6355 住友精密工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 655 | 655 | 655 | 655 | 5,000 | 6,550 |
| 1993-12-29 | 672 | 675 | 635 | 635 | 67,000 | 6,350 |
| 1993-12-28 | 655 | 670 | 655 | 670 | 45,000 | 6,700 |
| 1993-12-27 | 668 | 668 | 664 | 665 | 6,000 | 6,650 |
| 1993-12-24 | 680 | 680 | 671 | 671 | 42,000 | 6,710 |
| 1993-12-22 | 690 | 695 | 670 | 670 | 64,000 | 6,700 |
| 1993-12-21 | 690 | 690 | 690 | 690 | 11,000 | 6,900 |
| 1993-12-20 | 712 | 720 | 712 | 720 | 4,000 | 7,200 |
| 1993-12-17 | 713 | 720 | 709 | 720 | 63,000 | 7,200 |
| 1993-12-16 | 698 | 723 | 698 | 703 | 96,000 | 7,030 |
| 1993-12-15 | 678 | 690 | 678 | 690 | 21,000 | 6,900 |
| 1993-12-14 | 685 | 688 | 673 | 688 | 26,000 | 6,880 |
| 1993-12-13 | 663 | 690 | 660 | 690 | 38,000 | 6,900 |
| 1993-12-10 | 640 | 675 | 640 | 658 | 54,000 | 6,580 |
| 1993-12-09 | 657 | 660 | 655 | 660 | 40,000 | 6,600 |
| 1993-12-08 | 660 | 660 | 640 | 641 | 31,000 | 6,410 |
| 1993-12-07 | 665 | 674 | 655 | 655 | 22,000 | 6,550 |
| 1993-12-06 | 674 | 675 | 669 | 675 | 5,000 | 6,750 |
| 1993-12-03 | 695 | 700 | 690 | 690 | 30,000 | 6,900 |
| 1993-12-02 | 681 | 700 | 670 | 700 | 48,000 | 7,000 |
| 1993-12-01 | 655 | 655 | 650 | 655 | 9,000 | 6,550 |
| 1993-11-30 | 645 | 646 | 638 | 645 | 49,000 | 6,450 |
| 1993-11-29 | 669 | 669 | 635 | 640 | 21,000 | 6,400 |
| 1993-11-26 | 695 | 695 | 680 | 680 | 65,000 | 6,800 |
| 1993-11-25 | 700 | 700 | 685 | 690 | 68,000 | 6,900 |
| 1993-11-24 | 701 | 701 | 701 | 701 | 27,000 | 7,010 |
| 1993-11-22 | 721 | 722 | 716 | 721 | 69,000 | 7,210 |
| 1993-11-19 | 746 | 748 | 740 | 740 | 16,000 | 7,400 |
| 1993-11-18 | 750 | 750 | 746 | 750 | 5,000 | 7,500 |
| 1993-11-17 | 750 | 756 | 745 | 745 | 10,000 | 7,450 |
| 1993-11-16 | 762 | 762 | 740 | 741 | 21,000 | 7,410 |
| 1993-11-15 | 765 | 765 | 762 | 762 | 14,000 | 7,620 |
| 1993-11-12 | 790 | 790 | 770 | 770 | 6,000 | 7,700 |
| 1993-11-11 | 762 | 770 | 762 | 770 | 32,000 | 7,700 |
| 1993-11-10 | 769 | 770 | 750 | 770 | 23,000 | 7,700 |
| 1993-11-09 | 766 | 770 | 761 | 770 | 92,000 | 7,700 |
| 1993-11-08 | 761 | 770 | 760 | 765 | 14,000 | 7,650 |
| 1993-11-05 | 760 | 762 | 760 | 761 | 9,000 | 7,610 |
| 1993-11-04 | 800 | 800 | 790 | 790 | 16,000 | 7,900 |
| 1993-11-02 | 810 | 820 | 800 | 810 | 17,000 | 8,100 |
| 1993-11-01 | 820 | 820 | 820 | 820 | 26,000 | 8,200 |
