[6302 東証1部] 住友重機械工業 日足 時系列データ

[6302 東証1部] 住友重機械工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184630.004690.004615.004685.005884002742751500
2017-12-154675.004685.004575.004585.006389002943041000
2017-12-144635.004675.004615.004630.004217001955496500
2017-12-134730.004740.004640.004660.004455002079683000
2017-12-124735.004770.004695.004720.004124001947023500
2017-12-114760.004765.004675.004735.004226001997605000
2017-12-084615.004705.004615.004690.009050004214648000
2017-12-074520.004620.004505.004580.007639003501536500
2017-12-064570.004585.004465.004465.007709003468651500
2017-12-054600.004645.004555.004635.004786002208988500
2017-12-044700.004720.004595.004615.005168002396087000
2017-12-014635.004695.004615.004675.007285003395776500
2017-11-304610.004655.004525.004565.0016013007320438000
2017-11-294655.004685.004575.004595.006487002984715500
2017-11-284605.004620.004535.004585.007937003641392500
2017-11-274755.004755.004620.004630.0010690004976642500
2017-11-244845.004845.004705.004775.006670003177016000
2017-11-224840.004915.004805.004890.007471003633714500
2017-11-214780.004855.004755.004770.004773002284733500
2017-11-204850.004885.004715.004735.006668003181343000
2017-11-175080.005130.004865.004885.0010465005199837500
2017-11-164810.004895.004755.004880.005987002903562000
2017-11-154920.004935.004790.004805.009461004578500000
2017-11-144925.005030.004900.005000.005219002601376500
2017-11-134985.004995.004935.004935.005112002535430500
2017-11-104955.005040.004915.004925.009304004601461000
2017-11-095080.005180.004960.005050.008395004272656500
2017-11-085040.005090.005010.005060.004492002270357000
2017-11-074955.005100.004925.005100.009057004578016000
2017-11-064970.004975.004825.004900.0010122004950860500
2017-11-025080.005080.004960.004990.0010098005046294000
2017-11-015220.005220.004930.005050.0013946007069003000
2017-10-314730.004820.004720.004740.006450003072208000
2017-10-304795.004855.004765.004785.009023004328177000
2017-10-274785.004790.004720.004770.004136001966441500
2017-10-264700.004745.004690.004715.003609001702550500
2017-10-254845.004850.004655.004690.006558003104122000
2017-10-244730.004750.004675.004725.004455002099850000
2017-10-234785.004790.004685.004725.008744004136069000
2017-10-204655.004765.004625.004715.008523004008593000
2017-10-194650.004675.004600.004660.005581002599879000
2017-10-184615.004620.004550.004590.004479002056871500
2017-10-174555.004620.004550.004590.004079001870525500
2017-10-164515.004525.004485.004510.005504002480292500
2017-10-134480.004575.004450.004560.007853003558623500
2017-10-124505.004555.004465.004500.005037002267612000
2017-10-114400.004455.004365.004440.005898002609034500
2017-10-104425.004430.004380.004415.006974003074434000
2017-10-064485.004500.004440.004440.004572002036995500
2017-10-054510.004510.004435.004450.003668001633952000
2017-10-044475.004530.004475.004525.003471001564655000
2017-10-034530.004540.004480.004505.004085001840516000
2017-10-024500.004505.004455.004485.003428001535763000
2017-09-294475.004560.004455.004510.005839002627702500
2017-09-284475.004485.004415.004470.006780003023632000
2017-09-274460.004525.004410.004420.006135002726359000
2017-09-26895.00899.00885.00892.0032610002911171000
2017-09-25909.00915.00896.00897.0035320003192072000
2017-09-22907.00907.00898.00900.0028290002553539000
