6355 住友精密工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,950	1,950	1,910	1,910	128,000	19,100
1989-12-28	1,980	1,990	1,950	1,950	263,000	19,500
1989-12-27	1,980	1,980	1,960	1,960	102,000	19,600
1989-12-26	1,970	1,990	1,950	1,960	55,000	19,600
1989-12-25	1,980	2,000	1,970	1,970	30,000	19,700
1989-12-22	1,970	2,020	1,970	1,970	83,000	19,700
1989-12-21	1,970	1,970	1,930	1,930	33,000	19,300
1989-12-20	1,990	1,990	1,960	1,970	46,000	19,700
1989-12-19	1,940	1,990	1,940	1,950	11,000	19,500
1989-12-18	1,930	1,960	1,930	1,960	114,000	19,600
1989-12-15	1,970	1,970	1,910	1,910	212,000	19,100
1989-12-14	2,010	2,030	1,980	1,980	52,000	19,800
1989-12-13	2,010	2,040	1,980	1,980	53,000	19,800
1989-12-12	2,010	2,030	2,010	2,020	28,000	20,200
1989-12-11	2,040	2,040	2,000	2,010	41,000	20,100
1989-12-08	2,030	2,050	2,000	2,050	55,000	20,500
1989-12-07	2,050	2,100	2,000	2,070	208,000	20,700
1989-12-06	1,940	2,020	1,930	2,020	277,000	20,200
1989-12-05	1,940	1,960	1,930	1,930	268,000	19,300
1989-12-04	1,920	1,930	1,910	1,910	58,000	19,100
1989-12-01	1,930	1,940	1,920	1,930	44,000	19,300
1989-11-30	1,930	1,930	1,910	1,930	26,000	19,300
1989-11-29	1,930	1,940	1,920	1,920	12,000	19,200
1989-11-28	1,940	1,940	1,910	1,920	43,000	19,200
1989-11-27	1,930	1,950	1,920	1,920	47,000	19,200
1989-11-24	1,930	1,940	1,930	1,930	38,000	19,300
1989-11-22	1,930	1,940	1,900	1,920	142,000	19,200
1989-11-21	1,930	1,930	1,890	1,900	110,000	19,000
1989-11-20	1,910	1,950	1,910	1,940	57,000	19,400
1989-11-17	1,990	1,990	1,930	1,930	80,000	19,300
1989-11-16	1,970	1,990	1,950	1,960	47,000	19,600
1989-11-15	2,000	2,010	1,990	2,000	49,000	20,000
1989-11-14	1,960	2,000	1,960	2,000	12,000	20,000
1989-11-13	2,010	2,010	1,990	2,000	42,000	20,000
1989-11-10	2,000	2,020	1,970	2,020	75,000	20,200
1989-11-09	1,960	2,050	1,960	2,050	43,000	20,500
1989-11-08	2,020	2,040	1,910	1,950	94,000	19,500
1989-11-07	2,040	2,050	2,030	2,040	29,000	20,400
1989-11-06	2,090	2,090	2,080	2,080	36,000	20,800
1989-11-02	2,110	2,110	2,080	2,100	54,000	21,000
1989-11-01	2,070	2,100	2,020	2,100	213,000	21,000
1989-10-31	2,090	2,100	2,040	2,080	122,000	20,800
1989-10-30	2,100	2,100	2,090	2,100	65,000	21,000
1989-10-27	2,110	2,140	2,080	2,080	250,000	20,800
1989-10-26	2,150	2,180	2,100	2,170	329,000	21,700
1989-10-25	2,130	2,150	2,110	2,120	174,000	21,200
1989-10-24	2,130	2,130	2,100	2,130	144,000	21,300
1989-10-23	2,140	2,140	2,110	2,120	79,000	21,200
1989-10-20	2,140	2,160	2,100	2,100	149,000	21,000
