6302 住友重機械工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,640	2,661	2,637	2,644	564,000	2,644
2022-12-29	2,679	2,680	2,630	2,652	544,400	2,652
2022-12-28	2,722	2,741	2,712	2,741	454,000	2,741
2022-12-27	2,760	2,764	2,716	2,732	377,800	2,732
2022-12-26	2,739	2,753	2,724	2,751	306,300	2,751
2022-12-23	2,737	2,737	2,692	2,719	566,200	2,719
2022-12-22	2,782	2,782	2,745	2,767	411,100	2,767
2022-12-21	2,787	2,799	2,755	2,762	524,500	2,762
2022-12-20	2,850	2,877	2,772	2,794	731,400	2,794
2022-12-19	2,847	2,850	2,823	2,825	549,800	2,825
2022-12-16	2,885	2,890	2,853	2,863	492,200	2,863
2022-12-15	2,884	2,913	2,880	2,903	262,700	2,903
2022-12-14	2,903	2,909	2,886	2,895	278,800	2,895
2022-12-13	2,918	2,928	2,892	2,893	202,500	2,893
2022-12-12	2,885	2,889	2,874	2,880	185,800	2,880
2022-12-09	2,900	2,917	2,880	2,887	408,400	2,887
2022-12-08	2,874	2,894	2,869	2,891	465,100	2,891
2022-12-07	2,890	2,906	2,873	2,875	300,000	2,875
2022-12-06	2,814	2,892	2,805	2,890	622,300	2,890
2022-12-05	2,834	2,834	2,800	2,808	281,000	2,808
2022-12-02	2,872	2,872	2,820	2,822	641,000	2,822
2022-12-01	2,910	2,925	2,896	2,896	478,200	2,896
2022-11-30	2,894	2,921	2,886	2,912	648,800	2,912
2022-11-29	2,882	2,902	2,874	2,882	243,800	2,882
2022-11-28	2,907	2,912	2,886	2,900	442,400	2,900
2022-11-25	2,901	2,907	2,886	2,903	328,700	2,903
2022-11-24	2,928	2,943	2,903	2,906	361,400	2,906
2022-11-22	2,885	2,929	2,875	2,914	396,200	2,914
2022-11-21	2,870	2,876	2,845	2,860	445,400	2,860
2022-11-18	2,828	2,854	2,816	2,848	417,500	2,848
2022-11-17	2,793	2,824	2,790	2,815	255,100	2,815
2022-11-16	2,797	2,802	2,779	2,793	492,700	2,793
2022-11-15	2,798	2,828	2,789	2,816	849,300	2,816
2022-11-14	2,850	2,909	2,798	2,800	1,197,000	2,800
2022-11-11	2,989	2,990	2,897	2,938	610,800	2,938
2022-11-10	2,902	2,919	2,890	2,916	365,500	2,916
2022-11-09	2,914	2,942	2,910	2,929	334,800	2,929
2022-11-08	2,902	2,921	2,895	2,917	342,400	2,917
2022-11-07	2,887	2,900	2,864	2,886	351,000	2,886
2022-11-04	2,853	2,876	2,839	2,854	384,600	2,854
2022-11-02	2,860	2,894	2,854	2,867	368,900	2,867
2022-11-01	2,851	2,857	2,822	2,855	286,000	2,855
2022-10-31	2,800	2,824	2,796	2,823	373,900	2,823
2022-10-28	2,807	2,814	2,777	2,780	674,300	2,780
2022-10-27	2,821	2,821	2,786	2,807	205,000	2,807
2022-10-26	2,829	2,829	2,804	2,811	212,800	2,811
2022-10-25	2,804	2,825	2,787	2,818	273,400	2,818
2022-10-24	2,798	2,801	2,767	2,774	226,500	2,774
2022-10-21	2,773	2,780	2,746	2,754	314,000	2,754
2022-10-20	2,776	2,788	2,766	2,779	264,400	2,779
2022-10-19	2,758	2,795	2,758	2,787	253,200	2,787
2022-10-18	2,777	2,778	2,749	2,758	266,300	2,758
2022-10-17	2,697	2,763	2,697	2,748	437,300	2,748
2022-10-14	2,732	2,755	2,700	2,731	348,400	2,731
2022-10-13	2,680	2,694	2,673	2,682	198,900	2,682
2022-10-12	2,712	2,715	2,687	2,695	277,700	2,695
2022-10-11	2,728	2,735	2,691	2,707	451,500	2,707
2022-10-07	2,769	2,793	2,764	2,772	308,300	2,772
2022-10-06	2,814	2,838	2,801	2,814	243,800	2,814
2022-10-05	2,830	2,845	2,806	2,808	280,000	2,808