2017-09-21904.00913.00900.00901.0028440002574248000
2017-09-20900.00901.00889.00895.0026220002346294000
2017-09-19891.00897.00882.00893.0030460002709546000
2017-09-15878.00883.00872.00876.0033380002925285000
2017-09-14880.00887.00877.00877.0033740002970731000
2017-09-13875.00885.00872.00874.0028940002539881000
2017-09-12860.00870.00859.00861.0032300002787947000
2017-09-11827.00857.00824.00847.0043930003713056000
2017-09-08820.00828.00811.00813.0044970003684955000
2017-09-07811.00818.00805.00817.0034120002773165000
2017-09-06785.00806.00785.00806.0025070002007371000
2017-09-05806.00806.00794.00799.0018860001505593000
2017-09-04806.00810.00800.00804.0015980001284887000
2017-09-01823.00823.00811.00812.0021480001749579000
2017-08-31813.00822.00813.00820.0024970002044177000
2017-08-30805.00811.00800.00806.0026430002130171000
2017-08-29799.00808.00796.00800.0022730001822408000
2017-08-28823.00823.00804.00807.0025520002065631000
2017-08-25799.00827.00798.00823.0046960003830085000
2017-08-24788.00796.00787.00789.0020320001607411000
2017-08-23799.00803.00786.00789.0021710001719977000
2017-08-22784.00793.00783.00792.0026220002066456000
2017-08-21784.00789.00779.00787.0025080001968946000
2017-08-18792.00795.00784.00785.0031760002505438000
2017-08-17804.00809.00798.00806.0021250001710969000
2017-08-16806.00817.00803.00806.0025360002053292000
2017-08-15805.00814.00799.00806.0037190003001123000
2017-08-14792.00803.00788.00790.0033930002695906000
2017-08-10805.00808.00799.00806.0026180002104824000
2017-08-09804.00807.00795.00805.0031840002551726000
2017-08-08815.00817.00808.00811.0013620001104878000
2017-08-07820.00822.00810.00815.0021850001782383000
2017-08-04814.00818.00808.00815.0017900001456035000
2017-08-03823.00823.00810.00819.0024010001959805000
2017-08-02814.00833.00813.00827.0035460002925812000
2017-08-01826.00827.00805.00810.0047940003895245000
2017-07-31805.00814.00797.00806.0038530003106493000
2017-07-28812.00812.00799.00804.0021710001746048000
2017-07-27813.00815.00803.00809.0027960002261400000
2017-07-26813.00824.00812.00818.0037660003082887000
2017-07-25808.00812.00796.00798.0029820002389740000
2017-07-24818.00818.00803.00810.0034320002775246000
2017-07-21808.00823.00806.00823.0032220002639711000
2017-07-20797.00809.00791.00809.0024460001965580000
2017-07-19788.00797.00785.00796.0026220002077997000
2017-07-18794.00794.00783.00790.0024010001893869000
2017-07-14793.00803.00790.00797.0027100002158010000
2017-07-13792.00793.00782.00787.0028980002280409000
2017-07-12799.00799.00789.00794.0027210002159739000
2017-07-11777.00802.00776.00802.0055650004412293000
2017-07-10781.00784.00770.00776.0028430002205305000
2017-07-07762.00771.00761.00771.0033840002599614000
2017-07-06775.00776.00763.00767.0032510002494621000
2017-07-05764.00780.00763.00779.0039870003082140000
2017-07-04763.00773.00758.00763.0050680003877155000
2017-07-03748.00752.00745.00750.0030920002317420000
2017-06-30741.00744.00737.00741.0031990002367167000
2017-06-29757.00758.00744.00749.0023800001783642000
2017-06-28747.00754.00744.00747.0027460002054793000
2017-06-27745.00751.00741.00746.0029030002167617000
2017-06-26735.00741.00732.00738.0020230001492920000
2017-06-23730.00737.00727.00737.0027640002029159000
2017-06-22726.00732.00726.00729.0023160001688308000
2017-06-21737.00739.00724.00727.0039470002885267000