| 1993-10-29 | 810 | 820 | 810 | 820 | 63,000 | 8,200 |
| 1993-10-28 | 803 | 805 | 803 | 803 | 43,000 | 8,030 |
| 1993-10-27 | 810 | 810 | 802 | 803 | 33,000 | 8,030 |
| 1993-10-26 | 815 | 820 | 810 | 810 | 32,000 | 8,100 |
| 1993-10-25 | 810 | 831 | 810 | 811 | 59,000 | 8,110 |
| 1993-10-22 | 829 | 829 | 801 | 810 | 47,000 | 8,100 |
| 1993-10-21 | 830 | 835 | 829 | 829 | 21,000 | 8,290 |
| 1993-10-20 | 860 | 860 | 830 | 830 | 32,000 | 8,300 |
| 1993-10-19 | 852 | 860 | 852 | 860 | 29,000 | 8,600 |
| 1993-10-18 | 868 | 868 | 853 | 853 | 29,000 | 8,530 |
| 1993-10-15 | 838 | 868 | 838 | 868 | 160,000 | 8,680 |
| 1993-10-14 | 836 | 837 | 835 | 835 | 9,000 | 8,350 |
| 1993-10-13 | 834 | 845 | 834 | 836 | 14,000 | 8,360 |
| 1993-10-12 | 852 | 852 | 845 | 845 | 5,000 | 8,450 |
| 1993-10-08 | 852 | 852 | 845 | 845 | 16,000 | 8,450 |
| 1993-10-07 | 854 | 864 | 851 | 851 | 21,000 | 8,510 |
| 1993-10-06 | 844 | 854 | 844 | 844 | 13,000 | 8,440 |
| 1993-10-05 | 825 | 844 | 824 | 844 | 20,000 | 8,440 |
| 1993-10-04 | 838 | 838 | 820 | 824 | 34,000 | 8,240 |
| 1993-10-01 | 840 | 850 | 838 | 838 | 48,000 | 8,380 |
| 1993-09-30 | 864 | 864 | 845 | 850 | 37,000 | 8,500 |
| 1993-09-29 | 861 | 865 | 850 | 865 | 34,000 | 8,650 |
| 1993-09-28 | 854 | 858 | 851 | 851 | 32,000 | 8,510 |
| 1993-09-27 | 860 | 864 | 855 | 855 | 42,000 | 8,550 |
| 1993-09-24 | 865 | 870 | 851 | 860 | 148,000 | 8,600 |
| 1993-09-22 | 878 | 884 | 869 | 869 | 46,000 | 8,690 |
| 1993-09-21 | 876 | 881 | 876 | 880 | 35,000 | 8,800 |
| 1993-09-20 | 878 | 896 | 878 | 896 | 29,000 | 8,960 |
| 1993-09-17 | 866 | 878 | 861 | 878 | 40,000 | 8,780 |
| 1993-09-16 | 890 | 898 | 860 | 866 | 21,000 | 8,660 |
| 1993-09-14 | 925 | 925 | 892 | 900 | 54,000 | 9,000 |
| 1993-09-13 | 910 | 925 | 910 | 925 | 60,000 | 9,250 |
| 1993-09-10 | 907 | 910 | 907 | 910 | 24,000 | 9,100 |
| 1993-09-09 | 910 | 915 | 907 | 907 | 80,000 | 9,070 |
| 1993-09-08 | 910 | 910 | 900 | 910 | 33,000 | 9,100 |
| 1993-09-07 | 895 | 915 | 893 | 905 | 163,000 | 9,050 |
| 1993-09-06 | 900 | 900 | 890 | 890 | 35,000 | 8,900 |
| 1993-09-03 | 886 | 899 | 886 | 886 | 79,000 | 8,860 |
| 1993-09-02 | 900 | 900 | 885 | 885 | 36,000 | 8,850 |
| 1993-09-01 | 891 | 900 | 891 | 892 | 78,000 | 8,920 |
| 1993-08-31 | 910 | 910 | 891 | 891 | 28,000 | 8,910 |
| 1993-08-30 | 910 | 919 | 890 | 919 | 25,000 | 9,190 |
