1. HOME >
  2. 株価時系列 >
  3. 6355 >
  4. 1985年

6355 住友精密工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-287357407357359,0007,067.31
1985-12-277227357227355,0007,067.31
1985-12-2672873072072033,0006,923.08
1985-12-2573073573073016,0007,019.23
1985-12-2474974972973121,0007,028.85
1985-12-2374875074875027,0007,211.54
1985-12-217287287287281,0007,000
1985-12-2073073072572836,0007,000
1985-12-1974274273073545,0007,067.31
1985-12-1876076074075547,0007,259.62
1985-12-1773576073576065,0007,307.69
1985-12-16755755725725173,0006,971.15
1985-12-1371271671071526,0006,875
1985-12-1271671671571511,0006,875
1985-12-1171571571571521,0006,875
1985-12-1072072071571519,0006,875
1985-12-097157207157202,0006,923.08
1985-12-0771571871571510,0006,875
1985-12-0671171271071127,0006,836.54
1985-12-0571071070870823,0006,807.69
1985-12-0471371570870834,0006,807.69
1985-12-0371571571271225,0006,846.15
1985-12-0270672070672015,0006,923.08
1985-11-3070270570270545,0006,778.85
1985-11-2971571570170625,0006,788.46
1985-11-2871971970571937,0006,913.46
1985-11-2771972070572034,0006,923.08
1985-11-2672472572072030,0006,923.08
1985-11-2572073072073010,0007,019.23
1985-11-2275075072174078,0007,115.38
1985-11-2176076975075596,0007,259.62
1985-11-2073076073076081,0007,307.69
1985-11-1974975073173116,0007,028.85
1985-11-1872576972376962,0007,394.23
1985-11-1672873072572538,0006,971.15
1985-11-1572972971072921,0007,009.62
1985-11-1474174173073031,0007,019.23
1985-11-1374474572574037,0007,115.38
1985-11-1274576473575069,0007,211.54
1985-11-1171774071774014,0007,115.38
1985-11-0872073072072573,0006,971.15
1985-11-0769273569273047,0007,019.23
1985-11-0671571569169134,0006,644.23
1985-11-0571571570971023,0006,826.92
1985-11-0272072171571516,0006,875
1985-11-0173573571671625,0006,884.62
1985-10-3172073072072530,0006,971.15
1985-10-3073574972072029,0006,923.08
1985-10-2972072272072014,0006,923.08
1985-10-2871174071172010,0006,923.08
1985-10-2672772772172122,0006,932.69
1985-10-2573474873173137,0007,028.85
1985-10-2474075073373385,0007,048.08
1985-10-2374075073373327,0007,048.08
1985-10-2274074073073016,0007,019.23
1985-10-2173573673273538,0007,067.31
1985-10-1973774173573517,0007,067.31
1985-10-1874075173173757,0007,086.54
1985-10-1775576074075043,0007,211.54
1985-10-1672577872577496,0007,442.31
1985-10-1572172571572511,0006,971.15
1985-10-1473173171171127,0006,836.54
1985-10-1170270370170118,0006,740.38
1985-10-0969370569370532,0006,778.85
1985-10-0870170169069132,0006,644.23
1985-10-0771071070070025,0006,730.77
1985-10-0571071071071081,0006,826.92
1985-10-047107107107105,0006,826.92
1985-10-0370070070070010,0006,730.77
1985-10-0272273072272211,0006,942.31
1985-10-0171072571072245,0006,942.31
1985-09-307027257027254,0006,971.15
1985-09-2869070069070011,0006,730.77
1985-09-2772172370070027,0006,730.77
1985-09-2673173171572829,0007,000
1985-09-2573974072972949,0007,009.62
1985-09-2475076074574515,0007,163.46
1985-09-2175075075075032,0007,211.54
1985-09-2074976074975023,0007,211.54
1985-09-1973676073675075,0007,211.54
1985-09-1872072972072911,0007,009.62
1985-09-177217217107108,0006,826.92
1985-09-1369972069072071,0006,923.08
1985-09-1270470569970018,0006,730.77
1985-09-117207207007079,0006,798.08
1985-09-1070071270071213,0006,846.15
1985-09-0970070269570018,0006,730.77
1985-09-0768168668168616,0006,596.15
1985-09-067107107017017,0006,740.38
1985-09-057107207107109,0006,826.92
1985-09-0473073072072012,0006,923.08
1985-09-037407507407504,0007,211.54
