6302 住友重機械工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,771	2,803	2,765	2,789	322,900	2,789
2021-12-29	2,769	2,818	2,767	2,776	308,000	2,776
2021-12-28	2,783	2,786	2,755	2,760	341,800	2,760
2021-12-27	2,758	2,770	2,735	2,748	343,900	2,748
2021-12-24	2,773	2,780	2,728	2,758	338,400	2,758
2021-12-23	2,727	2,785	2,710	2,751	749,400	2,751
2021-12-22	2,650	2,672	2,650	2,654	224,600	2,654
2021-12-21	2,642	2,664	2,623	2,647	307,400	2,647
2021-12-20	2,603	2,624	2,575	2,587	401,800	2,587
2021-12-17	2,653	2,671	2,634	2,639	508,300	2,639
2021-12-16	2,673	2,680	2,629	2,646	334,700	2,646
2021-12-15	2,601	2,645	2,601	2,627	322,000	2,627
2021-12-14	2,625	2,636	2,594	2,617	482,900	2,617
2021-12-13	2,692	2,699	2,615	2,624	404,800	2,624
2021-12-10	2,696	2,708	2,653	2,663	443,000	2,663
2021-12-09	2,716	2,732	2,658	2,684	525,600	2,684
2021-12-08	2,733	2,748	2,708	2,741	414,200	2,741
2021-12-07	2,709	2,748	2,678	2,743	745,100	2,743
2021-12-06	2,625	2,670	2,618	2,654	453,600	2,654
2021-12-03	2,569	2,629	2,528	2,625	574,500	2,625
2021-12-02	2,474	2,549	2,474	2,526	580,400	2,526
2021-12-01	2,485	2,533	2,475	2,521	888,400	2,521
2021-11-30	2,590	2,618	2,519	2,521	916,600	2,521
2021-11-29	2,578	2,594	2,540	2,552	809,800	2,552
2021-11-26	2,737	2,737	2,630	2,648	494,900	2,648
2021-11-25	2,745	2,759	2,741	2,747	250,500	2,747
2021-11-24	2,715	2,757	2,709	2,728	541,900	2,728
2021-11-22	2,677	2,729	2,666	2,716	549,800	2,716
2021-11-19	2,700	2,720	2,690	2,710	549,400	2,710
2021-11-18	2,702	2,728	2,695	2,717	374,300	2,717
2021-11-17	2,807	2,812	2,741	2,741	304,000	2,741
2021-11-16	2,847	2,850	2,799	2,805	443,900	2,805
2021-11-15	2,892	2,905	2,852	2,855	232,500	2,855
2021-11-12	2,858	2,925	2,852	2,882	233,400	2,882
2021-11-11	2,842	2,876	2,840	2,859	161,600	2,859
2021-11-10	2,871	2,890	2,851	2,851	275,300	2,851
2021-11-09	2,950	2,959	2,858	2,858	277,000	2,858
2021-11-08	2,968	2,979	2,940	2,950	279,500	2,950
2021-11-05	2,997	2,999	2,915	2,933	207,500	2,933
2021-11-04	2,983	3,025	2,951	3,010	463,900	3,010
2021-11-02	2,931	2,937	2,886	2,907	519,800	2,907
2021-11-01	3,015	3,045	2,878	2,936	744,300	2,936
2021-10-29	2,956	2,999	2,923	2,930	749,400	2,930
2021-10-28	2,935	2,970	2,906	2,952	630,000	2,952
2021-10-27	2,985	2,995	2,958	2,982	441,700	2,982
2021-10-26	2,964	2,998	2,940	2,985	472,800	2,985
2021-10-25	2,823	2,950	2,823	2,942	640,100	2,942
2021-10-22	2,821	2,858	2,811	2,826	572,000	2,826
2021-10-21	2,927	2,936	2,861	2,861	629,500	2,861
2021-10-20	2,966	2,970	2,919	2,923	556,300	2,923
2021-10-19	2,955	2,974	2,939	2,961	385,400	2,961
2021-10-18	2,942	2,956	2,919	2,947	283,900	2,947
2021-10-15	2,916	2,940	2,903	2,940	309,300	2,940
2021-10-14	2,868	2,888	2,849	2,879	322,000	2,879
2021-10-13	2,911	2,924	2,882	2,883	308,600	2,883
2021-10-12	2,922	2,936	2,901	2,919	300,400	2,919
2021-10-11	2,882	2,936	2,875	2,923	357,900	2,923
2021-10-08	2,905	2,934	2,871	2,874	403,100	2,874
2021-10-07	2,858	2,878	2,839	2,840	298,300	2,840
2021-10-06	2,886	2,937	2,831	2,855	409,500	2,855
2021-10-05	2,870	2,882	2,835	2,851	393,600	2,851