2017-06-20742.00749.00738.00739.0035190002611889000
2017-06-19733.00738.00727.00730.0036700002686166000
2017-06-16718.00733.00718.00731.0072970005316701000
2017-06-15718.00719.00699.00710.0049550003513212000
2017-06-14725.00728.00717.00722.0035210002541676000
2017-06-13729.00732.00719.00720.0042560003080402000
2017-06-12731.00739.00723.00728.0040170002928914000
2017-06-09730.00736.00724.00735.0050320003676406000
2017-06-08730.00734.00724.00731.0049520003615726000
2017-06-07715.00727.00712.00726.0039870002876707000
2017-06-06723.00727.00716.00718.0040170002895153000
2017-06-05747.00752.00726.00727.0051070003751850000
2017-06-02736.00763.00736.00759.0075040005649915000
2017-06-01720.00728.00717.00726.0047390003428933000
2017-05-31725.00725.00717.00722.0067220004849768000
2017-05-30714.00727.00711.00727.0032610002347976000
2017-05-29710.00718.00707.00716.0024910001781953000
2017-05-26722.00722.00712.00713.0033870002422893000
2017-05-25718.00725.00714.00719.0039910002873900000
2017-05-24720.00724.00712.00716.0036090002585752000
2017-05-23707.00719.00706.00713.0058690004184977000
2017-05-22697.00701.00695.00701.0024470001710535000
2017-05-19690.00694.00684.00692.0033650002320958000
2017-05-18692.00695.00683.00688.0049780003422239000
2017-05-17711.00712.00702.00705.0038200002693465000
2017-05-16722.00726.00711.00721.0044310003181463000
2017-05-15728.00730.00715.00717.0032470002332545000
2017-05-12741.00741.00724.00735.0055190004040252000
2017-05-11769.00769.00734.00741.0075380005604943000
2017-05-10768.00783.00761.00770.0068250005273852000
2017-05-09803.00803.00788.00789.0028560002260788000
2017-05-08815.00815.00796.00800.0045600003656415000
2017-05-02782.00788.00780.00785.0023710001861251000
2017-05-01777.00784.00773.00783.0017550001368359000
2017-04-28789.00793.00771.00777.0040610003162727000
2017-04-27786.00789.00781.00788.0029640002330850000
2017-04-26775.00790.00775.00787.0054070004243385000
2017-04-25742.00762.00739.00760.0038410002899302000
2017-04-24748.00754.00737.00743.0033160002465120000
2017-04-21733.00737.00729.00734.0033800002478503000
2017-04-20713.00731.00705.00724.0059910004320051000
2017-04-19716.00727.00712.00720.0056690004077282000
2017-04-18732.00740.00720.00723.0035280002564379000
2017-04-17723.00729.00713.00724.0028610002065580000
2017-04-14732.00738.00725.00730.0030980002265625000
2017-04-13725.00738.00722.00736.0033360002436309000
2017-04-12750.00753.00738.00740.0046820003479335000
2017-04-11765.00768.00759.00763.0030410002319015000
2017-04-10758.00772.00755.00769.0042430003250956000
2017-04-07758.00766.00750.00755.0053000004013153000
2017-04-06757.00760.00742.00749.0049910003737291000
2017-04-05764.00768.00753.00757.0033870002568072000
2017-04-04761.00769.00754.00762.0046340003526672000
2017-04-03775.00776.00765.00769.0044340003414314000
2017-03-31790.00796.00776.00776.0051450004041544000
2017-03-30789.00794.00777.00777.0028830002261922000
2017-03-29785.00794.00780.00792.0036220002852675000
2017-03-28794.00798.00788.00792.0030770002437137000
2017-03-27788.00791.00782.00784.0032360002540059000
2017-03-24791.00807.00791.00803.0035290002829146000
2017-03-23796.00797.00782.00791.0050090003952887000
2017-03-22821.00828.00804.00804.0051260004169541000
2017-03-21834.00852.00831.00849.0030490002577402000
2017-03-17838.00848.00836.00843.0034150002875658000