1985-09-027507507507501,0007,211.54
1985-08-3176076075175124,0007,221.15
1985-08-3076177075176038,0007,307.69
1985-08-2975276575076539,0007,355.77
1985-08-2875076575075136,0007,221.15
1985-08-2777077075075032,0007,211.54
1985-08-26780791771771105,0007,413.46
1985-08-24767770759770105,0007,403.85
1985-08-23745780745750141,0007,211.54
1985-08-2271073571073574,0007,067.31
1985-08-2170070769970722,0006,798.08
1985-08-2070070069970025,0006,730.77
1985-08-1969070069070020,0006,730.77
1985-08-176807006807003,0006,730.77
1985-08-1667067066566821,0006,423.08
1985-08-1567167167067014,0006,442.31
1985-08-146806806706709,0006,442.31
1985-08-1368168367167212,0006,461.54
1985-08-126716906716905,0006,634.62
1985-08-0968568567067014,0006,442.31
1985-08-087057056956959,0006,682.69
1985-08-077007057007049,0006,769.23
1985-08-067007016886886,0006,615.38
1985-08-0570570570570513,0006,778.85
1985-08-037037037027037,0006,759.62
1985-08-0270170270070211,0006,750
1985-08-016867006857005,0006,730.77
1985-07-316826856826828,0006,557.69
1985-07-3068170068068026,0006,538.46
1985-07-2966668166568023,0006,538.46
1985-07-2766966965966656,0006,403.85
1985-07-2667268567267942,0006,528.85
1985-07-2568068267167125,0006,451.92
1985-07-2469369368068061,0006,538.46
1985-07-2369669769069046,0006,634.62
1985-07-2270070069569538,0006,682.69
1985-07-207007007007005,0006,730.77
1985-07-1970070069669624,0006,692.31
1985-07-1872072069269221,0006,653.85
1985-07-17701711701710102,0006,826.92
1985-07-1669670069670013,0006,730.77
1985-07-1275075074074020,0007,115.38
1985-07-1174075074075016,0007,211.54
1985-07-1076076074075030,0007,211.54
1985-07-0977477475075018,0007,211.54
1985-07-0876977575577520,0007,451.92
1985-07-0677177177177118,0007,413.46
1985-07-0576878075175135,0007,221.15
1985-07-0478978976577816,0007,480.77
1985-07-0378978976078936,0007,586.54
1985-07-0276078075078013,0007,500
1985-07-0178578577678026,0007,500
1985-06-2978978978978912,0007,586.54
1985-06-2878878978378853,0007,576.92
1985-06-2778080078080028,0007,692.31
1985-06-2676081074081076,0007,788.46
1985-06-2576177975077972,0007,490.38
1985-06-2476877075077049,0007,403.85
1985-06-2276077374575848,0007,288.46
1985-06-2176077074574564,0007,163.46
1985-06-2079380076577075,0007,403.85
1985-06-19819819796803145,0007,721.15
1985-06-18799815789815322,0007,836.54
1985-06-17816816789789158,0007,586.54
1985-06-15820820803815208,0007,836.54
1985-06-14817827780786427,0007,557.69
1985-06-13780840780827910,0007,951.92
1985-06-12789790770778271,0007,480.77
1985-06-11762780760770112,0007,403.85
1985-06-1076076173975064,0007,211.54
1985-06-07750760736749212,0007,201.92
1985-06-06710740700740135,0007,115.38
1985-06-0466666665065029,0006,250
1985-06-036706706696709,0006,442.31
1985-06-0168068567067045,0006,442.31
1985-05-3169369468068051,0006,538.46
1985-05-3070070569169213,0006,653.85
1985-05-2970570569570047,0006,730.77
1985-05-2871072570872221,0006,942.31
1985-05-2771071070570516,0006,778.85
1985-05-2568669068668917,0006,625
1985-05-2470570568168518,0006,586.54
1985-05-2369271069271015,0006,826.92
1985-05-2268769268069229,0006,653.85
1985-05-2169569568568555,0006,586.54
1985-05-2070170570170211,0006,750
1985-05-187117117017019,0006,740.38
1985-05-1771071070171017,0006,826.92
1985-05-1672072071071038,0006,826.92
1985-05-1573073572173034,0007,019.23
1985-05-1473775073574036,0007,115.38
1985-05-1374775073573518,0007,067.31
1985-05-1075975973573738,0007,086.54