2021-10-04	2,927	2,955	2,896	2,900	350,200	2,900
2021-10-01	2,893	2,946	2,880	2,882	504,000	2,882
2021-09-30	2,944	2,980	2,941	2,941	473,200	2,941
2021-09-29	2,927	2,953	2,917	2,953	591,400	2,953
2021-09-28	2,966	3,020	2,950	3,010	564,200	3,010
2021-09-27	2,940	2,954	2,918	2,928	628,200	2,928
2021-09-24	2,999	3,005	2,937	2,959	802,900	2,959
2021-09-22	2,976	2,976	2,901	2,903	982,600	2,903
2021-09-21	3,035	3,065	3,015	3,025	675,500	3,025
2021-09-17	3,110	3,175	3,090	3,165	750,800	3,165
2021-09-16	3,210	3,215	3,155	3,155	462,300	3,155
2021-09-15	3,175	3,175	3,135	3,175	383,700	3,175
2021-09-14	3,150	3,215	3,140	3,215	540,100	3,215
2021-09-13	3,110	3,125	3,080	3,120	327,100	3,120
2021-09-10	3,085	3,135	3,080	3,120	547,700	3,120
2021-09-09	3,120	3,150	3,075	3,085	467,400	3,085
2021-09-08	3,080	3,130	3,075	3,130	404,400	3,130
2021-09-07	3,110	3,125	3,075	3,085	349,500	3,085
2021-09-06	3,100	3,105	3,040	3,075	302,100	3,075
2021-09-03	2,997	3,060	2,990	3,045	374,900	3,045
2021-09-02	2,975	3,010	2,957	2,987	463,400	2,987
2021-09-01	2,885	2,956	2,878	2,950	555,300	2,950
2021-08-31	2,815	2,903	2,787	2,880	709,300	2,880
2021-08-30	2,890	2,909	2,879	2,897	458,600	2,897
2021-08-27	2,842	2,859	2,829	2,855	474,400	2,855
2021-08-26	2,888	2,903	2,859	2,880	420,400	2,880
2021-08-25	2,917	2,957	2,907	2,914	282,800	2,914
2021-08-24	2,862	2,921	2,859	2,897	291,800	2,897
2021-08-23	2,816	2,867	2,816	2,854	637,300	2,854
2021-08-20	2,879	2,896	2,833	2,835	440,200	2,835
2021-08-19	2,955	2,965	2,928	2,928	304,300	2,928
2021-08-18	2,994	3,010	2,975	2,993	308,600	2,993
2021-08-17	3,040	3,050	2,983	2,983	456,000	2,983
2021-08-16	3,065	3,075	3,005	3,010	379,800	3,010
2021-08-13	3,205	3,205	3,120	3,125	271,800	3,125
2021-08-12	3,240	3,255	3,185	3,190	348,200	3,190
2021-08-11	3,190	3,230	3,185	3,190	331,500	3,190
2021-08-10	3,200	3,230	3,130	3,145	530,000	3,145
2021-08-06	3,090	3,155	3,085	3,150	323,000	3,150
2021-08-05	3,065	3,105	3,055	3,070	342,200	3,070
2021-08-04	3,115	3,135	3,080	3,105	331,000	3,105
2021-08-03	3,100	3,125	3,075	3,125	331,900	3,125
2021-08-02	3,080	3,165	3,045	3,135	698,700	3,135
2021-07-30	3,080	3,080	3,005	3,010	543,100	3,010
2021-07-29	3,070	3,090	3,050	3,070	409,300	3,070
2021-07-28	3,040	3,070	3,035	3,045	303,700	3,045
2021-07-27	3,090	3,100	3,075	3,075	344,900	3,075
2021-07-26	3,025	3,065	3,015	3,055	472,200	3,055
2021-07-21	3,015	3,060	2,979	2,984	664,800	2,984
2021-07-20	2,952	2,975	2,938	2,943	523,500	2,943
2021-07-19	3,025	3,045	2,998	3,000	381,400	3,000
2021-07-16	3,050	3,110	3,050	3,080	377,200	3,080
2021-07-15	3,100	3,100	3,030	3,050	381,300	3,050
2021-07-14	3,085	3,115	3,070	3,075	401,700	3,075
2021-07-13	3,115	3,145	3,105	3,145	330,100	3,145
2021-07-12	3,150	3,170	3,095	3,115	590,600	3,115
2021-07-09	3,025	3,070	2,987	3,060	591,900	3,060
2021-07-08	3,115	3,120	3,075	3,095	382,000	3,095
2021-07-07	3,120	3,150	3,090	3,120	340,500	3,120
2021-07-06	3,265	3,270	3,195	3,215	250,600	3,215
2021-07-05	3,225	3,280	3,200	3,260	356,200	3,260
2021-07-02	3,160	3,235	3,145	3,230	560,000	3,230
