6355 住友精密工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	680	680	661	680	13,000	6,800
1992-12-29	683	683	680	680	8,000	6,800
1992-12-28	679	680	679	680	9,000	6,800
1992-12-25	698	699	698	699	28,000	6,990
1992-12-24	671	680	671	680	8,000	6,800
1992-12-22	670	675	668	668	29,000	6,680
1992-12-21	675	675	674	675	57,000	6,750
1992-12-18	675	675	674	674	5,000	6,740
1992-12-17	676	687	675	675	22,000	6,750
1992-12-16	688	690	676	676	5,000	6,760
1992-12-15	690	690	687	688	16,000	6,880
1992-12-14	700	700	690	695	44,000	6,950
1992-12-11	696	705	688	705	146,000	7,050
1992-12-10	675	700	675	699	110,000	6,990
1992-12-09	673	674	673	673	7,000	6,730
1992-12-08	671	673	671	673	32,000	6,730
1992-12-07	685	685	670	670	25,000	6,700
1992-12-04	683	685	680	685	45,000	6,850
1992-12-03	666	695	665	685	52,000	6,850
1992-12-02	655	655	646	646	9,000	6,460
1992-12-01	650	650	650	650	15,000	6,500
1992-11-30	650	650	637	640	72,000	6,400
1992-11-27	640	640	637	640	106,000	6,400
1992-11-26	639	658	639	649	46,000	6,490
1992-11-25	630	640	630	630	12,000	6,300
1992-11-24	625	626	620	620	13,000	6,200
1992-11-20	623	628	600	620	54,000	6,200
1992-11-19	628	630	623	630	27,000	6,300
1992-11-18	590	618	590	610	28,000	6,100
1992-11-17	595	595	590	591	29,000	5,910
1992-11-16	609	609	600	605	82,000	6,050
1992-11-13	620	620	611	615	21,000	6,150
1992-11-12	620	620	610	610	10,000	6,100
1992-11-11	616	620	615	615	73,000	6,150
1992-11-10	630	630	616	620	28,000	6,200
1992-11-09	650	650	630	630	8,000	6,300
1992-11-06	675	675	656	656	27,000	6,560
1992-11-05	661	668	651	655	8,000	6,550
1992-11-04	655	655	651	651	14,000	6,510
1992-11-02	651	655	651	655	7,000	6,550
1992-10-30	650	668	650	668	21,000	6,680
1992-10-29	650	650	650	650	56,000	6,500
1992-10-28	650	670	649	650	47,000	6,500
1992-10-27	674	674	652	652	9,000	6,520
1992-10-26	670	670	665	670	13,000	6,700
1992-10-23	645	655	645	655	33,000	6,550
1992-10-22	644	645	641	645	31,000	6,450
1992-10-21	661	661	638	645	47,000	6,450
1992-10-20	665	670	665	670	11,000	6,700
1992-10-19	685	685	675	675	17,000	6,750
1992-10-16	692	695	680	683	15,000	6,830
1992-10-15	695	697	690	690	30,000	6,900
1992-10-14	699	700	691	695	51,000	6,950
1992-10-13	685	700	685	691	26,000	6,910
1992-10-12	690	690	689	690	9,000	6,900
1992-10-09	690	690	680	680	8,000	6,800
1992-10-08	670	675	660	660	5,000	6,600
1992-10-07	665	670	665	670	18,000	6,700
1992-10-06	651	661	650	661	25,000	6,610
1992-10-05	665	665	650	650	13,000	6,500
1992-10-02	650	651	650	651	28,000	6,510
1992-10-01	675	675	651	670	13,000	6,700
1992-09-30	700	700	675	675	7,000	6,750
1992-09-29	710	710	700	700	15,000	7,000
1992-09-28	710	710	705	710	17,000	7,100
1992-09-25	696	696	695	695	27,000	6,950
1992-09-24	690	695	690	695	32,000	6,950
1992-09-22	680	685	680	685	30,000	6,850
1992-09-21	680	681	680	681	5,000	6,810
1992-09-18	681	681	661	661	36,000	6,610
1992-09-17	685	685	680	680	12,000	6,800
1992-09-16	692	700	691	691	20,000	6,910
1992-09-14	680	690	680	690	11,000	6,900
1992-09-11	684	686	680	680	39,000	6,800
1992-09-10	695	700	687	688	62,000	6,880
1992-09-09	671	694	661	676	83,000	6,760
1992-09-08	696	697	670	670	99,000	6,700
1992-09-07	700	700	696	696	98,000	6,960
1992-09-04	721	727	695	695	75,000	6,950
1992-09-03	722	722	710	720	37,000	7,200
1992-09-02	729	729	708	721	13,000	7,210
1992-09-01	751	752	732	732	44,000	7,320
1992-08-31	725	731	725	731	28,000	7,310
1992-08-28	700	721	699	705	170,000	7,050
1992-08-27	655	670	655	670	12,000	6,700
1992-08-26	660	690	655	655	38,000	6,550
1992-08-25	665	685	665	670	53,000	6,700
1992-08-24	630	665	630	655	149,000	6,550
1992-08-21	610	630	610	620	89,000	6,200
1992-08-20	570	591	570	589	44,000	5,890
1992-08-19	550	560	550	560	56,000	5,600
1992-08-18	560	565	545	545	5,000	5,450
1992-08-17	560	580	555	580	19,000	5,800
1992-08-14	545	561	545	550	16,000	5,500
1992-08-13	550	555	545	545	21,000	5,450
1992-08-12	555	555	555	555	11,000	5,550
1992-08-11	590	600	580	585	23,000	5,850
1992-08-10	630	630	600	600	16,000	6,000
1992-08-07	630	630	629	630	32,000	6,300
1992-08-06	650	650	650	650	3,000	6,500
1992-08-05	667	667	657	657	5,000	6,570
1992-08-04	667	667	667	667	1,000	6,670
1992-07-31	648	667	648	667	38,000	6,670
1992-07-30	660	660	630	630	81,000	6,300
1992-07-29	690	690	670	670	15,000	6,700
1992-07-28	701	701	699	699	12,000	6,990
1992-07-27	720	720	710	710	17,000	7,100
1992-07-24	718	718	700	700	18,000	7,000
1992-07-23	710	716	710	716	19,000	7,160
1992-07-22	735	750	724	730	67,000	7,300
1992-07-21	750	760	735	735	42,000	7,350
1992-07-20	770	770	770	770	3,000	7,700
1992-07-17	799	800	790	800	20,000	8,000
1992-07-16	803	803	800	800	6,000	8,000
1992-07-14	808	808	803	803	4,000	8,030
1992-07-13	818	818	818	818	5,000	8,180
1992-07-10	828	828	828	828	1,000	8,280
1992-07-09	826	830	826	828	22,000	8,280
1992-07-08	815	820	810	820	13,000	8,200
1992-07-07	810	825	810	825	7,000	8,250
1992-07-06	825	825	815	825	18,000	8,250
1992-07-03	826	826	825	825	6,000	8,250
1992-07-02	803	825	803	825	5,000	8,250
1992-07-01	792	792	792	792	5,000	7,920
1992-06-30	812	812	802	802	17,000	8,020
1992-06-29	810	810	809	809	7,000	8,090
1992-06-26	839	840	820	820	91,000	8,200
1992-06-25	830	840	814	830	23,000	8,300
1992-06-24	830	830	830	830	7,000	8,300
1992-06-23	841	841	836	841	15,000	8,410
1992-06-22	841	841	841	841	2,000	8,410
1992-06-19	831	841	831	840	12,000	8,400
1992-06-18	850	850	830	841	19,000	8,410
1992-06-17	895	895	880	880	24,000	8,800
1992-06-16	905	906	905	905	5,000	9,050
1992-06-15	935	935	923	925	18,000	9,250
1992-06-12	931	935	925	935	19,000	9,350
1992-06-11	930	935	930	935	14,000	9,350
1992-06-10	935	935	925	930	21,000	9,300
1992-06-09	940	945	935	940	78,000	9,400
1992-06-08	950	950	940	940	5,000	9,400
1992-06-05	970	970	945	957	67,000	9,570
1992-06-04	990	990	975	980	24,000	9,800
1992-06-03	960	998	955	995	74,000	9,950
1992-06-02	969	970	960	970	20,000	9,700
1992-06-01	965	970	965	970	102,000	9,700
1992-05-29	955	965	955	965	25,000	9,650
1992-05-28	940	959	940	950	40,000	9,500
1992-05-27	978	978	970	970	8,000	9,700
1992-05-26	959	970	950	970	52,000	9,700
1992-05-25	951	965	951	965	93,000	9,650
1992-05-22	960	960	940	951	83,000	9,510
1992-05-21	960	964	950	964	113,000	9,640
1992-05-20	965	965	946	950	61,000	9,500
1992-05-19	960	970	940	955	239,000	9,550
1992-05-18	940	960	935	950	184,000	9,500
1992-05-15	920	939	910	910	114,000	9,100
1992-05-14	927	945	910	910	210,000	9,100
1992-05-13	915	920	915	917	99,000	9,170
1992-05-12	900	928	900	915	141,000	9,150
1992-05-11	875	887	865	887	116,000	8,870
1992-05-08	820	865	820	865	68,000	8,650
1992-05-07	790	838	790	815	99,000	8,150
1992-05-06	775	785	775	785	5,000	7,850
1992-05-01	780	780	770	770	46,000	7,700
