[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 
2017-02-21824.00830.00820.00824.0020320001675043000
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
2016-12-13731.00738.00719.00737.0050660003703436000
2016-12-12744.00746.00718.00724.0058240004241264000
2016-12-09721.00736.00721.00735.0065920004803223000
2016-12-08725.00734.00721.00734.0045780003334222000
2016-12-07709.00717.00708.00713.0040830002906776000
2016-12-06707.00708.00697.00700.0043660003058125000
2016-12-05684.00695.00679.00695.0053730003702723000
2016-12-02696.00706.00688.00693.0064150004462106000
2016-12-01701.00710.00694.00695.0074730005245892000
2016-11-30685.00689.00684.00689.0060190004134427000
2016-11-29687.00692.00683.00691.0044370003057878000
2016-11-28682.00694.00679.00693.0049070003371953000
2016-11-25680.00690.00680.00689.0063330004351004000
2016-11-24684.00689.00675.00681.0066210004519193000
2016-11-22665.00667.00658.00667.0039960002652972000
2016-11-21668.00673.00660.00664.0052040003460396000
2016-11-18655.00665.00654.00662.0055290003650554000
2016-11-17638.00650.00638.00649.0040440002606311000
2016-11-16650.00654.00647.00652.0041050002672728000
2016-11-15646.00651.00637.00642.0035850002303758000
2016-11-14624.00647.00621.00643.0048970003130336000
2016-11-11630.00635.00619.00624.0060580003788926000
2016-11-10613.00619.00609.00615.0073070004488914000
2016-11-09598.00604.00553.00563.0070040004027666000
2016-11-08595.00596.00586.00590.0038950002302191000
2016-11-07595.00604.00592.00601.0057080003417501000
2016-11-04588.00592.00583.00590.0057760003391086000
2016-11-02595.00601.00591.00593.0087670005206867000
2016-11-01564.00584.00561.00583.0076470004395927000
2016-10-31560.00565.00553.00554.0045190002516126000
2016-10-28557.00564.00553.00563.0053430002994858000
2016-10-27552.00557.00548.00551.0054650003013582000
2016-10-26539.00545.00534.00544.0050010002709559000
2016-10-25538.00541.00532.00537.0033130001776731000
2016-10-24525.00536.00522.00535.0033040001753672000
2016-10-21518.00530.00518.00529.0038960002055031000
2016-10-20512.00520.00510.00520.0039640002052262000
2016-10-19502.00510.00499.00509.0057270002902667000
2016-10-18505.00506.00494.00504.0040870002053573000
2016-10-17509.00511.00504.00509.0029200001484243000
2016-10-14508.00513.00501.00508.0030640001552425000
2016-10-13512.00519.00505.00508.0044950002298165000
2016-10-12509.00518.00507.00509.0044800002291221000
2016-10-11518.00524.00515.00517.0028390001473075000
2016-10-07512.00514.00507.00512.0031880001625632000
2016-10-06513.00517.00509.00511.0044150002262883000
2016-10-05498.00508.00496.00508.0035350001780048000
2016-10-04494.00496.00488.00495.0032980001623785000
2016-10-03502.00502.00489.00490.0032280001591802000
2016-09-30493.00497.00491.00494.0034450001700723000
2016-09-29498.00507.00494.00506.0034560001743418000
2016-09-28500.00500.00487.00490.0033940001663506000
2016-09-27496.00505.00490.00505.0046390002315942000
2016-09-26520.00520.00506.00507.0034280001750468000
2016-09-23521.00524.00516.00523.0032100001674154000
2016-09-21507.00521.00499.00521.0039500002022194000
2016-09-20492.00506.00484.00504.0038580001933949000
2016-09-16508.00508.00500.00501.0028340001423798000
2016-09-15509.00514.00502.00506.0044380002254600000
2016-09-14508.00514.00507.00512.0029210001492446000
2016-09-13516.00518.00509.00513.0036420001867550000
2016-09-12513.00515.00505.00509.0039980002034924000
2016-09-09514.00528.00511.00527.0063280003298328000
2016-09-08511.00516.00511.00513.0030510001565912000
2016-09-07501.00511.00498.00511.0033430001694253000
2016-09-06503.00514.00502.00511.0029810001523332000