2021-07-01	3,200	3,220	3,150	3,180	590,200	3,180
2021-06-30	3,055	3,080	3,035	3,060	540,000	3,060
2021-06-29	3,080	3,080	3,020	3,045	386,200	3,045
2021-06-28	3,135	3,150	3,110	3,130	319,800	3,130
2021-06-25	3,130	3,145	3,110	3,135	292,500	3,135
2021-06-24	3,100	3,140	3,090	3,105	278,600	3,105
2021-06-23	3,085	3,105	3,060	3,085	439,200	3,085
2021-06-22	3,100	3,135	3,085	3,135	435,200	3,135
2021-06-21	3,010	3,020	2,973	3,005	736,000	3,005
2021-06-18	3,160	3,160	3,095	3,100	504,200	3,100
2021-06-17	3,200	3,215	3,180	3,185	399,000	3,185
2021-06-16	3,245	3,295	3,210	3,240	407,300	3,240
2021-06-15	3,275	3,285	3,190	3,210	406,800	3,210
2021-06-14	3,290	3,300	3,240	3,255	335,000	3,255
2021-06-11	3,380	3,380	3,285	3,295	561,400	3,295
2021-06-10	3,390	3,405	3,365	3,380	214,300	3,380
2021-06-09	3,405	3,420	3,385	3,390	186,400	3,390
2021-06-08	3,420	3,435	3,380	3,390	316,300	3,390
2021-06-07	3,475	3,485	3,405	3,445	256,000	3,445
2021-06-04	3,425	3,495	3,415	3,490	383,200	3,490
2021-06-03	3,420	3,485	3,420	3,445	212,600	3,445
2021-06-02	3,405	3,445	3,390	3,445	337,700	3,445
2021-06-01	3,440	3,440	3,370	3,410	308,300	3,410
2021-05-31	3,460	3,465	3,380	3,385	462,100	3,385
2021-05-28	3,450	3,470	3,395	3,470	445,200	3,470
2021-05-27	3,400	3,415	3,355	3,355	484,000	3,355
2021-05-26	3,360	3,415	3,355	3,405	323,000	3,405
2021-05-25	3,350	3,400	3,340	3,375	342,500	3,375
2021-05-24	3,280	3,375	3,280	3,350	462,900	3,350
2021-05-21	3,190	3,285	3,175	3,255	685,600	3,255
2021-05-20	3,190	3,220	3,175	3,195	429,300	3,195
2021-05-19	3,215	3,235	3,185	3,215	490,600	3,215
2021-05-18	3,250	3,310	3,235	3,280	306,100	3,280
2021-05-17	3,245	3,285	3,195	3,230	416,900	3,230
2021-05-14	3,215	3,260	3,195	3,220	453,500	3,220
2021-05-13	3,175	3,220	3,120	3,155	546,900	3,155
2021-05-12	3,270	3,295	3,170	3,225	584,200	3,225
2021-05-11	3,280	3,400	3,275	3,305	1,228,700	3,305
2021-05-10	3,230	3,300	3,230	3,250	499,100	3,250
2021-05-07	3,175	3,225	3,155	3,205	508,100	3,205
2021-05-06	3,140	3,205	3,125	3,165	632,500	3,165
2021-04-30	3,135	3,190	3,130	3,165	365,200	3,165
2021-04-28	3,185	3,190	3,115	3,120	500,300	3,120
2021-04-27	3,185	3,240	3,150	3,190	568,100	3,190
2021-04-26	3,180	3,200	3,160	3,180	417,200	3,180
2021-04-23	3,135	3,150	3,110	3,135	283,800	3,135
2021-04-22	3,120	3,170	3,100	3,155	436,000	3,155
2021-04-21	3,070	3,095	3,025	3,060	426,700	3,060
2021-04-20	3,255	3,260	3,150	3,165	468,200	3,165
2021-04-19	3,335	3,340	3,295	3,295	531,500	3,295
2021-04-16	3,335	3,350	3,290	3,335	493,600	3,335
2021-04-15	3,300	3,330	3,295	3,325	482,900	3,325
2021-04-14	3,270	3,295	3,225	3,280	574,600	3,280
2021-04-13	3,250	3,310	3,235	3,290	668,800	3,290
2021-04-12	3,255	3,270	3,210	3,225	334,200	3,225
2021-04-09	3,295	3,295	3,210	3,225	550,800	3,225
2021-04-08	3,260	3,275	3,235	3,270	490,500	3,270
2021-04-07	3,195	3,295	3,165	3,290	654,400	3,290
2021-04-06	3,205	3,240	3,170	3,215	645,000	3,215
2021-04-05	3,150	3,215	3,135	3,195	513,000	3,195
2021-04-02	3,115	3,165	3,110	3,120	326,600	3,120
