6355 住友精密工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3392,3772,3312,37012,3002,370
2021-10-212,3372,3712,3312,35315,5002,353
2021-10-202,3932,3952,3412,34815,5002,348
2021-10-192,4042,4202,3852,39315,6002,393
2021-10-182,3922,3992,3732,3935,6002,393
2021-10-152,3502,4202,3282,39223,2002,392
2021-10-142,2912,3152,2862,3098,5002,309
2021-10-132,3102,3152,2712,29010,3002,290
2021-10-122,3342,3442,3002,30012,7002,300
2021-10-112,3522,3832,3432,35311,0002,353
2021-10-082,3702,4172,3522,35211,1002,352
2021-10-072,3802,4302,3412,36011,5002,360
2021-10-062,3492,3922,3312,37517,6002,375
2021-10-052,3522,3832,3112,34923,3002,349
2021-10-042,4682,4992,3882,39814,4002,398
2021-10-012,4972,5102,4392,46824,1002,468
2021-09-302,5162,5162,4802,49711,4002,497
2021-09-292,5202,5362,4602,49324,9002,493
2021-09-282,5382,5792,5212,57919,5002,579
2021-09-272,5552,5952,5302,54217,6002,542
2021-09-242,5002,5622,5002,55319,3002,553
2021-09-222,5312,5372,4802,48017,9002,480
2021-09-212,4632,5542,4632,53120,1002,531
2021-09-172,5252,5802,5192,57418,0002,574
2021-09-162,6002,6002,4852,52514,0002,525
2021-09-152,5852,6002,5512,6007,8002,600
2021-09-142,5472,5992,5302,59915,7002,599
2021-09-132,5112,5482,5112,5485,1002,548
2021-09-102,5012,5162,4932,51413,0002,514
2021-09-092,5212,5352,5052,5088,3002,508
2021-09-082,4782,5152,4752,51210,5002,512
2021-09-072,4352,4752,4312,47512,6002,475
2021-09-062,4332,4542,4182,4298,4002,429
2021-09-032,4512,4702,4322,43210,0002,432
2021-09-022,4572,4762,4182,46010,7002,460
2021-09-012,4582,4582,4302,4375,6002,437
2021-08-312,3952,4422,3952,4307,6002,430
2021-08-302,3972,4352,3792,41711,3002,417
2021-08-272,3722,3892,3522,3682,3002,368
2021-08-262,3902,4172,3412,37237,8002,372
2021-08-252,4432,4652,3872,39411,8002,394
2021-08-242,3612,4232,3612,41916,3002,419
2021-08-232,3382,3802,3372,3387,9002,338
2021-08-202,3522,3642,3212,33618,0002,336
2021-08-192,4222,4352,3502,35215,5002,352
2021-08-182,3682,4702,3552,44018,4002,440
2021-08-172,4572,4632,3002,36537,7002,365
2021-08-162,4912,5182,4572,45713,5002,457
2021-08-132,5482,5482,4622,49130,9002,491
2021-08-122,6202,6342,5442,54857,3002,548
2021-08-112,6742,8202,6692,82010,6002,820
2021-08-102,6132,6752,6132,67010,5002,670
2021-08-062,6212,6442,6032,6117,1002,611
2021-08-052,6372,6482,6232,6304,4002,630
2021-08-042,6992,6992,6372,63711,2002,637
2021-08-032,7152,7252,6902,6998,3002,699
2021-08-022,6512,7042,6512,7048,7002,704
2021-07-302,7532,7532,6592,66318,2002,663
2021-07-292,7032,7532,6942,7539,1002,753
2021-07-282,6812,7092,6402,68921,4002,689
2021-07-272,7922,8032,7612,7616,6002,761
2021-07-262,7272,7932,7172,79215,9002,792
2021-07-212,6472,7052,6472,68012,0002,680
2021-07-202,6932,7432,6422,65113,2002,651
2021-07-192,7572,7572,6712,69214,7002,692
2021-07-162,7912,8022,7572,76512,9002,765