2017-03-16835.00847.00832.00845.0029160002457731000
2017-03-15848.00852.00836.00836.0023410001964947000
2017-03-14848.00850.00844.00849.0017600001492979000
2017-03-13858.00859.00844.00845.0022790001933683000
2017-03-10844.00857.00841.00856.0047640004048240000
2017-03-09834.00842.00833.00837.0024910002083581000
2017-03-08831.00838.00825.00827.0031290002593091000
2017-03-07828.00835.00827.00831.0027660002299829000
2017-03-06836.00839.00826.00831.0024220002017761000
2017-03-03837.00844.00829.00836.0035970003003958000
2017-03-02844.00857.00833.00838.0067110005647675000
2017-03-01794.00822.00784.00814.0054140004362211000
2017-02-28798.00808.00794.00795.0047130003769165000
2017-02-27791.00795.00777.00787.0051350004035001000
2017-02-24820.00822.00791.00794.0059630004790985000
2017-02-23835.00839.00828.00835.0027420002285706000
2017-02-22830.00837.00828.00834.0028220002350256000
2017-02-21824.00830.00820.00824.0020320001675043000
2017-02-20824.00829.00815.00823.0018230001500071000
2017-02-17821.00832.00816.00827.0039380003254551000
2017-02-16830.00835.00825.00829.0029590002453605000
2017-02-15811.00837.00811.00830.0035760002967086000
2017-02-14814.00820.00807.00808.0029330002386778000
2017-02-13820.00821.00813.00814.0031720002591262000
2017-02-10802.00814.00795.00813.0042520003430927000
2017-02-09788.00790.00780.00781.0030080002356752000
2017-02-08789.00797.00785.00797.0026780002124408000
2017-02-07782.00793.00777.00788.0034650002726553000
2017-02-06800.00800.00790.00791.0037370002967636000
2017-02-03797.00800.00786.00790.0036080002859698000
2017-02-02807.00810.00793.00797.0060510004838993000
2017-02-01785.00802.00785.00801.0067880005403216000
2017-01-31785.00789.00777.00778.0040790003191075000
2017-01-30792.00796.00786.00795.0027360002167661000
2017-01-27816.00821.00792.00796.0050550004042559000
2017-01-26793.00809.00793.00808.0060530004853446000
2017-01-25775.00788.00773.00778.0052420004083757000
2017-01-24753.00763.00747.00759.0040110003039567000
2017-01-23763.00764.00754.00755.0040910003099519000
2017-01-20755.00777.00755.00774.0036290002796319000
2017-01-19751.00764.00747.00754.0049890003761912000
2017-01-18743.00763.00738.00761.0043860003304577000
2017-01-17770.00773.00753.00755.0035930002728105000
2017-01-16778.00781.00763.00767.0032910002526377000
2017-01-13780.00784.00772.00779.0037630002928128000
2017-01-12779.00782.00766.00780.0045580003540172000
2017-01-11761.00786.00761.00781.0055870004349621000
2017-01-10750.00759.00744.00755.0045050003390191000
2017-01-06759.00763.00748.00753.0051740003902586000
2017-01-05784.00788.00771.00774.0038970003030263000
2017-01-04765.00794.00763.00794.0046910003675349000
2016-12-30748.00756.00741.00753.0035810002687654000
2016-12-29767.00767.00747.00749.0041570003131819000
2016-12-28762.00777.00762.00776.0030610002365946000
2016-12-27749.00760.00746.00756.0024330001838667000
2016-12-26767.00769.00755.00757.0024490001862420000
2016-12-22756.00769.00750.00767.0029130002223085000
2016-12-21765.00771.00756.00760.0034490002627337000
2016-12-20761.00764.00754.00764.0033030002508491000
2016-12-19763.00763.00747.00756.0030930002329427000
2016-12-16740.00765.00736.00761.0056800004284309000
2016-12-15736.00742.00728.00730.0044280003249881000
2016-12-14737.00737.00726.00735.0029490002160167000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter