6355 住友精密工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,390	1,400	1,390	1,400	33,000	14,000
1987-12-26	1,400	1,470	1,400	1,470	62,000	14,700
1987-12-25	1,450	1,450	1,430	1,430	12,000	14,300
1987-12-24	1,490	1,490	1,420	1,420	18,000	14,200
1987-12-23	1,470	1,480	1,420	1,480	31,000	14,800
1987-12-22	1,540	1,540	1,500	1,500	13,000	15,000
1987-12-21	1,550	1,550	1,510	1,550	12,000	15,500
1987-12-18	1,500	1,570	1,500	1,570	30,000	15,700
1987-12-17	1,550	1,550	1,500	1,530	26,000	15,300
1987-12-16	1,580	1,590	1,540	1,540	98,000	15,400
1987-12-15	1,540	1,560	1,500	1,560	9,000	15,600
1987-12-14	1,570	1,570	1,530	1,530	8,000	15,300
1987-12-11	1,530	1,600	1,530	1,600	38,000	16,000
1987-12-10	1,550	1,590	1,550	1,590	56,000	15,900
1987-12-09	1,580	1,590	1,570	1,570	26,000	15,700
1987-12-08	1,550	1,590	1,550	1,570	31,000	15,700
1987-12-07	1,590	1,590	1,550	1,550	23,000	15,500
1987-12-05	1,630	1,630	1,590	1,590	65,000	15,900
1987-12-04	1,580	1,620	1,580	1,620	126,000	16,200
1987-12-03	1,590	1,610	1,590	1,610	115,000	16,100
1987-12-02	1,570	1,590	1,570	1,570	59,000	15,700
1987-12-01	1,500	1,540	1,500	1,540	30,000	15,400
1987-11-30	1,540	1,550	1,530	1,550	9,000	15,500
1987-11-28	1,590	1,600	1,560	1,590	21,000	15,900
1987-11-27	1,620	1,620	1,560	1,600	129,000	16,000
1987-11-26	1,620	1,620	1,600	1,620	43,000	16,200
1987-11-25	1,650	1,650	1,600	1,630	238,000	16,300
1987-11-24	1,640	1,640	1,600	1,620	143,000	16,200
1987-11-20	1,480	1,660	1,480	1,600	122,000	16,000
1987-11-19	1,510	1,530	1,510	1,510	55,000	15,100
1987-11-18	1,500	1,500	1,500	1,500	4,000	15,000
1987-11-17	1,510	1,510	1,500	1,500	35,000	15,000
1987-11-16	1,500	1,510	1,500	1,500	13,000	15,000
1987-11-13	1,490	1,510	1,480	1,500	73,000	15,000
1987-11-12	1,460	1,470	1,420	1,470	45,000	14,700
1987-11-11	1,490	1,490	1,390	1,460	29,000	14,600
1987-11-10	1,470	1,500	1,450	1,500	14,000	15,000
1987-11-09	1,500	1,500	1,490	1,490	10,000	14,900
1987-11-07	1,490	1,540	1,490	1,520	36,000	15,200
1987-11-06	1,500	1,500	1,470	1,490	10,000	14,900
1987-11-05	1,500	1,500	1,450	1,500	22,000	15,000
1987-11-04	1,470	1,520	1,470	1,520	24,000	15,200
1987-11-02	1,480	1,520	1,470	1,470	16,000	14,700
1987-10-31	1,500	1,520	1,450	1,510	66,000	15,100
1987-10-30	1,410	1,510	1,410	1,510	73,000	15,100
1987-10-29	1,480	1,500	1,390	1,390	15,000	13,900
1987-10-28	1,550	1,550	1,490	1,530	91,000	15,300
1987-10-27	1,400	1,500	1,390	1,500	43,000	15,000
1987-10-26	1,490	1,490	1,380	1,430	25,000	14,300
1987-10-24	1,430	1,510	1,430	1,510	69,000	15,100
1987-10-23	1,500	1,500	1,350	1,350	53,000	13,500
1987-10-22	1,500	1,530	1,450	1,530	108,000	15,300
1987-10-21	1,310	1,420	1,310	1,400	288,000	14,000
1987-10-20	1,330	1,330	1,330	1,330	37,000	13,300