2021-07-152,8652,8752,8072,81022,8002,810
2021-07-142,8882,9182,8572,86016,5002,860
2021-07-132,9162,9262,8762,89919,5002,899
2021-07-122,9982,9982,8952,91028,6002,910
2021-07-092,8362,9482,8252,91937,4002,919
2021-07-082,9502,9742,8862,88626,0002,886
2021-07-072,8452,9922,7952,95043,6002,950
2021-07-062,8472,8812,7812,88137,0002,881
2021-07-052,7582,8742,7442,84755,8002,847
2021-07-022,5712,7442,5692,74452,7002,744
2021-07-012,5492,5712,5482,5486,8002,548
2021-06-302,5542,5732,5402,54911,6002,549
2021-06-292,5942,5962,5532,56111,8002,561
2021-06-282,6122,6212,5852,60715,4002,607
2021-06-252,6002,6122,5562,61219,0002,612
2021-06-242,6082,6152,5852,59113,6002,591
2021-06-232,5782,6132,5602,61327,0002,613
2021-06-222,4972,5892,4642,57932,2002,579
2021-06-212,4702,4882,4372,45849,5002,458
2021-06-182,4772,4832,4502,46822,5002,468
2021-06-172,4602,4832,4402,47718,5002,477
2021-06-162,4632,5102,4612,46628,1002,466
2021-06-152,5452,5452,4872,50121,8002,501
2021-06-142,5662,5662,5332,53814,3002,538
2021-06-112,6122,6162,5532,55321,5002,553
2021-06-102,6082,6242,5772,61717,0002,617
2021-06-092,5312,6102,5312,59740,1002,597
2021-06-082,4812,5412,4692,53128,2002,531
2021-06-072,5082,5202,4612,49223,1002,492
2021-06-042,5202,5452,4752,51536,3002,515
2021-06-032,5452,5882,5112,52032,1002,520
2021-06-022,4892,5732,4642,54026,1002,540
2021-06-012,4202,4982,3822,49861,2002,498
2021-05-312,4552,5192,4102,45691,7002,456
2021-05-282,5262,5452,4572,525112,1002,525
2021-05-272,3402,4502,3402,426135,7002,426
2021-05-262,2002,3772,1602,377196,7002,377
2021-05-252,1272,1382,0902,09011,0002,090
2021-05-242,1002,1222,0842,11911,5002,119
2021-05-212,1182,1242,0902,10110,2002,101
2021-05-202,1552,1692,1022,10317,7002,103
2021-05-192,1472,1552,1172,15510,5002,155
2021-05-182,1832,1912,1312,14814,8002,148
2021-05-172,1262,1682,1212,16012,0002,160
2021-05-142,1162,1902,1162,1659,6002,165
2021-05-132,1072,1552,0912,10717,1002,107
2021-05-122,1992,2122,1122,13721,5002,137
2021-05-112,2392,2392,1822,18210,6002,182
2021-05-102,2352,2542,2202,23215,8002,232
2021-05-072,2532,2562,2202,23411,8002,234
2021-05-062,2002,2592,2002,22311,7002,223
2021-04-302,1352,1782,1312,16410,0002,164
2021-04-282,1862,2082,1402,14015,4002,140
2021-04-272,2122,2172,1982,2055,6002,205
2021-04-262,2322,2372,2062,2128,1002,212
2021-04-232,2232,2302,1802,1898,7002,189
2021-04-222,1692,2292,1552,22118,7002,221
2021-04-212,1802,1832,1092,12618,2002,126
2021-04-202,2602,2882,2302,23012,9002,230
2021-04-192,2602,3072,2402,2889,6002,288
2021-04-162,2822,2822,2402,26010,2002,260
2021-04-152,2822,3082,2822,2864,3002,286
2021-04-142,3142,3142,2712,29515,2002,295
2021-04-132,2992,3122,2852,3005,1002,300
2021-04-122,2712,2892,2602,2784,8002,278
2021-04-092,3212,3212,2662,27210,7002,272
