6355 住友精密工業(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 |
---|---|---|---|---|---|---|
2022-06-28 | 2,763 | 2,818 | 2,695 | 2,752 | 18,700 | 2,752 |
2022-06-27 | 2,789 | 2,803 | 2,728 | 2,763 | 10,800 | 2,763 |
2022-06-24 | 2,802 | 2,802 | 2,736 | 2,757 | 17,100 | 2,757 |
2022-06-23 | 2,804 | 2,847 | 2,766 | 2,816 | 10,200 | 2,816 |
2022-06-22 | 2,860 | 2,860 | 2,758 | 2,836 | 21,500 | 2,836 |
2022-06-21 | 2,761 | 2,850 | 2,753 | 2,831 | 13,300 | 2,831 |
2022-06-20 | 2,860 | 2,860 | 2,667 | 2,773 | 21,700 | 2,773 |
2022-06-17 | 2,744 | 2,874 | 2,730 | 2,839 | 19,200 | 2,839 |
2022-06-16 | 2,833 | 2,883 | 2,780 | 2,808 | 18,700 | 2,808 |
2022-06-15 | 2,878 | 2,895 | 2,813 | 2,813 | 10,800 | 2,813 |
2022-06-14 | 2,865 | 2,895 | 2,824 | 2,895 | 18,600 | 2,895 |
2022-06-13 | 2,876 | 2,986 | 2,868 | 2,928 | 17,800 | 2,928 |
2022-06-10 | 3,020 | 3,090 | 2,946 | 2,946 | 34,800 | 2,946 |
2022-06-09 | 3,105 | 3,140 | 3,025 | 3,090 | 39,900 | 3,090 |
2022-06-08 | 2,975 | 3,110 | 2,951 | 3,110 | 58,300 | 3,110 |
2022-06-07 | 2,915 | 2,980 | 2,841 | 2,958 | 45,400 | 2,958 |
2022-06-06 | 2,843 | 2,947 | 2,800 | 2,915 | 27,200 | 2,915 |
2022-06-03 | 2,782 | 2,917 | 2,782 | 2,858 | 23,700 | 2,858 |
2022-06-02 | 2,796 | 2,822 | 2,733 | 2,761 | 34,000 | 2,761 |
2022-06-01 | 2,646 | 2,831 | 2,646 | 2,812 | 35,300 | 2,812 |
2022-05-31 | 2,710 | 2,787 | 2,645 | 2,645 | 21,300 | 2,645 |
2022-05-30 | 2,582 | 2,739 | 2,582 | 2,739 | 60,400 | 2,739 |
2022-05-27 | 2,496 | 2,550 | 2,487 | 2,550 | 12,300 | 2,550 |
2022-05-26 | 2,431 | 2,495 | 2,431 | 2,485 | 8,500 | 2,485 |
2022-05-25 | 2,382 | 2,456 | 2,382 | 2,456 | 8,300 | 2,456 |
2022-05-24 | 2,515 | 2,546 | 2,425 | 2,430 | 29,200 | 2,430 |
2022-05-23 | 2,515 | 2,546 | 2,503 | 2,544 | 7,400 | 2,544 |
2022-05-20 | 2,542 | 2,557 | 2,464 | 2,541 | 24,900 | 2,541 |
2022-05-19 | 2,484 | 2,552 | 2,484 | 2,542 | 14,300 | 2,542 |
2022-05-18 | 2,502 | 2,598 | 2,473 | 2,584 | 35,400 | 2,584 |
2022-05-17 | 2,391 | 2,500 | 2,387 | 2,496 | 28,000 | 2,496 |
2022-05-16 | 2,498 | 2,498 | 2,365 | 2,391 | 40,900 | 2,391 |
2022-05-13 | 2,320 | 2,500 | 2,317 | 2,473 | 110,400 | 2,473 |
2022-05-12 | 2,180 | 2,197 | 2,120 | 2,120 | 15,200 | 2,120 |
2022-05-11 | 2,170 | 2,215 | 2,170 | 2,203 | 5,300 | 2,203 |
2022-05-10 | 2,165 | 2,223 | 2,154 | 2,210 | 11,200 | 2,210 |
2022-05-09 | 2,229 | 2,256 | 2,163 | 2,202 | 11,800 | 2,202 |
2022-05-06 | 2,178 | 2,224 | 2,178 | 2,224 | 5,900 | 2,224 |
