788	580,200	2,788
2020-02-12	2,844	2,860	2,765	2,774	1,409,500	2,774
2020-02-10	2,851	2,877	2,840	2,860	422,900	2,860
2020-02-07	2,938	2,941	2,901	2,901	556,700	2,901
2020-02-06	2,939	2,971	2,926	2,942	696,000	2,942
2020-02-05	2,823	2,881	2,823	2,863	673,900	2,863
2020-02-04	2,846	2,846	2,820	2,820	738,500	2,820
2020-02-03	2,800	2,863	2,782	2,847	1,127,500	2,847
2020-01-31	2,932	2,965	2,912	2,932	793,700	2,932
2020-01-30	2,932	2,945	2,880	2,882	778,600	2,882
2020-01-29	2,927	2,968	2,910	2,961	709,200	2,961
2020-01-28	2,887	2,913	2,878	2,909	614,400	2,909
2020-01-27	2,990	2,998	2,952	2,960	615,800	2,960
2020-01-24	3,070	3,070	3,040	3,070	373,100	3,070
2020-01-23	3,065	3,080	3,055	3,065	557,000	3,065
2020-01-22	3,150	3,185	3,145	3,155	480,600	3,155
2020-01-21	3,175	3,180	3,150	3,160	320,100	3,160
2020-01-20	3,155	3,200	3,155	3,180	252,900	3,180
2020-01-17	3,060	3,160	3,060	3,155	482,200	3,155
2020-01-16	3,085	3,085	3,045	3,055	452,400	3,055
2020-01-15	3,095	3,110	3,070	3,100	489,100	3,100
2020-01-14	3,150	3,165	3,095	3,140	641,000	3,140
2020-01-10	3,185	3,195	3,160	3,165	466,600	3,165
2020-01-09	3,140	3,175	3,130	3,140	508,600	3,140
2020-01-08	3,055	3,095	3,045	3,070	563,300	3,070
2020-01-07	3,090	3,135	3,070	3,125	418,700	3,125
2020-01-06	3,080	3,095	3,015	3,060	771,200	3,060

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31