1992-04-30	780	780	750	750	21,000	7,500
1992-04-28	736	800	736	800	32,000	8,000
1992-04-27	739	740	736	740	8,000	7,400
1992-04-24	735	750	726	726	39,000	7,260
1992-04-23	735	735	725	735	23,000	7,350
1992-04-22	751	751	725	725	24,000	7,250
1992-04-21	775	776	751	751	102,000	7,510
1992-04-20	772	790	771	780	30,000	7,800
1992-04-17	790	790	760	771	27,000	7,710
1992-04-16	750	792	750	780	39,000	7,800
1992-04-15	711	732	711	730	102,000	7,300
1992-04-14	720	730	710	710	34,000	7,100
1992-04-13	741	741	730	730	15,000	7,300
1992-04-10	692	735	692	734	135,000	7,340
1992-04-09	690	700	690	692	68,000	6,920
1992-04-08	765	765	715	715	72,000	7,150
1992-04-07	771	771	770	770	27,000	7,700
1992-04-06	765	770	765	770	15,000	7,700
1992-04-03	770	775	760	775	34,000	7,750
1992-04-02	789	789	765	780	37,000	7,800
1992-03-31	850	850	844	844	24,000	8,440
1992-03-30	860	860	856	856	16,000	8,560
1992-03-27	860	860	855	856	26,000	8,560
1992-03-26	850	861	850	860	12,000	8,600
1992-03-25	860	863	842	842	39,000	8,420
1992-03-24	880	880	860	862	39,000	8,620
1992-03-23	889	889	880	880	17,000	8,800
1992-03-19	870	880	860	870	139,000	8,700
1992-03-17	950	950	920	930	28,000	9,300
1992-03-16	960	960	950	950	9,000	9,500
1992-03-13	950	950	946	950	27,000	9,500
1992-03-12	955	968	945	968	18,000	9,680
1992-03-11	970	970	955	955	36,000	9,550
1992-03-10	971	979	960	970	47,000	9,700
1992-03-06	971	980	970	980	26,000	9,800
1992-03-05	969	970	960	969	25,000	9,690
1992-03-04	969	970	966	970	35,000	9,700
1992-03-03	980	988	977	977	54,000	9,770
1992-03-02	977	984	977	984	51,000	9,840
1992-02-28	970	979	967	967	54,000	9,670
1992-02-27	970	970	960	960	102,000	9,600
1992-02-26	970	970	945	960	124,000	9,600
1992-02-25	980	980	955	960	16,000	9,600
1992-02-24	981	981	970	970	29,000	9,700
1992-02-21	980	980	971	980	12,000	9,800
1992-02-20	978	980	972	980	8,000	9,800
1992-02-19	979	981	979	980	14,000	9,800
1992-02-18	991	991	990	990	17,000	9,900
1992-02-17	969	970	965	970	34,000	9,700
1992-02-14	1,010	1,010	975	975	29,000	9,750
1992-02-12	1,050	1,050	1,020	1,020	6,000	10,200
1992-02-10	1,070	1,070	1,050	1,070	13,000	10,700
1992-02-07	1,070	1,090	1,070	1,080	66,000	10,800
1992-02-06	1,080	1,080	1,070	1,080	22,000	10,800
1992-02-05	1,060	1,070	1,030	1,060	20,000	10,600
1992-02-04	1,030	1,030	1,020	1,020	35,000	10,200
1992-02-03	1,080	1,080	1,040	1,040	27,000	10,400
1992-01-31	1,030	1,070	1,000	1,050	59,000	10,500
1992-01-30	991	1,030	990	1,030	39,000	10,300
1992-01-29	989	990	989	990	9,000	9,900
1992-01-28	949	962	949	950	105,000	9,500
1992-01-27	980	980	942	946	78,000	9,460
1992-01-24	1,070	1,070	1,000	1,000	44,000	10,000
1992-01-23	1,020	1,050	1,000	1,050	24,000	10,500
1992-01-22	970	1,010	965	1,010	28,000	10,100
1992-01-21	1,010	1,010	988	989	27,000	9,890
1992-01-20	1,040	1,040	1,000	1,000	16,000	10,000
1992-01-17	1,020	1,020	1,000	1,020	50,000	10,200
1992-01-16	1,040	1,040	1,020	1,020	39,000	10,200
1992-01-14	1,040	1,040	1,020	1,020	26,000	10,200
1992-01-13	1,030	1,050	1,030	1,050	22,000	10,500
1992-01-10	1,030	1,040	1,030	1,030	49,000	10,300
1992-01-09	1,010	1,040	1,010	1,020	93,000	10,200
1992-01-08	1,060	1,080	1,000	1,000	60,000	10,000
1992-01-07	1,080	1,090	1,060	1,080	28,000	10,800
1992-01-06	1,080	1,100	1,060	1,060	39,000	10,600

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