2022-10-04	2,791	2,825	2,776	2,811	423,500	2,811
2022-10-03	2,650	2,724	2,646	2,722	415,700	2,722
2022-09-30	2,745	2,747	2,661	2,673	528,500	2,673
2022-09-29	2,732	2,757	2,711	2,745	419,700	2,745
2022-09-28	2,760	2,770	2,702	2,728	363,400	2,728
2022-09-27	2,770	2,807	2,760	2,760	400,600	2,760
2022-09-26	2,853	2,854	2,744	2,762	493,600	2,762
2022-09-22	2,870	2,926	2,854	2,887	378,600	2,887
2022-09-21	2,880	2,906	2,872	2,890	243,400	2,890
2022-09-20	2,915	2,938	2,898	2,902	296,200	2,902
2022-09-16	2,862	2,888	2,861	2,881	531,700	2,881
2022-09-15	2,904	2,908	2,876	2,897	294,300	2,897
2022-09-14	2,881	2,919	2,873	2,895	376,000	2,895
2022-09-13	2,939	2,940	2,907	2,931	235,200	2,931
2022-09-12	2,963	2,974	2,929	2,939	238,900	2,939
2022-09-09	2,944	2,945	2,915	2,939	441,800	2,939
2022-09-08	2,886	2,919	2,880	2,915	465,600	2,915
2022-09-07	2,902	2,914	2,853	2,864	350,200	2,864
2022-09-06	2,908	2,916	2,892	2,909	250,100	2,909
2022-09-05	2,913	2,927	2,898	2,904	318,200	2,904
2022-09-02	2,886	2,899	2,870	2,899	323,600	2,899
2022-09-01	2,916	2,933	2,891	2,904	314,700	2,904
2022-08-31	2,927	2,957	2,926	2,939	346,300	2,939
2022-08-30	2,956	2,981	2,942	2,975	307,100	2,975
2022-08-29	2,915	2,932	2,908	2,924	338,600	2,924
2022-08-26	2,998	3,010	2,980	2,983	231,900	2,983
2022-08-25	2,957	2,991	2,941	2,971	423,800	2,971
2022-08-24	2,941	2,950	2,930	2,944	422,100	2,944
2022-08-23	2,890	2,928	2,888	2,915	541,900	2,915
2022-08-22	2,904	2,912	2,882	2,907	795,800	2,907
2022-08-19	2,908	2,925	2,889	2,922	638,700	2,922
2022-08-18	2,922	2,934	2,896	2,908	592,500	2,908
2022-08-17	2,933	2,956	2,901	2,930	496,400	2,930
2022-08-16	2,930	2,931	2,895	2,904	292,700	2,904
2022-08-15	2,943	2,964	2,933	2,939	309,800	2,939
2022-08-12	2,937	2,960	2,910	2,943	646,600	2,943
2022-08-10	2,870	2,891	2,840	2,874	591,900	2,874
2022-08-09	2,901	2,906	2,853	2,854	668,300	2,854
2022-08-08	2,845	2,891	2,816	2,888	997,300	2,888
2022-08-05	2,945	3,020	2,943	3,010	452,100	3,010
2022-08-04	2,983	2,983	2,952	2,960	291,400	2,960
2022-08-03	3,000	3,005	2,973	3,000	250,000	3,000
2022-08-02	3,025	3,025	2,991	3,020	247,600	3,020
2022-08-01	3,070	3,095	3,055	3,065	232,800	3,065
2022-07-29	3,060	3,060	3,010	3,025	228,200	3,025
2022-07-28	3,055	3,075	3,025	3,060	285,500	3,060
2022-07-27	3,030	3,050	3,005	3,040	207,700	3,040
2022-07-26	3,055	3,060	3,030	3,050	222,300	3,050
2022-07-25	3,140	3,140	3,020	3,030	503,100	3,030
2022-07-22	3,065	3,100	3,055	3,090	373,300	3,090
2022-07-21	3,045	3,080	3,035	3,070	317,300	3,070
2022-07-20	3,060	3,070	3,040	3,060	409,100	3,060
2022-07-19	2,995	3,030	2,984	3,000	479,800	3,000
2022-07-15	2,950	2,959	2,912	2,931	288,400	2,931
2022-07-14	2,921	2,972	2,916	2,951	486,700	2,951
2022-07-13	2,936	2,956	2,904	2,931	403,600	2,931
2022-07-12	2,936	2,936	2,888	2,901	306,000	2,901
2022-07-11	2,960	2,967	2,930	2,951	385,100	2,951
2022-07-08	2,901	2,943	2,893	2,914	508,000	2,914
2022-07-07	2,899	2,911	2,840	2,878	485,200	2,878
2022-07-06	2,839	2,884	2,815	2,870	477,600	2,870
2022-07-05	2,949	2,962	2,917	2,936	224,800	2,936