2022-05-02 | 2,103 | 2,166 | 2,102 | 2,157 | 9,900 | 2,157 |
2022-04-28 | 2,118 | 2,133 | 2,084 | 2,118 | 8,100 | 2,118 |
2022-04-27 | 2,040 | 2,118 | 2,023 | 2,118 | 18,200 | 2,118 |
2022-04-26 | 2,048 | 2,119 | 2,020 | 2,109 | 11,900 | 2,109 |
2022-04-25 | 2,042 | 2,067 | 2,022 | 2,048 | 10,900 | 2,048 |
2022-04-22 | 2,074 | 2,082 | 2,062 | 2,064 | 3,900 | 2,064 |
2022-04-21 | 2,098 | 2,134 | 2,086 | 2,107 | 9,700 | 2,107 |
2022-04-20 | 2,090 | 2,129 | 2,071 | 2,098 | 9,500 | 2,098 |
2022-04-19 | 2,073 | 2,090 | 2,073 | 2,088 | 4,100 | 2,088 |
2022-04-18 | 2,090 | 2,101 | 2,070 | 2,100 | 5,100 | 2,100 |
2022-04-15 | 2,120 | 2,132 | 2,080 | 2,090 | 7,900 | 2,090 |
2022-04-14 | 2,117 | 2,144 | 2,117 | 2,144 | 2,600 | 2,144 |
2022-04-13 | 2,082 | 2,130 | 2,073 | 2,117 | 7,100 | 2,117 |
2022-04-12 | 2,064 | 2,113 | 2,040 | 2,101 | 11,500 | 2,101 |
2022-04-11 | 2,108 | 2,116 | 2,052 | 2,061 | 22,000 | 2,061 |
2022-04-08 | 2,130 | 2,140 | 2,081 | 2,132 | 9,100 | 2,132 |
2022-04-07 | 2,178 | 2,178 | 2,094 | 2,120 | 15,400 | 2,120 |
2022-04-06 | 2,125 | 2,200 | 2,117 | 2,178 | 13,800 | 2,178 |
2022-04-05 | 2,194 | 2,210 | 2,125 | 2,125 | 15,300 | 2,125 |
2022-04-04 | 2,220 | 2,220 | 2,188 | 2,205 | 11,200 | 2,205 |
2022-04-01 | 2,323 | 2,323 | 2,231 | 2,233 | 16,800 | 2,233 |
2022-03-31 | 2,280 | 2,369 | 2,191 | 2,323 | 48,800 | 2,323 |
2022-03-30 | 2,100 | 2,298 | 2,100 | 2,288 | 60,400 | 2,288 |
2022-03-29 | 2,065 | 2,097 | 2,042 | 2,097 | 7,900 | 2,097 |
2022-03-28 | 2,065 | 2,096 | 2,045 | 2,051 | 13,600 | 2,051 |
2022-03-25 | 2,098 | 2,098 | 2,053 | 2,054 | 13,000 | 2,054 |
2022-03-24 | 2,038 | 2,072 | 2,010 | 2,072 | 9,000 | 2,072 |
2022-03-23 | 1,993 | 2,040 | 1,993 | 2,038 | 12,400 | 2,038 |
2022-03-22 | 2,030 | 2,030 | 1,960 | 1,968 | 18,800 | 1,968 |
2022-03-18 | 2,025 | 2,025 | 2,001 | 2,002 | 7,600 | 2,002 |
2022-03-17 | 1,950 | 2,025 | 1,949 | 2,025 | 16,800 | 2,025 |
2022-03-16 | 1,950 | 1,956 | 1,921 | 1,947 | 11,100 | 1,947 |
2022-03-15 | 1,972 | 1,972 | 1,930 | 1,930 | 12,100 | 1,930 |
2022-03-14 | 1,965 | 1,999 | 1,959 | 1,977 | 13,700 | 1,977 |
2022-03-11 | 1,930 | 1,956 | 1,883 | 1,944 | 19,700 | 1,944 |
2022-03-10 | 1,867 | 1,974 | 1,867 | 1,965 | 17,500 | 1,965 |
2022-03-09 | 1,865 | 1,927 | 1,846 | 1,865 | 17,600 | 1,865 |
2022-03-08 | 1,826 | 1,889 | 1,826 | 1,849 | 21,400 | 1,849 |
2022-03-07 | 1,851 | 1,881 | 1,807 | 1,837 | 19,200 | 1,837 |
2022-03-04 | 1,940 | 1,940 | 1,885 | 1,886 | 11,100 | 1,886 |
2022-03-03 | 1,985 | 1,985 | 1,940 | 1,940 | 5,900 | 1,940 |