| 1993-08-27 | 896 | 900 | 880 | 900 | 108,000 | 9,000 |
| 1993-08-26 | 890 | 896 | 890 | 896 | 19,000 | 8,960 |
| 1993-08-25 | 885 | 900 | 885 | 885 | 19,000 | 8,850 |
| 1993-08-24 | 882 | 890 | 882 | 882 | 13,000 | 8,820 |
| 1993-08-20 | 917 | 917 | 896 | 896 | 26,000 | 8,960 |
| 1993-08-19 | 908 | 908 | 907 | 907 | 12,000 | 9,070 |
| 1993-08-18 | 899 | 910 | 899 | 908 | 15,000 | 9,080 |
| 1993-08-17 | 910 | 910 | 891 | 909 | 18,000 | 9,090 |
| 1993-08-16 | 895 | 910 | 895 | 910 | 32,000 | 9,100 |
| 1993-08-13 | 910 | 915 | 908 | 915 | 55,000 | 9,150 |
| 1993-08-12 | 900 | 910 | 890 | 910 | 43,000 | 9,100 |
| 1993-08-11 | 892 | 893 | 885 | 886 | 27,000 | 8,860 |
| 1993-08-10 | 885 | 893 | 875 | 892 | 33,000 | 8,920 |
| 1993-08-09 | 885 | 885 | 885 | 885 | 16,000 | 8,850 |
| 1993-08-06 | 875 | 889 | 875 | 889 | 4,000 | 8,890 |
| 1993-08-05 | 891 | 891 | 872 | 872 | 63,000 | 8,720 |
| 1993-08-04 | 885 | 895 | 885 | 894 | 41,000 | 8,940 |
| 1993-08-03 | 900 | 905 | 888 | 895 | 47,000 | 8,950 |
| 1993-08-02 | 900 | 900 | 895 | 895 | 21,000 | 8,950 |
| 1993-07-30 | 912 | 912 | 900 | 900 | 73,000 | 9,000 |
| 1993-07-29 | 900 | 900 | 881 | 881 | 10,000 | 8,810 |
| 1993-07-28 | 900 | 900 | 890 | 900 | 25,000 | 9,000 |
| 1993-07-27 | 900 | 900 | 880 | 900 | 17,000 | 9,000 |
| 1993-07-26 | 905 | 908 | 900 | 900 | 12,000 | 9,000 |
| 1993-07-23 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1993-07-22 | 916 | 920 | 900 | 900 | 21,000 | 9,000 |
| 1993-07-21 | 910 | 925 | 910 | 915 | 8,000 | 9,150 |
| 1993-07-20 | 933 | 933 | 920 | 920 | 22,000 | 9,200 |
| 1993-07-19 | 947 | 947 | 933 | 933 | 24,000 | 9,330 |
| 1993-07-16 | 939 | 940 | 933 | 933 | 29,000 | 9,330 |
| 1993-07-15 | 954 | 955 | 935 | 940 | 36,000 | 9,400 |
| 1993-07-14 | 925 | 955 | 915 | 955 | 31,000 | 9,550 |
| 1993-07-13 | 895 | 920 | 895 | 915 | 58,000 | 9,150 |
| 1993-07-12 | 895 | 900 | 890 | 898 | 66,000 | 8,980 |
| 1993-07-09 | 890 | 899 | 890 | 899 | 92,000 | 8,990 |
| 1993-07-08 | 894 | 895 | 886 | 890 | 23,000 | 8,900 |
| 1993-07-07 | 900 | 900 | 882 | 895 | 50,000 | 8,950 |
| 1993-07-06 | 912 | 912 | 890 | 895 | 40,000 | 8,950 |
| 1993-07-05 | 920 | 920 | 912 | 912 | 12,000 | 9,120 |
| 1993-07-02 | 912 | 922 | 912 | 918 | 26,000 | 9,180 |
| 1993-07-01 | 940 | 940 | 912 | 912 | 12,000 | 9,120 |