1989-10-19	2,180	2,180	2,110	2,120	235,000	21,200
1989-10-18	2,110	2,170	2,110	2,150	205,000	21,500
1989-10-17	2,100	2,150	2,080	2,100	212,000	21,000
1989-10-16	2,050	2,080	2,030	2,050	67,000	20,500
1989-10-13	2,110	2,150	2,110	2,140	58,000	21,400
1989-10-12	2,160	2,170	2,110	2,120	148,000	21,200
1989-10-11	2,160	2,170	2,130	2,160	209,000	21,600
1989-10-09	2,200	2,200	2,130	2,150	142,000	21,500
1989-10-06	2,120	2,190	2,120	2,180	812,000	21,800
1989-10-05	2,060	2,100	2,020	2,100	103,000	21,000
1989-10-04	2,060	2,070	2,030	2,070	81,000	20,700
1989-10-03	2,090	2,090	2,060	2,080	22,000	20,800
1989-10-02	2,110	2,110	2,060	2,100	27,000	21,000
1989-09-29	2,080	2,100	2,060	2,060	120,000	20,600
1989-09-28	2,010	2,120	2,010	2,120	36,000	21,200
1989-09-27	2,040	2,050	2,000	2,000	82,000	20,000
1989-09-26	2,000	2,020	2,000	2,020	57,000	20,200
1989-09-25	2,000	2,000	1,980	2,000	154,000	20,000
1989-09-22	2,030	2,030	1,980	1,990	46,000	19,900
1989-09-21	2,070	2,080	2,050	2,060	15,000	20,600
1989-09-20	2,080	2,080	2,050	2,050	33,000	20,500
1989-09-19	2,120	2,130	2,100	2,100	189,000	21,000
1989-09-18	2,000	2,150	2,000	2,130	779,000	21,300
1989-09-14	2,000	2,040	1,990	2,040	119,000	20,400
1989-09-13	2,030	2,040	2,000	2,000	106,000	20,000
1989-09-12	2,100	2,110	2,070	2,070	145,000	20,700
1989-09-11	2,070	2,110	2,060	2,110	231,000	21,100
1989-09-08	2,000	2,110	2,000	2,110	651,000	21,100
1989-09-07	1,980	2,030	1,960	2,030	82,000	20,300
1989-09-06	2,030	2,030	2,000	2,020	75,000	20,200
1989-09-05	2,050	2,050	2,000	2,030	70,000	20,300
1989-09-04	1,950	2,070	1,930	2,050	535,000	20,500
1989-09-01	1,940	2,000	1,940	1,950	179,000	19,500
1989-08-31	1,950	1,950	1,930	1,930	39,000	19,300
1989-08-30	1,950	2,000	1,950	1,960	53,000	19,600
1989-08-29	1,910	1,950	1,910	1,950	61,000	19,500
1989-08-28	1,970	1,970	1,910	1,910	20,000	19,100
1989-08-25	1,980	1,980	1,950	1,980	24,000	19,800
1989-08-24	1,980	2,000	1,970	1,990	26,000	19,900
1989-08-23	2,010	2,020	1,970	1,970	34,000	19,700
1989-08-22	2,020	2,040	2,010	2,010	47,000	20,100
1989-08-21	2,060	2,060	2,030	2,030	76,000	20,300
1989-08-18	1,970	2,020	1,970	2,020	124,000	20,200
1989-08-17	1,970	1,970	1,940	1,940	99,000	19,400
1989-08-16	2,000	2,000	1,950	1,970	66,000	19,700
1989-08-15	1,950	1,990	1,940	1,990	105,000	19,900
1989-08-14	1,980	1,980	1,950	1,950	85,000	19,500
1989-08-11	2,000	2,040	1,980	2,000	122,000	20,000
1989-08-10	2,030	2,050	2,000	2,000	80,000	20,000
1989-08-09	2,030	2,090	2,030	2,050	44,000	20,500
1989-08-08	2,050	2,060	2,030	2,030	34,000	20,300
