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
2022-12-083,6453,6503,6453,64515,4003,645
2022-12-073,6453,6503,6453,64520,1003,645
2022-12-063,6453,6503,6453,64513,5003,645
2022-12-053,6453,6503,6453,64527,0003,645
2022-12-023,6453,6503,6453,645195,9003,645
2022-12-013,6403,6453,6403,64017,7003,640
2022-11-303,6403,6453,6403,64030,4003,640
2022-11-293,6453,6453,6403,64032,0003,640
2022-11-283,6453,6453,6403,64055,7003,640
2022-11-253,6403,6453,6403,64043,5003,640
2022-11-243,6453,6453,6403,64076,8003,640
2022-11-223,6453,6453,6403,64043,9003,640
2022-11-213,6453,6453,6403,64072,4003,640
2022-11-183,6453,6453,6403,64072,8003,640
2022-11-173,6403,6453,6403,640147,6003,640
2022-11-163,6403,6453,6403,640214,8003,640
2022-11-153,6453,6503,6403,640394,4003,640
2022-11-143,0953,0953,0953,0955,3003,095
2022-11-112,5652,5922,5232,59224,6002,592
2022-11-102,5292,5422,4932,5106,4002,510
2022-11-092,5202,5512,5172,5248,3002,524
2022-11-082,5462,5582,5202,5205,9002,520
2022-11-072,5272,5382,5052,5185,0002,518
2022-11-042,5202,5432,5092,5277,2002,527
2022-11-022,4592,5392,4592,5209,8002,520
2022-11-012,5002,5002,4502,45016,2002,450
2022-10-312,4212,5052,4212,47313,7002,473
2022-10-282,4512,4852,4002,42143,1002,421
2022-10-272,5012,5012,4482,44910,7002,449
2022-10-262,5072,5292,4852,4989,4002,498
2022-10-252,4762,5212,4562,51113,4002,511
2022-10-242,4712,4802,4382,45710,2002,457
2022-10-212,4512,4702,4112,45710,6002,457
2022-10-202,4872,4872,4232,44110,0002,441
2022-10-192,4702,5002,4442,48713,0002,487
2022-10-182,4502,4702,4382,47012,1002,470
2022-10-172,4202,4662,4132,44316,4002,443
2022-10-142,3902,4872,3892,48713,6002,487
2022-10-132,3842,3842,3542,36415,3002,364
2022-10-122,4072,4242,3952,40718,9002,407
2022-10-112,5182,5182,4402,44018,1002,440
2022-10-072,5152,5542,5102,5208,3002,520
2022-10-062,5362,5982,5362,54811,0002,548
2022-10-052,5152,5672,5152,55315,7002,553
2022-10-042,5472,5992,5462,55410,2002,554
2022-10-032,4732,5282,4582,5149,1002,514
2022-09-302,5172,5342,4772,50511,5002,505
2022-09-292,5282,5782,5162,56416,6002,564
2022-09-282,5062,5582,4972,55821,5002,558
2022-09-272,5222,5472,5212,52814,8002,528
2022-09-262,6122,6122,5082,52212,3002,522
2022-09-222,5702,6192,5702,6126,5002,612
2022-09-212,6152,6262,5862,6209,1002,620
2022-09-202,6152,6492,6072,64923,5002,649
2022-09-162,6202,6202,5512,5517,7002,551
2022-09-152,5502,6242,5312,6249,9002,624
2022-09-142,5632,5862,5502,5509,7002,550
2022-09-132,5782,6342,5662,61310,9002,613
2022-09-122,5762,6202,5582,60019,5002,600
2022-09-092,5022,5892,5022,57611,8002,576
2022-09-082,5002,5422,5002,5398,8002,539
2022-09-072,4542,5112,4372,50012,6002,500
2022-09-062,4712,5052,4552,4858,4002,485
2022-09-052,4582,4912,4352,49112,1002,491
2022-09-022,4822,5052,4582,4837,3002,483
2022-09-012,5202,5202,4762,48212,6002,482
2022-08-312,5002,5472,5002,5256,4002,525
2022-08-302,5102,5522,4992,5478,8002,547
2022-08-292,5002,5192,4732,5078,1002,507
2022-08-262,5612,5832,5552,5575,9002,557
2022-08-252,5462,5822,5442,5688,1002,568
2022-08-242,5022,5332,4912,5333,8002,533
2022-08-232,5202,5392,4962,5156,3002,515
2022-08-222,5502,5502,5082,5216,0002,521
2022-08-192,5262,5672,5262,55216,3002,552
2022-08-182,5322,5562,5062,5268,7002,526