| 1993-06-30 | 954 | 955 | 940 | 940 | 10,000 | 9,400 |
| 1993-06-29 | 960 | 970 | 955 | 955 | 16,000 | 9,550 |
| 1993-06-28 | 955 | 960 | 955 | 955 | 3,000 | 9,550 |
| 1993-06-25 | 961 | 965 | 950 | 950 | 21,000 | 9,500 |
| 1993-06-24 | 920 | 960 | 920 | 951 | 22,000 | 9,510 |
| 1993-06-23 | 934 | 934 | 925 | 925 | 7,000 | 9,250 |
| 1993-06-22 | 912 | 928 | 910 | 924 | 69,000 | 9,240 |
| 1993-06-21 | 911 | 911 | 911 | 911 | 19,000 | 9,110 |
| 1993-06-18 | 950 | 968 | 940 | 950 | 74,000 | 9,500 |
| 1993-06-17 | 951 | 969 | 929 | 949 | 49,000 | 9,490 |
| 1993-06-16 | 964 | 974 | 935 | 950 | 75,000 | 9,500 |
| 1993-06-15 | 1,020 | 1,020 | 960 | 964 | 59,000 | 9,640 |
| 1993-06-14 | 1,050 | 1,050 | 1,020 | 1,020 | 41,000 | 10,200 |
| 1993-06-11 | 1,060 | 1,060 | 1,030 | 1,040 | 70,000 | 10,400 |
| 1993-06-10 | 1,060 | 1,060 | 1,030 | 1,040 | 70,000 | 10,400 |
| 1993-06-08 | 1,070 | 1,080 | 1,010 | 1,040 | 129,000 | 10,400 |
| 1993-06-07 | 1,060 | 1,090 | 1,060 | 1,070 | 89,000 | 10,700 |
| 1993-06-04 | 1,080 | 1,100 | 1,060 | 1,060 | 144,000 | 10,600 |
| 1993-06-03 | 1,090 | 1,100 | 1,060 | 1,070 | 303,000 | 10,700 |
| 1993-06-02 | 1,110 | 1,130 | 1,090 | 1,090 | 899,000 | 10,900 |
| 1993-06-01 | 1,030 | 1,090 | 1,030 | 1,090 | 829,000 | 10,900 |
| 1993-05-31 | 1,040 | 1,050 | 1,000 | 1,020 | 296,000 | 10,200 |
| 1993-05-28 | 1,020 | 1,060 | 1,000 | 1,030 | 891,000 | 10,300 |
| 1993-05-27 | 941 | 1,010 | 937 | 990 | 1,125,000 | 9,900 |
| 1993-05-26 | 900 | 945 | 900 | 937 | 185,000 | 9,370 |
| 1993-05-25 | 880 | 900 | 875 | 899 | 92,000 | 8,990 |
| 1993-05-24 | 900 | 900 | 877 | 877 | 47,000 | 8,770 |
| 1993-05-21 | 874 | 900 | 870 | 900 | 121,000 | 9,000 |
| 1993-05-20 | 880 | 881 | 868 | 868 | 41,000 | 8,680 |
| 1993-05-19 | 884 | 884 | 870 | 875 | 102,000 | 8,750 |
| 1993-05-18 | 894 | 899 | 884 | 884 | 31,000 | 8,840 |
| 1993-05-17 | 905 | 905 | 894 | 895 | 37,000 | 8,950 |
| 1993-05-14 | 930 | 930 | 905 | 905 | 52,000 | 9,050 |
| 1993-05-13 | 925 | 930 | 921 | 930 | 59,000 | 9,300 |
| 1993-05-12 | 924 | 948 | 920 | 935 | 331,000 | 9,350 |
| 1993-05-11 | 900 | 920 | 900 | 920 | 412,000 | 9,200 |
| 1993-05-10 | 899 | 900 | 889 | 895 | 142,000 | 8,950 |
| 1993-05-07 | 880 | 890 | 870 | 890 | 138,000 | 8,900 |
| 1993-05-06 | 880 | 880 | 870 | 880 | 161,000 | 8,800 |