2021-04-082,2912,3452,2912,31915,2002,319
2021-04-072,2802,3072,2552,3078,9002,307
2021-04-062,3202,3212,2642,26911,4002,269
2021-04-052,3202,3422,2902,30010,8002,300
2021-04-022,3242,3242,2632,29513,7002,295
2021-04-012,3952,4002,2802,30523,3002,305
2021-03-312,4292,4372,3702,37016,7002,370
2021-03-302,3982,4302,3312,42920,5002,429
2021-03-292,4002,4152,3302,40022,1002,400
2021-03-262,2632,4002,2512,40038,9002,400
2021-03-252,1602,2702,1602,26120,8002,261
2021-03-242,2492,2492,1372,14321,5002,143
2021-03-232,3012,3182,2472,26116,4002,261
2021-03-222,2252,3202,2252,31525,3002,315
2021-03-192,1912,2252,1752,22518,4002,225
2021-03-182,1962,2182,1722,19118,1002,191
2021-03-172,1882,2042,1642,17722,9002,177
2021-03-162,2582,2582,1822,18719,1002,187
2021-03-152,2002,2362,1942,23618,8002,236
2021-03-122,1352,1672,1242,1679,8002,167
2021-03-112,0832,1402,0832,13213,1002,132
2021-03-102,0742,1252,0742,07511,1002,075
2021-03-092,0802,1162,0712,08914,3002,089
2021-03-082,1192,1192,0782,08910,5002,089
2021-03-052,1072,1072,0622,0896,8002,089
2021-03-042,0962,1182,0652,10711,9002,107
2021-03-032,0312,0962,0312,09612,6002,096
2021-03-022,0802,0802,0382,05411,6002,054
2021-03-012,0212,0692,0212,0678,8002,067
2021-02-262,0212,0562,0122,0219,0002,021
2021-02-252,0652,0722,0372,0639,9002,063
2021-02-242,0452,0652,0122,05011,0002,050
2021-02-222,0352,0722,0272,04712,0002,047
2021-02-192,0202,0272,0062,0159,2002,015
2021-02-182,0372,0522,0202,02012,5002,020
2021-02-172,0222,0782,0222,06312,0002,063
2021-02-162,0742,0742,0022,01112,7002,011
2021-02-152,0942,0942,0432,0578,6002,057
2021-02-122,0602,0842,0472,06011,8002,060
2021-02-102,0542,0802,0462,0636,7002,063
2021-02-092,0902,0932,0472,0549,2002,054
2021-02-082,0672,0982,0672,08313,3002,083
2021-02-052,0452,0682,0332,0588,1002,058
2021-02-042,0732,0732,0272,05511,6002,055
2021-02-032,0102,0752,0002,05914,1002,059
2021-02-021,9892,0071,9691,9984,7001,998
2021-02-011,9601,9921,9531,9847,8001,984
2021-01-291,9831,9901,9391,94226,3001,942
2021-01-281,9982,0061,9771,9869,0001,986
2021-01-272,0002,0122,0002,0031,7002,003
2021-01-262,0032,0111,9902,0003,4002,000
2021-01-252,0152,0151,9872,0095,9002,009
2021-01-222,0082,0081,9721,98414,3001,984
2021-01-212,0072,0302,0002,0046,7002,004
2021-01-202,0062,0111,9652,00711,4002,007
2021-01-191,9722,0061,9721,9844,2001,984
2021-01-181,9802,0051,9681,9727,6001,972
2021-01-152,0002,0201,9802,00410,2002,004
2021-01-142,0242,0592,0002,00013,2002,000
2021-01-132,0232,0642,0232,0554,5002,055
2021-01-122,0312,0422,0092,0428,0002,042
2021-01-082,0002,0301,9892,0309,9002,030
2021-01-071,9502,0131,9501,99940,7001,999
2021-01-061,9041,9691,9041,93913,8001,939
2021-01-051,8961,9051,8811,9048,9001,904
2021-01-041,9291,9351,8811,91510,7001,915

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