2022-07-04	2,943	2,963	2,906	2,936	345,900	2,936
2022-07-01	3,015	3,025	2,928	2,936	445,400	2,936
2022-06-30	3,035	3,050	2,973	2,995	503,000	2,995
2022-06-29	3,060	3,060	3,000	3,035	307,300	3,035
2022-06-28	3,060	3,080	3,040	3,055	222,500	3,055
2022-06-27	3,070	3,075	3,030	3,045	280,500	3,045
2022-06-24	2,999	3,005	2,939	2,996	522,300	2,996
2022-06-23	3,060	3,070	3,025	3,030	306,500	3,030
2022-06-22	3,105	3,135	3,075	3,085	426,400	3,085
2022-06-21	3,060	3,145	3,055	3,095	480,400	3,095
2022-06-20	3,120	3,135	2,991	3,015	443,500	3,015
2022-06-17	3,095	3,140	3,065	3,120	862,200	3,120
2022-06-16	3,215	3,255	3,195	3,200	387,500	3,200
2022-06-15	3,195	3,200	3,135	3,150	470,400	3,150
2022-06-14	3,145	3,170	3,110	3,165	468,400	3,165
2022-06-13	3,195	3,200	3,155	3,195	530,900	3,195
2022-06-10	3,250	3,275	3,225	3,250	351,500	3,250
2022-06-09	3,300	3,320	3,280	3,295	316,500	3,295
2022-06-08	3,290	3,320	3,290	3,295	405,200	3,295
2022-06-07	3,240	3,285	3,225	3,255	320,600	3,255
2022-06-06	3,160	3,220	3,145	3,215	360,200	3,215
2022-06-03	3,165	3,185	3,140	3,160	226,700	3,160
2022-06-02	3,135	3,165	3,110	3,160	391,100	3,160
2022-06-01	3,060	3,145	3,060	3,135	471,600	3,135
2022-05-31	3,075	3,100	3,020	3,030	506,800	3,030
2022-05-30	3,085	3,105	3,065	3,080	466,100	3,080
2022-05-27	3,040	3,055	3,020	3,045	411,000	3,045
2022-05-26	2,980	3,005	2,968	2,986	539,700	2,986
2022-05-25	2,951	2,980	2,944	2,967	335,700	2,967
2022-05-24	2,977	2,994	2,942	2,952	269,200	2,952
2022-05-23	2,987	2,992	2,931	2,954	355,600	2,954
2022-05-20	2,930	2,989	2,930	2,980	359,200	2,980
2022-05-19	2,917	2,958	2,890	2,953	411,000	2,953
2022-05-18	2,948	2,967	2,937	2,967	292,200	2,967
2022-05-17	2,931	2,941	2,884	2,912	494,200	2,912
2022-05-16	2,981	2,988	2,921	2,939	534,000	2,939
2022-05-13	2,885	2,950	2,856	2,943	860,100	2,943
2022-05-12	2,808	2,885	2,795	2,843	543,800	2,843
2022-05-11	2,727	2,840	2,718	2,807	781,700	2,807
2022-05-10	2,725	2,787	2,715	2,777	557,100	2,777
2022-05-09	2,801	2,810	2,741	2,760	459,300	2,760
2022-05-06	2,770	2,851	2,767	2,844	545,100	2,844
2022-05-02	2,742	2,770	2,720	2,755	367,900	2,755
2022-04-28	2,691	2,749	2,687	2,749	525,200	2,749
2022-04-27	2,630	2,662	2,616	2,654	391,300	2,654
2022-04-26	2,678	2,692	2,653	2,660	388,200	2,660
2022-04-25	2,704	2,712	2,661	2,683	338,400	2,683
2022-04-22	2,737	2,765	2,712	2,754	242,300	2,754
2022-04-21	2,749	2,775	2,741	2,771	279,600	2,771
2022-04-20	2,754	2,783	2,732	2,762	352,500	2,762
2022-04-19	2,677	2,727	2,677	2,720	395,500	2,720
2022-04-18	2,648	2,659	2,619	2,645	213,100	2,645
2022-04-15	2,681	2,697	2,662	2,682	184,100	2,682
2022-04-14	2,651	2,694	2,648	2,690	214,400	2,690
2022-04-13	2,616	2,655	2,616	2,651	338,100	2,651
2022-04-12	2,648	2,680	2,607	2,611	467,900	2,611
2022-04-11	2,693	2,727	2,667	2,677	364,500	2,677
2022-04-08	2,640	2,678	2,630	2,670	501,700	2,670
2022-04-07	2,650	2,651	2,611	2,622	791,600	2,622
2022-04-06	2,736	2,737	2,691	2,692	473,600	2,692
2022-04-05	2,792	2,796	2,742	2,752	485,400	2,752
2022-04-04	2,777	2,781	2,754	2,776	407,600	2,776