2021-04-01	3,125	3,145	3,045	3,065	388,600	3,065
2021-03-31	3,100	3,120	3,045	3,075	448,200	3,075
2021-03-30	3,050	3,105	3,030	3,090	678,900	3,090
2021-03-29	3,175	3,175	3,065	3,105	575,800	3,105
2021-03-26	3,145	3,180	3,100	3,115	588,900	3,115
2021-03-25	3,045	3,135	3,045	3,105	490,500	3,105
2021-03-24	3,055	3,085	2,997	3,010	707,600	3,010
2021-03-23	3,165	3,180	3,110	3,110	395,900	3,110
2021-03-22	3,180	3,180	3,125	3,155	448,500	3,155
2021-03-19	3,160	3,235	3,140	3,225	705,900	3,225
2021-03-18	3,140	3,180	3,115	3,155	454,900	3,155
2021-03-17	3,095	3,115	3,045	3,115	491,400	3,115
2021-03-16	3,165	3,180	3,100	3,140	514,900	3,140
2021-03-15	3,095	3,160	3,095	3,130	421,300	3,130
2021-03-12	2,958	3,060	2,958	3,060	929,000	3,060
2021-03-11	3,040	3,050	2,960	2,968	781,200	2,968
2021-03-10	2,982	3,025	2,960	2,993	671,300	2,993
2021-03-09	3,055	3,060	2,935	2,988	761,800	2,988
2021-03-08	3,075	3,075	2,983	3,000	645,200	3,000
2021-03-05	3,020	3,030	2,953	3,025	415,000	3,025
2021-03-04	3,055	3,075	2,956	2,988	668,200	2,988
2021-03-03	3,050	3,115	3,025	3,095	517,000	3,095
2021-03-02	3,045	3,085	2,973	3,010	464,500	3,010
2021-03-01	2,950	3,035	2,942	3,030	508,200	3,030
2021-02-26	2,943	2,970	2,911	2,925	674,700	2,925
2021-02-25	2,962	3,015	2,944	2,976	590,900	2,976
2021-02-24	2,947	2,953	2,901	2,909	691,600	2,909
2021-02-22	2,955	2,984	2,885	2,901	446,900	2,901
2021-02-19	2,898	2,923	2,848	2,881	482,200	2,881
2021-02-18	3,035	3,035	2,897	2,914	589,000	2,914
2021-02-17	2,948	3,025	2,918	3,015	549,500	3,015
2021-02-16	2,943	2,980	2,918	2,945	515,800	2,945
2021-02-15	2,955	2,982	2,890	2,934	570,900	2,934
2021-02-12	2,978	2,978	2,884	2,912	1,235,900	2,912
2021-02-10	3,045	3,070	2,992	3,010	716,500	3,010
2021-02-09	3,160	3,170	3,035	3,085	559,900	3,085
2021-02-08	3,080	3,180	3,075	3,155	731,700	3,155
2021-02-05	3,015	3,050	2,992	3,035	493,000	3,035
2021-02-04	3,010	3,050	2,995	3,000	475,800	3,000
2021-02-03	3,035	3,065	2,986	3,010	605,000	3,010
2021-02-02	3,005	3,035	2,977	3,015	584,800	3,015
2021-02-01	2,997	3,105	2,949	3,035	1,106,700	3,035
2021-01-29	3,000	3,010	2,902	2,902	672,900	2,902
2021-01-28	2,866	2,990	2,864	2,976	814,100	2,976
2021-01-27	2,978	2,990	2,950	2,966	525,200	2,966
2021-01-26	3,005	3,010	2,945	2,968	785,600	2,968
2021-01-25	3,000	3,065	2,982	3,035	688,300	3,035
2021-01-22	2,982	3,035	2,968	3,000	683,300	3,000
2021-01-21	3,010	3,050	2,977	2,986	723,800	2,986
2021-01-20	2,952	3,000	2,942	2,994	728,300	2,994
2021-01-19	2,901	2,989	2,881	2,936	637,500	2,936
2021-01-18	2,924	2,936	2,878	2,896	692,400	2,896
2021-01-15	2,952	2,984	2,911	2,932	1,203,400	2,932
2021-01-14	2,855	2,945	2,830	2,933	1,163,100	2,933
2021-01-13	2,799	2,870	2,772	2,857	936,700	2,857
2021-01-12	2,766	2,790	2,742	2,781	566,000	2,781
2021-01-08	2,778	2,800	2,744	2,793	774,100	2,793
2021-01-07	2,694	2,789	2,691	2,763	1,228,600	2,763
2021-01-06	2,554	2,618	2,548	2,613	623,100	2,613
2021-01-05	2,545	2,573	2,525	2,556	394,100	2,556
2021-01-04	2,596	2,596	2,490	2,546	479,900	2,546

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