1987-10-19	1,580	1,630	1,580	1,630	16,000	16,300
1987-10-16	1,630	1,640	1,600	1,640	8,000	16,400
1987-10-15	1,660	1,680	1,630	1,630	47,000	16,300
1987-10-14	1,720	1,720	1,650	1,660	30,000	16,600
1987-10-13	1,700	1,700	1,650	1,680	27,000	16,800
1987-10-12	1,710	1,710	1,700	1,700	27,000	17,000
1987-10-09	1,780	1,790	1,700	1,700	107,000	17,000
1987-10-08	1,730	1,860	1,730	1,810	367,000	18,100
1987-10-07	1,660	1,730	1,660	1,730	236,000	17,300
1987-10-06	1,650	1,720	1,630	1,720	175,000	17,200
1987-10-05	1,720	1,720	1,650	1,650	160,000	16,500
1987-10-03	1,630	1,690	1,620	1,690	63,000	16,900
1987-10-02	1,620	1,650	1,600	1,650	25,000	16,500
1987-10-01	1,620	1,630	1,590	1,600	26,000	16,000
1987-09-30	1,610	1,640	1,610	1,640	61,000	16,400
1987-09-29	1,630	1,650	1,610	1,610	35,000	16,100
1987-09-28	1,640	1,650	1,610	1,610	12,000	16,100
1987-09-26	1,650	1,650	1,650	1,650	27,000	16,500
1987-09-25	1,550	1,660	1,550	1,660	65,000	16,600
1987-09-24	1,600	1,600	1,560	1,580	47,000	15,800
1987-09-22	1,590	1,590	1,590	1,590	9,000	15,900
1987-09-21	1,600	1,600	1,590	1,600	13,000	16,000
1987-09-18	1,620	1,620	1,600	1,600	7,000	16,000
1987-09-17	1,680	1,680	1,640	1,640	24,000	16,400
1987-09-16	1,680	1,680	1,620	1,680	19,000	16,800
1987-09-14	1,700	1,700	1,660	1,700	94,000	17,000
1987-09-11	1,600	1,700	1,580	1,700	76,000	17,000
1987-09-10	1,610	1,610	1,590	1,590	11,000	15,900
1987-09-09	1,630	1,630	1,590	1,590	51,000	15,900
1987-09-08	1,600	1,630	1,590	1,630	57,000	16,300
1987-09-07	1,610	1,640	1,590	1,640	53,000	16,400
1987-09-05	1,680	1,680	1,630	1,650	50,000	16,500
1987-09-04	1,600	1,690	1,600	1,690	90,000	16,900
1987-09-03	1,590	1,660	1,590	1,620	46,000	16,200
1987-09-02	1,740	1,740	1,650	1,680	64,000	16,800
1987-09-01	1,750	1,750	1,690	1,740	170,000	17,400
1987-08-31	1,770	1,770	1,720	1,750	251,000	17,500
1987-08-29	1,660	1,740	1,650	1,740	727,000	17,400
1987-08-28	1,630	1,670	1,580	1,670	444,000	16,700
1987-08-27	1,650	1,650	1,590	1,610	236,000	16,100
1987-08-26	1,600	1,660	1,600	1,650	585,000	16,500
1987-08-25	1,520	1,620	1,520	1,600	356,000	16,000
1987-08-24	1,580	1,580	1,520	1,550	57,000	15,500
1987-08-22	1,450	1,550	1,450	1,550	230,000	15,500
1987-08-21	1,400	1,470	1,400	1,470	8,000	14,700
1987-08-19	1,390	1,400	1,390	1,390	5,000	13,900
1987-08-18	1,480	1,480	1,450	1,450	13,000	14,500
1987-08-17	1,490	1,490	1,480	1,480	18,000	14,800
1987-08-14	1,470	1,500	1,470	1,500	17,000	15,000
1987-08-13	1,510	1,510	1,460	1,470	12,000	14,700
1987-08-12	1,410	1,530	1,410	1,530	60,000	15,300
1987-08-11	1,400	1,430	1,400	1,420	11,000	14,200
1987-08-10	1,400	1,400	1,390	1,390	7,000	13,900
1987-08-07	1,420	1,440	1,420	1,440	11,000	14,400
1987-08-06	1,400	1,420	1,400	1,400	18,000	14,000
1987-08-05	1,420	1,420	1,420	1,420	8,000	14,200