| 1993-04-30 | 850 | 881 | 850 | 880 | 199,000 | 8,800 |
| 1993-04-28 | 830 | 850 | 830 | 850 | 109,000 | 8,500 |
| 1993-04-27 | 810 | 820 | 805 | 820 | 71,000 | 8,200 |
| 1993-04-26 | 822 | 826 | 812 | 815 | 37,000 | 8,150 |
| 1993-04-23 | 809 | 822 | 795 | 822 | 63,000 | 8,220 |
| 1993-04-22 | 819 | 819 | 809 | 809 | 39,000 | 8,090 |
| 1993-04-21 | 830 | 830 | 805 | 819 | 36,000 | 8,190 |
| 1993-04-20 | 831 | 840 | 831 | 831 | 71,000 | 8,310 |
| 1993-04-19 | 835 | 837 | 821 | 821 | 59,000 | 8,210 |
| 1993-04-16 | 869 | 869 | 850 | 850 | 92,000 | 8,500 |
| 1993-04-15 | 845 | 860 | 845 | 860 | 127,000 | 8,600 |
| 1993-04-14 | 865 | 870 | 855 | 855 | 181,000 | 8,550 |
| 1993-04-13 | 832 | 860 | 829 | 855 | 169,000 | 8,550 |
| 1993-04-12 | 830 | 837 | 820 | 830 | 157,000 | 8,300 |
| 1993-04-09 | 844 | 848 | 830 | 838 | 128,000 | 8,380 |
| 1993-04-08 | 849 | 849 | 826 | 845 | 114,000 | 8,450 |
| 1993-04-07 | 806 | 850 | 806 | 850 | 164,000 | 8,500 |
| 1993-04-06 | 800 | 808 | 786 | 786 | 171,000 | 7,860 |
| 1993-04-05 | 800 | 810 | 790 | 790 | 147,000 | 7,900 |
| 1993-04-02 | 791 | 810 | 790 | 790 | 286,000 | 7,900 |
| 1993-04-01 | 768 | 802 | 765 | 791 | 170,000 | 7,910 |
| 1993-03-31 | 785 | 785 | 758 | 758 | 66,000 | 7,580 |
| 1993-03-30 | 767 | 775 | 758 | 775 | 88,000 | 7,750 |
| 1993-03-29 | 760 | 780 | 757 | 765 | 211,000 | 7,650 |
| 1993-03-26 | 754 | 755 | 750 | 755 | 62,000 | 7,550 |
| 1993-03-25 | 760 | 761 | 747 | 747 | 113,000 | 7,470 |
| 1993-03-24 | 755 | 760 | 752 | 760 | 158,000 | 7,600 |
| 1993-03-23 | 770 | 770 | 740 | 750 | 89,000 | 7,500 |
| 1993-03-22 | 762 | 770 | 750 | 770 | 83,000 | 7,700 |
| 1993-03-19 | 755 | 767 | 755 | 762 | 215,000 | 7,620 |
| 1993-03-18 | 755 | 760 | 749 | 750 | 214,000 | 7,500 |
| 1993-03-17 | 720 | 755 | 720 | 745 | 134,000 | 7,450 |
| 1993-03-16 | 735 | 735 | 720 | 721 | 98,000 | 7,210 |
| 1993-03-15 | 738 | 749 | 732 | 740 | 224,000 | 7,400 |
| 1993-03-12 | 745 | 753 | 736 | 742 | 399,000 | 7,420 |
| 1993-03-11 | 728 | 750 | 725 | 746 | 355,000 | 7,460 |
| 1993-03-10 | 720 | 736 | 720 | 720 | 321,000 | 7,200 |
| 1993-03-09 | 714 | 726 | 710 | 713 | 198,000 | 7,130 |
| 1993-03-08 | 701 | 715 | 699 | 704 | 103,000 | 7,040 |
| 1993-03-05 | 690 | 714 | 690 | 700 | 120,000 | 7,000 |
| 1993-03-04 | 685 | 688 | 685 | 687 | 41,000 | 6,870 |
| 1993-03-03 | 681 | 690 | 681 | 685 | 51,000 | 6,850 |