1985-05-0974575073973951,0007,105.77
1985-05-0877777775375536,0007,259.62
1985-05-0775178075178032,0007,500
1985-05-0473579073579027,0007,596.15
1985-05-0275075073073069,0007,019.23
1985-05-0177477574074075,0007,115.38
1985-04-3078078075277550,0007,451.92
1985-04-27785795775775107,0007,451.92
1985-04-26795797770780344,0007,500
1985-04-25783795755755127,0007,259.62
1985-04-24810810785793445,0007,625
1985-04-23766806760800758,0007,692.31
1985-04-22745775736756254,0007,269.23
1985-04-20730750730748119,0007,192.31
1985-04-19730730695730122,0007,019.23
1985-04-18780780730740238,0007,115.38
1985-04-17780780746778774,0007,480.77
1985-04-16726760710760596,0007,307.69
1985-04-15645699645699111,0006,721.15
1985-04-1264565064565016,0006,250
1985-04-116506506456455,0006,201.92
1985-04-1067067065066011,0006,346.15
1985-04-096866876606605,0006,346.15
1985-04-0866768966668825,0006,615.38
1985-04-0666566565966020,0006,346.15
1985-04-0565066065066010,0006,346.15
1985-04-046456506456504,0006,250
1985-04-0364066164064615,0006,211.54
1985-04-0265065064665015,0006,250
1985-03-3063563563063513,0006,105.77
1985-03-2964564563563518,0006,105.77
1985-03-286306316286289,0006,038.46
1985-03-2762162262062039,0005,961.54
1985-03-2662263161861854,0005,942.31
1985-03-2562163762162141,0005,971.15
1985-03-2363063062362331,0005,990.38
1985-03-2264064063564010,0006,153.85
1985-03-2063563963263232,0006,076.92
1985-03-1963964163763711,0006,125
1985-03-1863563763263325,0006,086.54
1985-03-1663563663163110,0006,067.31
1985-03-1564064163163532,0006,105.77
1985-03-1464564564164117,0006,163.46
1985-03-1364564564164512,0006,201.92
1985-03-126426426406427,0006,173.08
1985-03-116416436416415,0006,163.46
1985-03-0863764563764210,0006,173.08
1985-03-076416416416414,0006,163.46
1985-03-0665566063663648,0006,115.38
1985-03-0566066165565514,0006,298.08
1985-03-046606656556556,0006,298.08
1985-03-026516516516518,0006,259.62
1985-03-0165066965066937,0006,432.69
1985-02-2867567565265217,0006,269.23
1985-02-2765167565167533,0006,490.38
1985-02-2668069067567523,0006,490.38
1985-02-2569070068068536,0006,586.54
1985-02-2369069069069018,0006,634.62
1985-02-22720720688690185,0006,634.62
1985-02-21688720688720257,0006,923.08
1985-02-2065066065065115,0006,259.62
1985-02-1964065064065035,0006,250
1985-02-1864764763663637,0006,115.38
1985-02-1664064063763722,0006,125
1985-02-1563664363564347,0006,182.69
1985-02-1463164063063166,0006,067.31
1985-02-1363263263163114,0006,067.31
1985-02-1263163263063119,0006,067.31
1985-02-0864064063163131,0006,067.31
1985-02-0764565064565016,0006,250
1985-02-0662662862562619,0006,019.23
1985-02-0562562662562512,0006,009.62
1985-02-0462362562362516,0006,009.62
1985-02-026316326306316,0006,067.31
1985-02-0164564563063034,0006,057.69
1985-01-3165165664564846,0006,230.77
1985-01-3065565664864822,0006,230.77
1985-01-2967067065565533,0006,298.08
1985-01-2564065062362381,0005,990.38
1985-01-2465165164064024,0006,153.85
1985-01-2365966065065044,0006,250
1985-01-2267967965065458,0006,288.46
1985-01-2167168066567963,0006,528.85
1985-01-1967068067067735,0006,509.62
1985-01-1867068066066053,0006,346.15
1985-01-17699699665680145,0006,538.46
1985-01-16631694631693206,0006,663.46
1985-01-1462063561962897,0006,038.46
1985-01-1162162161762098,0005,961.54
1985-01-1061563561563072,0006,057.69
1985-01-0961862061061565,0005,913.46
1985-01-0862863062762866,0006,038.46
1985-01-076366366306306,0006,057.69

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