1987-08-04	1,450	1,450	1,440	1,440	11,000	14,400
1987-08-03	1,490	1,500	1,490	1,490	58,000	14,900
1987-08-01	1,460	1,500	1,460	1,500	67,000	15,000
1987-07-31	1,480	1,480	1,450	1,460	35,000	14,600
1987-07-30	1,490	1,490	1,450	1,470	39,000	14,700
1987-07-29	1,450	1,500	1,430	1,500	95,000	15,000
1987-07-28	1,410	1,500	1,400	1,430	97,000	14,300
1987-07-27	1,400	1,400	1,380	1,400	50,000	14,000
1987-07-25	1,300	1,380	1,300	1,380	62,000	13,800
1987-07-24	1,300	1,310	1,280	1,280	78,000	12,800
1987-07-23	1,300	1,300	1,280	1,280	34,000	12,800
1987-07-22	1,310	1,320	1,270	1,280	110,000	12,800
1987-07-21	1,330	1,330	1,300	1,300	13,000	13,000
1987-07-20	1,340	1,360	1,340	1,340	14,000	13,400
1987-07-17	1,330	1,340	1,300	1,340	34,000	13,400
1987-07-16	1,330	1,330	1,300	1,300	12,000	13,000
1987-07-15	1,290	1,300	1,280	1,280	36,000	12,800
1987-07-14	1,350	1,350	1,300	1,330	18,000	13,300
1987-07-13	1,330	1,350	1,330	1,350	22,000	13,500
1987-07-10	1,330	1,350	1,330	1,350	46,000	13,500
1987-07-09	1,280	1,370	1,280	1,370	32,000	13,700
1987-07-08	1,340	1,340	1,270	1,270	24,000	12,700
1987-07-07	1,350	1,370	1,300	1,370	59,000	13,700
1987-07-06	1,370	1,370	1,350	1,350	8,000	13,500
1987-07-04	1,400	1,400	1,370	1,380	8,000	13,800
1987-07-03	1,380	1,400	1,360	1,380	25,000	13,800
1987-07-02	1,370	1,400	1,340	1,400	23,000	14,000
1987-07-01	1,370	1,390	1,340	1,390	30,000	13,900
1987-06-30	1,420	1,420	1,370	1,380	23,000	13,800
1987-06-29	1,420	1,420	1,400	1,400	23,000	14,000
1987-06-27	1,440	1,470	1,440	1,450	33,000	14,500
1987-06-26	1,460	1,480	1,420	1,420	46,000	14,200
1987-06-25	1,490	1,500	1,450	1,450	44,000	14,500
1987-06-24	1,520	1,550	1,490	1,490	34,000	14,900
1987-06-23	1,500	1,550	1,500	1,550	83,000	15,500
1987-06-22	1,530	1,550	1,480	1,500	50,000	15,000
1987-06-19	1,520	1,570	1,500	1,550	134,000	15,500
1987-06-18	1,470	1,500	1,470	1,500	47,000	15,000
1987-06-17	1,500	1,500	1,460	1,490	56,000	14,900
1987-06-16	1,510	1,510	1,430	1,470	128,000	14,700
1987-06-15	1,510	1,540	1,450	1,490	116,000	14,900
1987-06-12	1,520	1,550	1,480	1,540	200,000	15,400
1987-06-11	1,540	1,590	1,540	1,540	90,000	15,400
1987-06-10	1,540	1,570	1,530	1,540	132,000	15,400
1987-06-09	1,590	1,600	1,520	1,530	82,000	15,300
1987-06-08	1,630	1,640	1,600	1,600	304,000	16,000
1987-06-06	1,580	1,650	1,570	1,600	268,000	16,000
1987-06-05	1,600	1,620	1,560	1,570	175,000	15,700
1987-06-04	1,550	1,680	1,500	1,620	1,566,000	16,200
1987-06-03	1,530	1,530	1,480	1,520	370,000	15,200
1987-06-02	1,490	1,550	1,480	1,550	878,000	15,500
1987-06-01	1,380	1,540	1,380	1,480	1,111,000	14,800
1987-05-30	1,350	1,380	1,320	1,370	110,000	13,700
1987-05-29	1,310	1,370	1,310	1,370	138,000	13,700
1987-05-28	1,300	1,320	1,300	1,300	75,000	13,000