2022-08-172,5202,5742,5202,54821,1002,548
2022-08-162,5702,5852,4632,52138,4002,521
2022-08-152,6212,6222,5812,58520,3002,585
2022-08-122,7022,7112,6102,63665,2002,636
2022-08-102,7802,7972,7352,78018,3002,780
2022-08-092,7852,7882,7352,7718,6002,771
2022-08-082,7812,7832,7502,78315,8002,783
2022-08-052,7502,7852,7112,77117,0002,771
2022-08-042,7132,7702,6982,75012,9002,750
2022-08-032,7142,7472,6902,71813,8002,718
2022-08-022,7752,7752,7152,7208,9002,720
2022-08-012,7342,7852,7312,77517,5002,775
2022-07-292,7992,7992,7102,72313,8002,723
2022-07-282,7702,7902,7222,79018,0002,790
2022-07-272,7102,7712,7062,73710,9002,737
2022-07-262,7012,7392,6712,73810,5002,738
2022-07-252,7992,7992,6902,71317,4002,713
2022-07-222,8042,8042,7622,7953,9002,795
2022-07-212,7732,8132,7362,8048,9002,804
2022-07-202,6842,7462,6842,74616,6002,746
2022-07-192,6402,6982,6002,66921,0002,669
2022-07-152,7602,7612,6402,64017,6002,640
2022-07-142,7712,7882,7222,7614,0002,761
2022-07-132,7312,7912,7192,7919,1002,791
2022-07-122,8322,8322,7282,76310,4002,763
2022-07-112,8802,9092,8252,8329,7002,832
2022-07-082,8182,8982,8182,84713,0002,847
2022-07-072,8712,8712,8002,8439,8002,843
2022-07-062,8412,8792,8202,8718,9002,871
2022-07-052,8712,8882,8202,8759,0002,875
2022-07-042,9252,9252,8532,88511,8002,885
2022-07-012,8632,8852,8292,87521,9002,875
2022-06-302,9222,9402,8802,89923,0002,899
2022-06-292,7572,9582,7132,92666,8002,926
2022-06-282,7632,8182,6952,75218,7002,752
2022-06-272,7892,8032,7282,76310,8002,763
2022-06-242,8022,8022,7362,75717,1002,757
2022-06-232,8042,8472,7662,81610,2002,816
2022-06-222,8602,8602,7582,83621,5002,836
2022-06-212,7612,8502,7532,83113,3002,831
2022-06-202,8602,8602,6672,77321,7002,773
2022-06-172,7442,8742,7302,83919,2002,839
2022-06-162,8332,8832,7802,80818,7002,808
2022-06-152,8782,8952,8132,81310,8002,813
2022-06-142,8652,8952,8242,89518,6002,895
2022-06-132,8762,9862,8682,92817,8002,928
2022-06-103,0203,0902,9462,94634,8002,946
2022-06-093,1053,1403,0253,09039,9003,090
2022-06-082,9753,1102,9513,11058,3003,110
2022-06-072,9152,9802,8412,95845,4002,958
2022-06-062,8432,9472,8002,91527,2002,915
2022-06-032,7822,9172,7822,85823,7002,858
2022-06-022,7962,8222,7332,76134,0002,761
2022-06-012,6462,8312,6462,81235,3002,812
2022-05-312,7102,7872,6452,64521,3002,645
2022-05-302,5822,7392,5822,73960,4002,739
2022-05-272,4962,5502,4872,55012,3002,550
2022-05-262,4312,4952,4312,4858,5002,485
2022-05-252,3822,4562,3822,4568,3002,456
2022-05-242,5152,5462,4252,43029,2002,430
2022-05-232,5152,5462,5032,5447,4002,544
2022-05-202,5422,5572,4642,54124,9002,541
2022-05-192,4842,5522,4842,54214,3002,542
2022-05-182,5022,5982,4732,58435,4002,584
2022-05-172,3912,5002,3872,49628,0002,496
2022-05-162,4982,4982,3652,39140,9002,391
2022-05-132,3202,5002,3172,473110,4002,473
2022-05-122,1802,1972,1202,12015,2002,120
2022-05-112,1702,2152,1702,2035,3002,203
2022-05-102,1652,2232,1542,21011,2002,210
2022-05-092,2292,2562,1632,20211,8002,202
2022-05-062,1782,2242,1782,2245,9002,224
2022-05-022,1032,1662,1022,1579,9002,157
2022-04-282,1182,1332,0842,1188,1002,118
2022-04-272,0402,1182,0232,11818,2002,118
2022-04-262,0482,1192,0202,10911,9002,109