1989-08-07	2,030	2,060	2,010	2,060	37,000	20,600
1989-08-04	2,050	2,100	2,040	2,060	93,000	20,600
1989-08-03	2,060	2,060	2,010	2,010	107,000	20,100
1989-08-02	2,050	2,070	2,010	2,030	117,000	20,300
1989-08-01	2,060	2,070	2,030	2,050	60,000	20,500
1989-07-31	2,030	2,080	2,030	2,030	31,000	20,300
1989-07-28	2,090	2,090	2,060	2,060	76,000	20,600
1989-07-27	2,100	2,190	2,070	2,090	154,000	20,900
1989-07-26	2,100	2,100	2,050	2,090	64,000	20,900
1989-07-25	2,140	2,140	2,070	2,100	199,000	21,000
1989-07-24	2,150	2,150	2,110	2,150	42,000	21,500
1989-07-21	2,200	2,200	2,120	2,150	126,000	21,500
1989-07-20	2,230	2,230	2,160	2,160	65,000	21,600
1989-07-19	2,150	2,240	2,140	2,210	243,000	22,100
1989-07-18	2,180	2,220	2,160	2,160	104,000	21,600
1989-07-17	2,200	2,210	2,170	2,190	122,000	21,900
1989-07-14	2,140	2,250	2,140	2,180	1,233,000	21,800
1989-07-13	2,120	2,140	2,110	2,140	73,000	21,400
1989-07-12	2,150	2,150	2,090	2,140	67,000	21,400
1989-07-11	2,170	2,180	2,080	2,120	162,000	21,200
1989-07-10	2,240	2,240	2,130	2,170	246,000	21,700
1989-07-07	2,210	2,260	2,210	2,210	756,000	22,100
1989-07-06	2,230	2,230	2,170	2,210	1,193,000	22,100
1989-07-05	2,270	2,290	2,200	2,210	1,946,000	22,100
1989-07-04	2,200	2,340	2,190	2,310	7,338,000	23,100
1989-07-03	1,980	2,180	1,980	2,180	2,114,000	21,800
1989-06-30	2,090	2,130	1,980	1,980	1,521,000	19,800
1989-06-29	1,890	2,070	1,870	2,050	1,434,000	20,500
1989-06-28	1,920	1,920	1,880	1,900	85,000	19,000
1989-06-27	1,880	1,920	1,850	1,920	108,000	19,200
1989-06-26	1,890	1,920	1,890	1,890	40,000	18,900
1989-06-23	1,920	1,920	1,900	1,920	352,000	19,200
1989-06-22	1,920	1,920	1,870	1,870	118,000	18,700
1989-06-21	1,880	1,930	1,880	1,930	261,000	19,300
1989-06-20	1,910	1,960	1,900	1,900	515,000	19,000
1989-06-19	1,910	1,910	1,850	1,880	137,000	18,800
1989-06-16	1,830	1,890	1,830	1,890	243,000	18,900
1989-06-15	1,860	1,860	1,830	1,830	98,000	18,300
1989-06-14	1,850	1,870	1,850	1,870	27,000	18,700
1989-06-13	1,900	1,940	1,860	1,860	272,000	18,600
1989-06-12	1,890	1,900	1,870	1,890	60,000	18,900
1989-06-09	1,870	1,890	1,870	1,880	16,000	18,800
1989-06-08	1,890	1,910	1,860	1,890	32,000	18,900
1989-06-07	1,870	1,900	1,850	1,870	51,000	18,700
1989-06-06	1,830	1,890	1,820	1,890	75,000	18,900
1989-06-05	1,880	1,900	1,850	1,850	72,000	18,500
1989-06-02	1,930	1,950	1,890	1,910	169,000	19,100
1989-06-01	1,880	1,980	1,880	1,940	1,323,000	19,400
1989-05-31	1,870	1,890	1,860	1,870	302,000	18,700
1989-05-30	1,870	1,870	1,850	1,850	81,000	18,500