| 1993-03-02 | 695 | 700 | 688 | 690 | 34,000 | 6,900 |
| 1993-03-01 | 719 | 719 | 691 | 701 | 39,000 | 7,010 |
| 1993-02-26 | 711 | 725 | 708 | 709 | 331,000 | 7,090 |
| 1993-02-25 | 685 | 711 | 685 | 708 | 205,000 | 7,080 |
| 1993-02-24 | 672 | 681 | 670 | 675 | 123,000 | 6,750 |
| 1993-02-23 | 670 | 670 | 660 | 662 | 60,000 | 6,620 |
| 1993-02-22 | 708 | 708 | 680 | 680 | 69,000 | 6,800 |
| 1993-02-19 | 710 | 715 | 706 | 706 | 71,000 | 7,060 |
| 1993-02-18 | 736 | 736 | 710 | 710 | 178,000 | 7,100 |
| 1993-02-17 | 727 | 755 | 721 | 731 | 588,000 | 7,310 |
| 1993-02-16 | 705 | 738 | 705 | 737 | 612,000 | 7,370 |
| 1993-02-15 | 678 | 710 | 675 | 705 | 143,000 | 7,050 |
| 1993-02-12 | 675 | 679 | 675 | 679 | 31,000 | 6,790 |
| 1993-02-10 | 669 | 678 | 661 | 675 | 57,000 | 6,750 |
| 1993-02-09 | 675 | 680 | 665 | 675 | 58,000 | 6,750 |
| 1993-02-08 | 665 | 679 | 665 | 675 | 75,000 | 6,750 |
| 1993-02-05 | 640 | 660 | 640 | 660 | 15,000 | 6,600 |
| 1993-02-04 | 655 | 659 | 640 | 640 | 16,000 | 6,400 |
| 1993-02-03 | 635 | 648 | 635 | 645 | 33,000 | 6,450 |
| 1993-02-02 | 637 | 638 | 635 | 635 | 6,000 | 6,350 |
| 1993-02-01 | 627 | 627 | 627 | 627 | 2,000 | 6,270 |
| 1993-01-29 | 627 | 627 | 627 | 627 | 6,000 | 6,270 |
| 1993-01-28 | 596 | 597 | 596 | 597 | 6,000 | 5,970 |
| 1993-01-27 | 590 | 594 | 590 | 594 | 28,000 | 5,940 |
| 1993-01-26 | 600 | 600 | 590 | 592 | 11,000 | 5,920 |
| 1993-01-25 | 620 | 620 | 600 | 605 | 19,000 | 6,050 |
| 1993-01-22 | 615 | 615 | 600 | 610 | 52,000 | 6,100 |
| 1993-01-21 | 630 | 630 | 625 | 625 | 9,000 | 6,250 |
| 1993-01-20 | 620 | 630 | 620 | 630 | 17,000 | 6,300 |
| 1993-01-19 | 633 | 634 | 620 | 630 | 34,000 | 6,300 |
| 1993-01-18 | 641 | 643 | 635 | 643 | 26,000 | 6,430 |
| 1993-01-14 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1993-01-13 | 655 | 655 | 650 | 650 | 6,000 | 6,500 |
| 1993-01-12 | 659 | 659 | 655 | 655 | 2,000 | 6,550 |
| 1993-01-11 | 655 | 660 | 655 | 660 | 14,000 | 6,600 |
| 1993-01-08 | 667 | 670 | 667 | 670 | 11,000 | 6,700 |
| 1993-01-07 | 658 | 666 | 658 | 666 | 10,000 | 6,660 |
| 1993-01-06 | 653 | 660 | 653 | 660 | 7,000 | 6,600 |
| 1993-01-05 | 675 | 680 | 660 | 660 | 23,000 | 6,600 |
| 1993-01-04 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
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