2016-09-05513.00518.00504.00505.0030930001578226000
2016-09-02509.00509.00499.00505.0035040001768015000
2016-09-01510.00512.00504.00506.0050280002549100000
2016-08-31501.00514.00501.00508.0050930002593311000
2016-08-30500.00500.00494.00497.0028480001416368000
2016-08-29499.00508.00497.00503.0035800001804025000
2016-08-26491.00495.00487.00489.0030860001514404000
2016-08-25498.00498.00486.00494.0043940002170035000
2016-08-24504.00508.00498.00499.0038090001909462000
2016-08-23523.00523.00504.00507.0038230001947479000
2016-08-22525.00530.00521.00527.0034860001834796000
2016-08-19508.00525.00507.00523.0052760002735376000
2016-08-18505.00514.00502.00502.0042310002142289000
2016-08-17490.00521.00487.00514.0094680004823684000
2016-08-16485.00491.00475.00475.0031380001511934000
2016-08-15484.00488.00480.00485.001896000917801000
2016-08-12480.00488.00473.00486.0026900001298775000
2016-08-10479.00487.00475.00478.0033240001595050000
2016-08-09482.00489.00477.00487.0034680001680152000
2016-08-08474.00489.00472.00486.0043420002103474000
2016-08-05469.00474.00463.00467.0031310001468033000
2016-08-04456.00472.00452.00470.0058030002692907000
2016-08-03454.00457.00449.00451.0051960002349720000
2016-08-02463.00466.00459.00462.0039140001810671000
2016-08-01481.00485.00462.00471.0064520003037481000
2016-07-29489.00500.00478.00494.0050670002486842000
2016-07-28495.00503.00492.00497.0033500001669692000
2016-07-27493.00504.00491.00501.0036980001844745000
2016-07-26488.00488.00478.00481.0028290001361552000
2016-07-25497.00503.00491.00493.0036330001798659000
2016-07-22490.00501.00488.00493.0031150001536697000
2016-07-21498.00506.00496.00505.0037370001877777000
2016-07-20487.00491.00479.00490.0033670001636588000
2016-07-19482.00493.00480.00493.0039140001909114000
2016-07-15471.00485.00469.00478.0042020002010270000
2016-07-14469.00478.00465.00473.0036750001736619000
2016-07-13479.00483.00469.00471.0037540001778550000
2016-07-12449.00469.00449.00464.0054400002521804000
2016-07-11433.00445.00433.00441.0051200002259392000
2016-07-08430.00438.00424.00426.0046140001980020000
2016-07-07431.00438.00424.00426.0047160002022434000
2016-07-06437.00437.00424.00430.0027400001175135000
2016-07-05449.00450.00441.00445.0023410001042536000
2016-07-04445.00452.00439.00451.0027620001234758000
2016-07-01449.00454.00446.00449.0025950001167096000
2016-06-30454.00459.00444.00444.0042240001895452000
2016-06-29445.00447.00434.00441.0041960001843655000
2016-06-28437.00448.00428.00445.0030670001352943000
2016-06-27464.00464.00441.00445.0038530001723499000
2016-06-24502.00508.00444.00448.0056690002647683000
2016-06-23477.00487.00472.00486.0026820001287396000
2016-06-22480.00482.00473.00476.0021860001040735000
2016-06-21476.00483.00469.00481.001961000935407000
2016-06-20477.00484.00475.00481.0033780001623861000
2016-06-17467.00474.00465.00469.0048700002281090000
2016-06-16480.00480.00458.00459.0043530002023653000
2016-06-15479.00490.00476.00481.0039700001913845000
2016-06-14488.00492.00478.00482.0030910001488698000
2016-06-13495.00498.00483.00485.0027780001354741000
2016-06-10510.00511.00503.00509.0039290001998349000
2016-06-09517.00523.00512.00513.0029550001523139000
2016-06-08513.00521.00501.00521.0047350002436316000
2016-06-07507.00515.00505.00513.0025170001287145000
2016-06-06502.00505.00494.00505.0040930002048984000
2016-06-03514.00518.00508.00512.0048730002493943000
2016-06-02533.00538.00513.00515.0052690002744754000
2016-06-01541.00546.00534.00537.0042290002283520000
2016-05-31530.00541.00524.00539.0032760001759564000
2016-05-30546.00548.00534.00537.0041630002243449000
2016-05-27537.00545.00530.00541.0035720001926068000