2022-04-252,0422,0672,0222,04810,9002,048
2022-04-222,0742,0822,0622,0643,9002,064
2022-04-212,0982,1342,0862,1079,7002,107
2022-04-202,0902,1292,0712,0989,5002,098
2022-04-192,0732,0902,0732,0884,1002,088
2022-04-182,0902,1012,0702,1005,1002,100
2022-04-152,1202,1322,0802,0907,9002,090
2022-04-142,1172,1442,1172,1442,6002,144
2022-04-132,0822,1302,0732,1177,1002,117
2022-04-122,0642,1132,0402,10111,5002,101
2022-04-112,1082,1162,0522,06122,0002,061
2022-04-082,1302,1402,0812,1329,1002,132
2022-04-072,1782,1782,0942,12015,4002,120
2022-04-062,1252,2002,1172,17813,8002,178
2022-04-052,1942,2102,1252,12515,3002,125
2022-04-042,2202,2202,1882,20511,2002,205
2022-04-012,3232,3232,2312,23316,8002,233
2022-03-312,2802,3692,1912,32348,8002,323
2022-03-302,1002,2982,1002,28860,4002,288
2022-03-292,0652,0972,0422,0977,9002,097
2022-03-282,0652,0962,0452,05113,6002,051
2022-03-252,0982,0982,0532,05413,0002,054
2022-03-242,0382,0722,0102,0729,0002,072
2022-03-231,9932,0401,9932,03812,4002,038
2022-03-222,0302,0301,9601,96818,8001,968
2022-03-182,0252,0252,0012,0027,6002,002
2022-03-171,9502,0251,9492,02516,8002,025
2022-03-161,9501,9561,9211,94711,1001,947
2022-03-151,9721,9721,9301,93012,1001,930
2022-03-141,9651,9991,9591,97713,7001,977
2022-03-111,9301,9561,8831,94419,7001,944
2022-03-101,8671,9741,8671,96517,5001,965
2022-03-091,8651,9271,8461,86517,6001,865
2022-03-081,8261,8891,8261,84921,4001,849
2022-03-071,8511,8811,8071,83719,2001,837
2022-03-041,9401,9401,8851,88611,1001,886
2022-03-031,9851,9851,9401,9405,9001,940
2022-03-021,9761,9911,9511,97515,9001,975
2022-03-011,9461,9871,9461,97614,1001,976
2022-02-281,9091,9411,9071,93311,0001,933
2022-02-251,8761,9261,8701,9258,8001,925
2022-02-241,8621,8701,8291,85013,0001,850
2022-02-221,8961,8961,8491,86111,6001,861
2022-02-211,9221,9511,9001,9229,4001,922
2022-02-181,9201,9461,9061,93413,5001,934
2022-02-171,9291,9511,9151,9209,0001,920
2022-02-161,9601,9601,9291,9298,6001,929
2022-02-152,0272,0271,9121,92217,6001,922
2022-02-141,9972,0241,9772,00516,4002,005
2022-02-101,9851,9961,9451,97623,1001,976
2022-02-091,9261,9711,9201,9718,5001,971
2022-02-081,9191,9191,8841,9176,8001,917
2022-02-071,9091,9291,8731,88510,4001,885
2022-02-041,8791,8991,8501,89810,6001,898
2022-02-031,8251,8861,8191,87011,7001,870
2022-02-021,8221,8401,8111,83732,4001,837
2022-02-011,8471,8701,8031,80410,5001,804
2022-01-311,8091,8381,8051,83221,2001,832
2022-01-281,8181,8331,7981,79928,6001,799
2022-01-271,9121,9391,7861,78948,6001,789
2022-01-261,9191,9311,8931,91412,5001,914
2022-01-251,9401,9401,8881,90117,6001,901
2022-01-241,8901,9431,8701,94332,4001,943
2022-01-211,9421,9541,8961,91538,2001,915
2022-01-201,9561,9971,9401,97020,1001,970
2022-01-192,0322,0521,9501,95048,1001,950
2022-01-182,0792,0792,0382,05911,7002,059
2022-01-172,1312,1342,0552,06316,0002,063
2022-01-142,1372,1372,1052,11013,3002,110
2022-01-132,1172,1392,1002,13710,5002,137
2022-01-122,1022,1322,1022,1153,2002,115
2022-01-112,1252,1252,0752,10214,0002,102
2022-01-072,1362,1412,1022,1198,5002,119
2022-01-062,1382,1462,1142,11513,5002,115
2022-01-052,1852,1962,1722,1887,1002,188
2022-01-042,1572,1712,1162,16510,6002,165

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