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
2022-06-282,7632,8182,6952,75218,7002,752
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