6355 住友精密工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3,640 | 3,650 | 3,640 | 3,645 | 6,900 | 3,645 |
| 2023-03-17 | 3,645 | 3,645 | 3,640 | 3,645 | 2,100 | 3,645 |
| 2023-03-16 | 3,640 | 3,650 | 3,640 | 3,645 | 4,300 | 3,645 |
| 2023-03-15 | 3,635 | 3,645 | 3,635 | 3,645 | 1,200 | 3,645 |
| 2023-03-14 | 3,635 | 3,645 | 3,635 | 3,645 | 7,400 | 3,645 |
| 2023-03-13 | 3,635 | 3,635 | 3,635 | 3,635 | 17,800 | 3,635 |
| 2023-03-10 | 3,640 | 3,640 | 3,640 | 3,640 | 200 | 3,640 |
| 2023-03-09 | 3,635 | 3,645 | 3,635 | 3,640 | 4,100 | 3,640 |
| 2023-03-08 | 3,635 | 3,635 | 3,635 | 3,635 | 2,300 | 3,635 |
| 2023-03-07 | 3,635 | 3,635 | 3,635 | 3,635 | 15,000 | 3,635 |
| 2023-03-06 | 3,635 | 3,635 | 3,635 | 3,635 | 700 | 3,635 |
| 2023-03-03 | 3,635 | 3,640 | 3,635 | 3,640 | 2,700 | 3,640 |
| 2023-03-02 | 3,635 | 3,635 | 3,635 | 3,635 | 2,200 | 3,635 |
| 2023-03-01 | 3,635 | 3,635 | 3,635 | 3,635 | 1,000 | 3,635 |
| 2023-02-28 | 3,635 | 3,640 | 3,635 | 3,640 | 1,100 | 3,640 |
| 2023-02-27 | 3,635 | 3,635 | 3,635 | 3,635 | 1,700 | 3,635 |
| 2023-02-24 | 3,635 | 3,635 | 3,635 | 3,635 | 4,700 | 3,635 |
| 2023-02-22 | 3,635 | 3,635 | 3,635 | 3,635 | 5,800 | 3,635 |
| 2023-02-21 | 3,635 | 3,640 | 3,630 | 3,630 | 65,400 | 3,630 |
| 2023-02-20 | 3,635 | 3,645 | 3,635 | 3,645 | 15,600 | 3,645 |
| 2023-02-17 | 3,635 | 3,645 | 3,635 | 3,635 | 23,300 | 3,635 |
| 2023-02-16 | 3,635 | 3,645 | 3,635 | 3,645 | 900 | 3,645 |
| 2023-02-15 | 3,640 | 3,640 | 3,635 | 3,635 | 600 | 3,635 |
| 2023-02-14 | 3,635 | 3,640 | 3,635 | 3,635 | 8,100 | 3,635 |
| 2023-02-13 | 3,640 | 3,640 | 3,635 | 3,635 | 1,300 | 3,635 |
| 2023-02-10 | 3,640 | 3,640 | 3,635 | 3,635 | 1,100 | 3,635 |
| 2023-02-09 | 3,640 | 3,640 | 3,640 | 3,640 | 300 | 3,640 |
| 2023-02-08 | 3,635 | 3,645 | 3,635 | 3,645 | 800 | 3,645 |
| 2023-02-07 | 3,640 | 3,645 | 3,635 | 3,640 | 2,000 | 3,640 |
| 2023-02-06 | 3,635 | 3,645 | 3,635 | 3,645 | 2,400 | 3,645 |
| 2023-02-03 | 3,640 | 3,645 | 3,635 | 3,635 | 5,500 | 3,635 |
| 2023-02-02 | 3,645 | 3,645 | 3,635 | 3,635 | 3,100 | 3,635 |
| 2023-02-01 | 3,645 | 3,645 | 3,635 | 3,635 | 1,400 | 3,635 |
| 2023-01-31 | 3,640 | 3,645 | 3,635 | 3,640 | 7,800 | 3,640 |
| 2023-01-30 | 3,645 | 3,650 | 3,635 | 3,635 | 66,300 | 3,635 |
| 2023-01-27 | 3,645 | 3,645 | 3,640 | 3,640 | 1,200 | 3,640 |
| 2023-01-26 | 3,640 | 3,645 | 3,640 | 3,640 | 1,100 | 3,640 |
| 2023-01-25 | 3,635 | 3,645 | 3,635 | 3,635 | 4,100 | 3,635 |
| 2023-01-24 | 3,645 | 3,645 | 3,635 | 3,635 | 4,800 | 3,635 |
| 2023-01-23 | 3,640 | 3,645 | 3,640 | 3,645 | 1,400 | 3,645 |
| 2023-01-20 | 3,640 | 3,645 | 3,640 | 3,640 | 8,800 | 3,640 |
| 2023-01-19 | 3,640 | 3,645 | 3,640 | 3,645 | 1,400 | 3,645 |
| 2023-01-18 | 3,635 | 3,650 | 3,635 | 3,650 | 5,100 | 3,650 |
| 2023-01-17 | 3,640 | 3,645 | 3,635 | 3,640 | 2,000 | 3,640 |
| 2023-01-16 | 3,635 | 3,645 | 3,635 | 3,635 | 2,900 | 3,635 |
| 2023-01-13 | 3,645 | 3,645 | 3,635 | 3,635 | 3,900 | 3,635 |
| 2023-01-12 | 3,645 | 3,645 | 3,640 | 3,640 | 15,300 | 3,640 |
| 2023-01-11 | 3,640 | 3,645 | 3,640 | 3,645 | 600 | 3,645 |
| 2023-01-10 | 3,640 | 3,650 | 3,640 | 3,640 | 3,000 | 3,640 |
| 2023-01-06 | 3,635 | 3,650 | 3,635 | 3,640 | 13,400 | 3,640 |
| 2023-01-05 | 3,635 | 3,640 | 3,635 | 3,635 | 1,700 | 3,635 |
| 2023-01-04 | 3,635 | 3,640 | 3,635 | 3,635 | 15,700 | 3,635 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.04株 [1983-03-28]1株→1.15株