1987-05-27	1,340	1,380	1,280	1,280	192,000	12,800
1987-05-26	1,280	1,350	1,280	1,320	89,000	13,200
1987-05-25	1,300	1,300	1,260	1,290	42,000	12,900
1987-05-23	1,260	1,300	1,260	1,300	44,000	13,000
1987-05-22	1,200	1,310	1,200	1,300	171,000	13,000
1987-05-21	1,200	1,220	1,180	1,180	28,000	11,800
1987-05-20	1,200	1,210	1,160	1,200	16,000	12,000
1987-05-19	1,240	1,250	1,200	1,230	33,000	12,300
1987-05-18	1,300	1,310	1,250	1,250	127,000	12,500
1987-05-15	1,270	1,350	1,200	1,350	281,000	13,500
1987-05-14	1,100	1,230	1,100	1,190	162,000	11,900
1987-05-13	1,100	1,110	1,070	1,100	82,000	11,000
1987-05-12	1,100	1,120	1,080	1,120	21,000	11,200
1987-05-11	1,100	1,100	1,100	1,100	47,000	11,000
1987-05-08	1,150	1,150	1,130	1,130	11,000	11,300
1987-05-07	1,100	1,160	1,100	1,100	50,000	11,000
1987-05-06	1,070	1,080	1,070	1,080	9,000	10,800
1987-05-02	1,050	1,080	1,050	1,050	18,000	10,500
1987-05-01	1,010	1,050	1,010	1,050	59,000	10,500
1987-04-30	981	1,010	980	1,010	36,000	10,100
1987-04-28	990	1,000	990	990	15,000	9,900
1987-04-27	1,020	1,040	1,000	1,010	42,000	10,100
1987-04-25	1,020	1,050	1,000	1,000	47,000	10,000
1987-04-24	1,060	1,060	1,010	1,010	38,000	10,100
1987-04-23	1,060	1,060	1,060	1,060	14,000	10,600
1987-04-22	1,100	1,100	1,060	1,060	17,000	10,600
1987-04-21	1,040	1,040	1,020	1,040	54,000	10,400
1987-04-20	1,030	1,030	1,020	1,030	60,000	10,300
1987-04-17	1,050	1,050	1,030	1,030	54,000	10,300
1987-04-16	1,050	1,050	1,000	1,050	33,000	10,500
1987-04-15	1,100	1,100	1,040	1,040	33,000	10,400
1987-04-14	1,090	1,090	1,090	1,090	6,000	10,900
1987-04-13	1,100	1,100	1,080	1,080	17,000	10,800
1987-04-10	1,150	1,160	1,150	1,150	19,000	11,500
1987-04-08	1,180	1,200	1,160	1,200	49,000	12,000
1987-04-07	1,180	1,180	1,180	1,180	4,000	11,800
1987-04-06	1,200	1,200	1,180	1,180	15,000	11,800
1987-04-04	1,220	1,220	1,200	1,200	10,000	12,000
1987-04-03	1,200	1,250	1,200	1,200	17,000	12,000
1987-04-02	1,200	1,200	1,170	1,170	4,000	11,700
1987-04-01	1,200	1,200	1,200	1,200	28,000	12,000
1987-03-31	1,200	1,200	1,200	1,200	33,000	12,000
1987-03-30	1,250	1,250	1,220	1,220	12,000	12,200
1987-03-27	1,230	1,250	1,220	1,240	38,000	12,400
1987-03-26	1,190	1,190	1,130	1,130	74,000	10,865.40
1987-03-25	1,240	1,240	1,150	1,170	42,000	11,250
1987-03-24	1,250	1,250	1,220	1,230	21,000	11,826.90
1987-03-23	1,300	1,300	1,250	1,260	26,000	12,115.40
1987-03-20	1,250	1,260	1,220	1,260	58,000	12,115.40
1987-03-19	1,280	1,300	1,220	1,220	47,000	11,730.80
1987-03-18	1,310	1,330	1,220	1,240	42,000	11,923.10
1987-03-17	1,350	1,350	1,300	1,300	29,000	12,500
1987-03-16	1,370	1,390	1,330	1,350	47,000	12,980.80
1987-03-13	1,370	1,390	1,350	1,370	66,000	13,173.10
1987-03-12	1,430	1,430	1,350	1,350	109,000	12,980.80