1989-05-29	1,840	1,880	1,840	1,880	85,000	18,800
1989-05-26	1,900	1,900	1,870	1,870	96,000	18,700
1989-05-25	1,890	1,890	1,860	1,870	119,000	18,700
1989-05-24	1,880	1,890	1,870	1,880	65,000	18,800
1989-05-23	1,900	1,910	1,870	1,880	134,000	18,800
1989-05-22	1,940	1,940	1,880	1,910	223,000	19,100
1989-05-19	1,910	1,940	1,900	1,930	363,000	19,300
1989-05-18	1,900	1,910	1,880	1,880	116,000	18,800
1989-05-17	1,900	1,910	1,880	1,880	148,000	18,800
1989-05-16	1,900	1,920	1,870	1,870	241,000	18,700
1989-05-15	1,930	1,940	1,860	1,860	581,000	18,600
1989-05-12	1,880	1,930	1,860	1,920	1,272,000	19,200
1989-05-11	1,810	1,840	1,780	1,830	164,000	18,300
1989-05-10	1,830	1,840	1,800	1,800	154,000	18,000
1989-05-09	1,840	1,850	1,810	1,840	89,000	18,400
1989-05-08	1,800	1,850	1,780	1,830	83,000	18,300
1989-05-02	1,810	1,840	1,810	1,810	74,000	18,100
1989-05-01	1,840	1,870	1,810	1,830	81,000	18,300
1989-04-28	1,880	1,890	1,800	1,870	306,000	18,700
1989-04-27	1,800	1,900	1,800	1,870	855,000	18,700
1989-04-26	1,810	1,810	1,750	1,770	249,000	17,700
1989-04-25	1,770	1,790	1,750	1,780	138,000	17,800
1989-04-24	1,860	1,860	1,770	1,800	118,000	18,000
1989-04-21	1,800	1,940	1,790	1,860	2,700,000	18,600
1989-04-20	1,690	1,810	1,690	1,780	663,000	17,800
1989-04-19	1,700	1,720	1,650	1,700	131,000	17,000
1989-04-18	1,640	1,700	1,610	1,700	109,000	17,000
1989-04-17	1,600	1,650	1,600	1,610	15,000	16,100
1989-04-14	1,610	1,650	1,610	1,610	9,000	16,100
1989-04-13	1,610	1,640	1,600	1,610	41,000	16,100
1989-04-12	1,650	1,650	1,600	1,630	56,000	16,300
1989-04-11	1,630	1,680	1,630	1,650	35,000	16,500
1989-04-10	1,650	1,650	1,630	1,630	7,000	16,300
1989-04-07	1,670	1,670	1,640	1,640	23,000	16,400
1989-04-06	1,630	1,630	1,610	1,610	25,000	16,100
1989-04-05	1,670	1,690	1,650	1,680	35,000	16,800
1989-04-04	1,690	1,700	1,650	1,700	115,000	17,000
1989-04-03	1,700	1,700	1,690	1,690	98,000	16,900
1989-03-31	1,690	1,690	1,620	1,680	63,000	16,800
1989-03-30	1,680	1,700	1,650	1,700	93,000	17,000
1989-03-29	1,680	1,680	1,650	1,650	6,000	16,500
1989-03-28	1,680	1,680	1,600	1,600	43,000	16,000
1989-03-27	1,600	1,620	1,560	1,590	71,000	15,900
1989-03-24	1,620	1,680	1,610	1,680	114,000	16,800
1989-03-23	1,650	1,680	1,620	1,650	45,000	16,500
1989-03-22	1,710	1,710	1,700	1,700	6,000	17,000
1989-03-20	1,650	1,700	1,650	1,680	134,000	16,800
1989-03-17	1,710	1,710	1,670	1,680	25,000	16,800
1989-03-16	1,700	1,700	1,680	1,680	40,000	16,800
1989-03-15	1,690	1,730	1,650	1,730	91,000	17,300
