[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 
2017-09-22907.00907.00898.00900.0028290002553539000
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
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

   ※ 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