1987-03-11	1,260	1,430	1,250	1,410	324,000	13,557.70
1987-03-10	1,260	1,280	1,190	1,280	79,000	12,307.70
1987-03-09	1,160	1,270	1,160	1,270	73,000	12,211.50
1987-03-07	1,220	1,220	1,200	1,200	29,000	11,538.50
1987-03-06	1,140	1,200	1,120	1,200	94,000	11,538.50
1987-03-05	1,200	1,210	1,130	1,150	59,000	11,057.70
1987-03-04	1,200	1,200	1,170	1,200	43,000	11,538.50
1987-03-03	1,260	1,260	1,150	1,200	40,000	11,538.50
1987-03-02	1,250	1,260	1,200	1,260	35,000	12,115.40
1987-02-28	1,250	1,260	1,210	1,260	38,000	12,115.40
1987-02-27	1,260	1,270	1,210	1,260	29,000	12,115.40
1987-02-26	1,240	1,280	1,220	1,280	53,000	12,307.70
1987-02-25	1,150	1,220	1,120	1,220	49,000	11,730.80
1987-02-24	1,110	1,110	1,090	1,100	103,000	10,576.90
1987-02-23	1,160	1,160	1,100	1,100	88,000	10,576.90
1987-02-20	1,190	1,190	1,150	1,150	48,000	11,057.70
1987-02-19	1,200	1,200	1,170	1,200	34,000	11,538.50
1987-02-18	1,190	1,220	1,180	1,200	35,000	11,538.50
1987-02-17	1,220	1,230	1,180	1,200	31,000	11,538.50
1987-02-16	1,240	1,240	1,210	1,220	16,000	11,730.80
1987-02-13	1,270	1,280	1,240	1,240	28,000	11,923.10
1987-02-12	1,330	1,330	1,290	1,290	67,000	12,403.80
1987-02-10	1,210	1,250	1,200	1,250	37,000	12,019.20
1987-02-09	1,180	1,180	1,180	1,180	3,000	11,346.20
1987-02-07	1,170	1,170	1,160	1,170	32,000	11,250
1987-02-06	1,190	1,190	1,160	1,160	61,000	11,153.80
1987-02-05	1,240	1,240	1,170	1,170	38,000	11,250
1987-02-04	1,250	1,250	1,240	1,240	32,000	11,923.10
1987-02-03	1,250	1,260	1,240	1,250	37,000	12,019.20
1987-02-02	1,250	1,280	1,240	1,240	73,000	11,923.10
1987-01-31	1,290	1,300	1,280	1,280	11,000	12,307.70
1987-01-30	1,300	1,300	1,300	1,300	15,000	12,500
1987-01-29	1,310	1,330	1,300	1,300	11,000	12,500
1987-01-28	1,360	1,360	1,310	1,320	22,000	12,692.30
1987-01-27	1,360	1,400	1,360	1,360	51,000	13,076.90
1987-01-26	1,400	1,400	1,360	1,360	32,000	13,076.90
1987-01-24	1,360	1,370	1,360	1,360	12,000	13,076.90
1987-01-23	1,360	1,390	1,350	1,360	28,000	13,076.90
1987-01-22	1,360	1,360	1,350	1,350	28,000	12,980.80
1987-01-21	1,380	1,380	1,350	1,380	69,000	13,269.20
1987-01-20	1,390	1,400	1,380	1,380	34,000	13,269.20
1987-01-19	1,400	1,410	1,390	1,390	30,000	13,365.40
1987-01-16	1,440	1,470	1,390	1,390	55,000	13,365.40
1987-01-14	1,410	1,450	1,410	1,420	30,000	13,653.80
1987-01-13	1,410	1,410	1,410	1,410	24,000	13,557.70
1987-01-12	1,490	1,490	1,470	1,470	26,000	14,134.60
1987-01-09	1,550	1,550	1,470	1,470	58,000	14,134.60
1987-01-08	1,420	1,520	1,420	1,520	116,000	14,615.40
1987-01-07	1,390	1,430	1,380	1,420	53,000	13,653.80
1987-01-06	1,380	1,410	1,370	1,380	68,000	13,269.20
1987-01-05	1,410	1,410	1,370	1,370	16,000	13,173.10

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