1989-03-14	1,690	1,690	1,650	1,690	372,000	16,900
1989-03-13	1,650	1,650	1,580	1,600	40,000	16,000
1989-03-10	1,690	1,690	1,650	1,650	35,000	16,500
1989-03-09	1,670	1,730	1,640	1,660	54,000	16,600
1989-03-08	1,730	1,730	1,690	1,700	55,000	17,000
1989-03-07	1,700	1,730	1,700	1,730	21,000	17,300
1989-03-06	1,720	1,750	1,670	1,750	24,000	17,500
1989-03-03	1,780	1,780	1,730	1,740	129,000	17,400
1989-03-02	1,690	1,800	1,650	1,750	209,000	17,500
1989-03-01	1,680	1,700	1,660	1,700	102,000	17,000
1989-02-28	1,650	1,690	1,560	1,690	95,000	16,900
1989-02-27	1,640	1,650	1,600	1,650	122,000	16,500
1989-02-23	1,700	1,700	1,620	1,680	232,000	16,800
1989-02-22	1,650	1,660	1,640	1,650	244,000	16,500
1989-02-21	1,700	1,700	1,650	1,650	70,000	16,500
1989-02-20	1,710	1,710	1,680	1,680	13,000	16,800
1989-02-17	1,700	1,760	1,700	1,760	45,000	17,600
1989-02-16	1,770	1,780	1,700	1,760	45,000	17,600
1989-02-15	1,720	1,790	1,720	1,790	21,000	17,900
1989-02-14	1,790	1,790	1,700	1,730	39,000	17,300
1989-02-13	1,770	1,780	1,750	1,760	98,000	17,600
1989-02-10	1,810	1,810	1,790	1,800	59,000	18,000
1989-02-09	1,880	1,900	1,800	1,850	378,000	18,500
1989-02-08	1,800	1,880	1,770	1,880	132,000	18,800
1989-02-07	1,810	1,810	1,750	1,790	121,000	17,900
1989-02-06	1,870	1,880	1,830	1,830	70,000	18,300
1989-02-03	1,860	1,890	1,830	1,880	312,000	18,800
1989-02-02	1,850	1,890	1,850	1,850	101,000	18,500
1989-02-01	1,880	1,890	1,860	1,860	192,000	18,600
1989-01-31	1,920	1,930	1,870	1,910	374,000	19,100
1989-01-30	1,900	1,980	1,900	1,930	1,891,000	19,300
1989-01-28	1,780	1,910	1,780	1,900	943,000	19,000
1989-01-27	1,830	1,830	1,760	1,830	87,000	18,300
1989-01-26	1,760	1,830	1,750	1,830	213,000	18,300
1989-01-25	1,800	1,830	1,780	1,780	273,000	17,800
1989-01-24	1,790	1,810	1,760	1,800	233,000	18,000
1989-01-23	1,790	1,800	1,750	1,770	173,000	17,700
1989-01-20	1,800	1,830	1,780	1,810	243,000	18,100
1989-01-19	1,850	1,850	1,800	1,830	473,000	18,300
1989-01-18	1,840	1,850	1,820	1,850	374,000	18,500
1989-01-17	1,880	1,890	1,850	1,850	524,000	18,500
1989-01-13	1,870	1,930	1,850	1,880	3,762,000	18,800
1989-01-12	1,770	1,890	1,770	1,880	5,792,000	18,800
1989-01-11	1,690	1,780	1,680	1,770	1,184,000	17,700
1989-01-10	1,700	1,700	1,670	1,700	213,000	17,000
1989-01-09	1,700	1,780	1,670	1,690	1,927,000	16,900
1989-01-06	1,620	1,730	1,600	1,700	1,022,000	17,000
1989-01-05	1,600	1,650	1,600	1,600	92,000	16,000
1989-01-04	1,580	1,600	1,560	1,600	12,000	16,000

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