2022-03-02 | 1,976 | 1,991 | 1,951 | 1,975 | 15,900 | 1,975 |
2022-03-01 | 1,946 | 1,987 | 1,946 | 1,976 | 14,100 | 1,976 |
2022-02-28 | 1,909 | 1,941 | 1,907 | 1,933 | 11,000 | 1,933 |
2022-02-25 | 1,876 | 1,926 | 1,870 | 1,925 | 8,800 | 1,925 |
2022-02-24 | 1,862 | 1,870 | 1,829 | 1,850 | 13,000 | 1,850 |
2022-02-22 | 1,896 | 1,896 | 1,849 | 1,861 | 11,600 | 1,861 |
2022-02-21 | 1,922 | 1,951 | 1,900 | 1,922 | 9,400 | 1,922 |
2022-02-18 | 1,920 | 1,946 | 1,906 | 1,934 | 13,500 | 1,934 |
2022-02-17 | 1,929 | 1,951 | 1,915 | 1,920 | 9,000 | 1,920 |
2022-02-16 | 1,960 | 1,960 | 1,929 | 1,929 | 8,600 | 1,929 |
2022-02-15 | 2,027 | 2,027 | 1,912 | 1,922 | 17,600 | 1,922 |
2022-02-14 | 1,997 | 2,024 | 1,977 | 2,005 | 16,400 | 2,005 |
2022-02-10 | 1,985 | 1,996 | 1,945 | 1,976 | 23,100 | 1,976 |
2022-02-09 | 1,926 | 1,971 | 1,920 | 1,971 | 8,500 | 1,971 |
2022-02-08 | 1,919 | 1,919 | 1,884 | 1,917 | 6,800 | 1,917 |
2022-02-07 | 1,909 | 1,929 | 1,873 | 1,885 | 10,400 | 1,885 |
2022-02-04 | 1,879 | 1,899 | 1,850 | 1,898 | 10,600 | 1,898 |
2022-02-03 | 1,825 | 1,886 | 1,819 | 1,870 | 11,700 | 1,870 |
2022-02-02 | 1,822 | 1,840 | 1,811 | 1,837 | 32,400 | 1,837 |
2022-02-01 | 1,847 | 1,870 | 1,803 | 1,804 | 10,500 | 1,804 |
2022-01-31 | 1,809 | 1,838 | 1,805 | 1,832 | 21,200 | 1,832 |
2022-01-28 | 1,818 | 1,833 | 1,798 | 1,799 | 28,600 | 1,799 |
2022-01-27 | 1,912 | 1,939 | 1,786 | 1,789 | 48,600 | 1,789 |
2022-01-26 | 1,919 | 1,931 | 1,893 | 1,914 | 12,500 | 1,914 |
2022-01-25 | 1,940 | 1,940 | 1,888 | 1,901 | 17,600 | 1,901 |
2022-01-24 | 1,890 | 1,943 | 1,870 | 1,943 | 32,400 | 1,943 |
2022-01-21 | 1,942 | 1,954 | 1,896 | 1,915 | 38,200 | 1,915 |
2022-01-20 | 1,956 | 1,997 | 1,940 | 1,970 | 20,100 | 1,970 |
2022-01-19 | 2,032 | 2,052 | 1,950 | 1,950 | 48,100 | 1,950 |
2022-01-18 | 2,079 | 2,079 | 2,038 | 2,059 | 11,700 | 2,059 |
2022-01-17 | 2,131 | 2,134 | 2,055 | 2,063 | 16,000 | 2,063 |
2022-01-14 | 2,137 | 2,137 | 2,105 | 2,110 | 13,300 | 2,110 |
2022-01-13 | 2,117 | 2,139 | 2,100 | 2,137 | 10,500 | 2,137 |
2022-01-12 | 2,102 | 2,132 | 2,102 | 2,115 | 3,200 | 2,115 |
2022-01-11 | 2,125 | 2,125 | 2,075 | 2,102 | 14,000 | 2,102 |
2022-01-07 | 2,136 | 2,141 | 2,102 | 2,119 | 8,500 | 2,119 |
2022-01-06 | 2,138 | 2,146 | 2,114 | 2,115 | 13,500 | 2,115 |
2022-01-05 | 2,185 | 2,196 | 2,172 | 2,188 | 7,100 | 2,188 |
2022-01-04 | 2,157 | 2,171 | 2,116 | 2,165 | 10,600 | 2,165 |
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