2016-05-26543.00546.00534.00536.0038880002094465000
2016-05-25541.00544.00533.00535.0032810001765560000
2016-05-24530.00537.00526.00528.0036530001938510000
2016-05-23525.00532.00519.00531.0025060001319962000
2016-05-20519.00532.00516.00530.0036830001936735000
2016-05-19534.00536.00523.00526.0029750001567353000
2016-05-18528.00536.00526.00533.0040190002136618000
2016-05-17532.00538.00524.00537.0034520001839488000
2016-05-16517.00531.00516.00528.0037920001996493000
2016-05-13544.00546.00521.00521.0043990002328424000
2016-05-12527.00543.00522.00542.0055410002957431000
2016-05-11528.00542.00524.00534.00121160006461527000
2016-05-10457.00475.00451.00471.0058940002754007000
2016-05-09461.00461.00452.00455.0022830001039649000
2016-05-06458.00463.00449.00453.0040220001820681000
2016-05-02450.00462.00450.00454.0036460001657762000
2016-04-28502.00506.00471.00473.0045610002206525000
2016-04-27498.00501.00490.00494.0029560001459794000
2016-04-26507.00507.00493.00495.0037650001872799000
2016-04-25509.00513.00503.00507.0049910002538144000
2016-04-22484.00500.00481.00500.0039510001944201000
2016-04-21485.00495.00482.00491.0052230002554079000
2016-04-20479.00483.00468.00471.0039270001856342000
2016-04-19471.00477.00468.00473.0034340001621736000
2016-04-18444.00452.00439.00451.0035790001603351000
2016-04-15468.00474.00465.00468.0034840001632714000
2016-04-14461.00475.00461.00473.0046120002168857000
2016-04-13451.00461.00449.00458.0038150001739063000
2016-04-12430.00447.00427.00443.0036830001626472000
2016-04-11424.00430.00411.00428.0042940001811345000
2016-04-08410.00435.00406.00428.0047000001981371000
2016-04-07410.00420.00405.00415.0068130002812912000
2016-04-06426.00432.00415.00418.0046660001967425000
2016-04-05437.00439.00424.00427.0042120001805733000
2016-04-04442.00450.00437.00441.0035580001568813000
2016-04-01463.00465.00440.00442.0060010002676972000
2016-03-31471.00475.00465.00465.0034160001604329000
2016-03-30486.00486.00468.00470.0036830001739429000
2016-03-29480.00488.00477.00480.0024160001161291000
2016-03-28482.00487.00478.00485.0032020001546112000
2016-03-25471.00479.00466.00476.0028530001353259000
2016-03-24476.00479.00465.00465.0048900002288835000
2016-03-23487.00491.00472.00476.0046710002233975000
2016-03-22501.00507.00485.00489.0059020002909265000
2016-03-18494.00500.00491.00496.0036350001799356000
2016-03-17502.00506.00489.00495.0035280001754123000
2016-03-16495.00500.00491.00494.0021620001071674000
2016-03-15509.00509.00497.00501.0033020001655536000
2016-03-14513.00516.00506.00509.0029430001500108000
2016-03-11498.00505.00489.00503.0057040002838326000
2016-03-10501.00510.00499.00508.0032170001628147000
2016-03-09498.00498.00477.00491.0068800003346874000
2016-03-08515.00521.00495.00508.0044850002271908000
2016-03-07517.00521.00510.00518.0036110001864898000
2016-03-04511.00518.00509.00514.0037970001949547000
2016-03-03492.00516.00492.00513.0043990002244064000
2016-03-02483.00495.00481.00493.0038640001898608000
2016-03-01466.00472.00448.00464.0056770002605217000
2016-02-29479.00489.00465.00466.0034660001645374000
2016-02-26483.00492.00477.00480.0038960001882751000
2016-02-25462.00473.00462.00472.0033560001570535000
2016-02-24461.00463.00453.00460.0036210001661977000
2016-02-23466.00481.00465.00468.0033270001569699000
2016-02-22464.00470.00460.00464.0034670001607802000
2016-02-19471.00474.00458.00467.0039200001821135000
2016-02-18486.00489.00472.00479.0059260002848843000
2016-02-17474.00485.00461.00466.0067080003142517000
2016-02-16460.00486.00460.00477.0046850002235546000

   ※ 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。 

s7db.com Twitter Blog