2022-04-01	2,783	2,806	2,762	2,799	298,300	2,799
2022-03-31	2,800	2,838	2,791	2,818	468,000	2,818
2022-03-30	2,905	2,908	2,819	2,840	572,800	2,840
2022-03-29	2,940	2,952	2,904	2,935	519,100	2,935
2022-03-28	3,005	3,020	2,962	2,975	306,600	2,975
2022-03-25	2,998	3,030	2,983	3,005	404,000	3,005
2022-03-24	2,953	2,992	2,927	2,988	582,200	2,988
2022-03-23	2,916	2,992	2,912	2,983	470,500	2,983
2022-03-22	2,892	2,928	2,883	2,921	469,900	2,921
2022-03-18	2,840	2,867	2,817	2,850	410,300	2,850
2022-03-17	2,808	2,826	2,787	2,823	389,400	2,823
2022-03-16	2,800	2,819	2,772	2,773	428,700	2,773
2022-03-15	2,781	2,822	2,767	2,793	414,700	2,793
2022-03-14	2,765	2,803	2,755	2,779	463,000	2,779
2022-03-11	2,698	2,746	2,696	2,736	511,600	2,736
2022-03-10	2,709	2,751	2,685	2,728	474,500	2,728
2022-03-09	2,602	2,696	2,602	2,631	635,600	2,631
2022-03-08	2,640	2,671	2,597	2,598	450,500	2,598
2022-03-07	2,700	2,704	2,614	2,681	426,700	2,681
2022-03-04	2,746	2,763	2,683	2,708	375,100	2,708
2022-03-03	2,775	2,775	2,735	2,748	352,000	2,748
2022-03-02	2,752	2,765	2,721	2,729	511,300	2,729
2022-03-01	2,835	2,850	2,809	2,816	508,400	2,816
2022-02-28	2,759	2,822	2,757	2,785	770,400	2,785
2022-02-25	2,736	2,773	2,721	2,757	568,300	2,757
2022-02-24	2,720	2,752	2,688	2,741	918,300	2,741
2022-02-22	2,735	2,782	2,718	2,764	776,200	2,764
2022-02-21	2,769	2,783	2,676	2,747	1,106,900	2,747
2022-02-18	2,865	2,928	2,851	2,919	562,000	2,919
2022-02-17	2,916	2,927	2,884	2,906	424,100	2,906
2022-02-16	2,915	2,939	2,908	2,927	389,500	2,927
2022-02-15	2,943	2,958	2,872	2,896	541,800	2,896
2022-02-14	2,950	2,972	2,920	2,934	442,600	2,934
2022-02-10	3,025	3,035	2,952	2,974	407,800	2,974
2022-02-09	2,980	3,030	2,974	2,985	386,000	2,985
2022-02-08	2,960	2,991	2,937	2,969	360,600	2,969
2022-02-07	2,891	2,968	2,880	2,965	437,500	2,965
2022-02-04	2,948	2,972	2,908	2,911	432,500	2,911
2022-02-03	2,907	2,957	2,897	2,944	390,500	2,944
2022-02-02	2,836	2,921	2,820	2,907	583,400	2,907
2022-02-01	2,950	2,966	2,843	2,845	1,262,200	2,845
2022-01-31	2,939	2,995	2,931	2,985	651,900	2,985
2022-01-28	2,950	2,990	2,946	2,956	517,200	2,956
2022-01-27	2,990	3,015	2,900	2,919	743,500	2,919
2022-01-26	2,980	2,991	2,916	2,943	585,700	2,943
2022-01-25	2,967	2,973	2,932	2,965	675,700	2,965
2022-01-24	2,960	3,015	2,949	3,005	493,200	3,005
2022-01-21	2,892	2,974	2,871	2,972	700,800	2,972
2022-01-20	2,957	2,991	2,925	2,935	399,300	2,935
2022-01-19	2,971	3,010	2,951	2,963	567,600	2,963
2022-01-18	3,035	3,045	2,987	3,000	304,300	3,000
2022-01-17	3,030	3,070	3,015	3,025	184,100	3,025
2022-01-14	3,030	3,055	2,978	2,998	519,000	2,998
2022-01-13	3,000	3,045	3,000	3,040	311,800	3,040
2022-01-12	3,000	3,045	2,999	3,020	336,500	3,020
2022-01-11	3,000	3,020	2,979	2,993	482,700	2,993
2022-01-07	2,977	3,025	2,972	2,994	663,400	2,994
2022-01-06	2,950	2,971	2,917	2,942	578,000	2,942
2022-01-05	2,894	2,952	2,883	2,940	539,100	2,940
2022-01-04	2,817	2,855	2,799	2,846	401,700	2,846

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