6355 住友精密工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	709	719	706	719	22,000	7,190
1994-12-29	718	718	710	710	31,000	7,100
1994-12-28	719	719	715	715	26,000	7,150
1994-12-27	704	719	704	719	9,000	7,190
1994-12-26	700	700	690	700	90,000	7,000
1994-12-22	681	691	678	690	103,000	6,900
1994-12-21	680	680	671	679	23,000	6,790
1994-12-20	680	682	671	682	23,000	6,820
1994-12-19	669	670	665	670	32,000	6,700
1994-12-16	665	670	665	669	22,000	6,690
1994-12-15	662	666	662	665	24,000	6,650
1994-12-14	660	666	660	662	26,000	6,620
1994-12-13	670	680	662	662	15,000	6,620
1994-12-12	690	690	680	680	16,000	6,800
1994-12-09	690	690	688	690	39,000	6,900
1994-12-08	690	695	690	691	24,000	6,910
1994-12-07	691	691	690	690	10,000	6,900
1994-12-06	696	700	690	690	16,000	6,900
1994-12-05	699	699	695	696	24,000	6,960
1994-12-02	686	686	670	672	17,000	6,720
1994-12-01	696	697	686	696	90,000	6,960
1994-11-30	700	700	695	700	44,000	7,000
1994-11-29	690	690	690	690	3,000	6,900
1994-11-28	680	683	680	680	27,000	6,800
1994-11-25	694	694	683	683	39,000	6,830
1994-11-24	680	685	677	685	61,000	6,850
1994-11-22	695	695	685	685	20,000	6,850
1994-11-21	720	720	696	696	14,000	6,960
1994-11-18	705	715	690	715	49,000	7,150
1994-11-17	710	710	700	700	13,000	7,000
1994-11-16	710	710	706	710	17,000	7,100
1994-11-15	709	715	705	710	16,000	7,100
1994-11-14	720	720	709	711	21,000	7,110
1994-11-11	723	723	722	722	6,000	7,220
1994-11-10	755	755	742	742	62,000	7,420
1994-11-09	755	755	746	746	32,000	7,460
1994-11-08	752	752	748	752	24,000	7,520
1994-11-07	751	752	751	752	18,000	7,520
1994-11-04	752	752	751	752	14,000	7,520
1994-11-02	764	764	751	751	9,000	7,510
1994-11-01	765	765	765	765	23,000	7,650
1994-10-31	759	759	755	755	3,000	7,550
1994-10-28	750	750	750	750	36,000	7,500
1994-10-27	756	757	745	745	26,000	7,450
1994-10-26	758	758	755	756	40,000	7,560
1994-10-25	764	764	750	760	15,000	7,600
1994-10-24	765	765	760	765	13,000	7,650
1994-10-21	750	757	750	750	47,000	7,500
1994-10-20	745	758	745	758	94,000	7,580
1994-10-19	745	749	745	745	43,000	7,450
1994-10-18	760	760	748	748	17,000	7,480
1994-10-17	762	762	748	750	68,000	7,500
1994-10-14	760	765	752	752	54,000	7,520
1994-10-13	745	765	745	765	17,000	7,650
1994-10-12	750	750	741	750	38,000	7,500
1994-10-11	742	750	742	750	4,000	7,500
1994-10-07	740	741	740	740	89,000	7,400
1994-10-06	741	741	741	741	3,000	7,410
1994-10-05	759	759	741	743	34,000	7,430
1994-10-04	750	750	740	741	9,000	7,410
1994-10-03	741	741	741	741	2,000	7,410
1994-09-30	742	742	740	741	11,000	7,410
1994-09-29	740	740	740	740	3,000	7,400
1994-09-28	740	748	740	747	13,000	7,470
1994-09-27	746	746	739	740	52,000	7,400
1994-09-26	752	752	740	741	45,000	7,410
1994-09-22	750	752	749	752	34,000	7,520
1994-09-21	746	760	742	760	24,000	7,600
1994-09-20	740	742	740	742	5,000	7,420
1994-09-19	743	762	743	750	45,000	7,500
1994-09-16	750	750	741	744	11,000	7,440
1994-09-14	761	761	760	760	30,000	7,600
1994-09-13	789	790	760	760	12,000	7,600
1994-09-12	775	785	770	785	27,000	7,850
1994-09-09	740	774	739	765	95,000	7,650
1994-09-08	750	750	731	731	61,000	7,310
1994-09-07	760	760	750	752	24,000	7,520
1994-09-06	769	769	763	763	15,000	7,630
1994-09-05	780	790	770	770	67,000	7,700
1994-09-02	789	795	785	785	27,000	7,850
1994-09-01	800	800	785	785	22,000	7,850
1994-08-31	801	801	801	801	10,000	8,010
1994-08-30	810	810	796	796	8,000	7,960
1994-08-29	805	805	805	805	8,000	8,050
1994-08-26	809	810	805	805	28,000	8,050
1994-08-25	810	820	810	810	23,000	8,100
1994-08-24	790	805	790	805	42,000	8,050
1994-08-23	798	798	790	790	44,000	7,900
1994-08-22	802	802	800	800	7,000	8,000
1994-08-19	820	820	802	802	8,000	8,020
1994-08-18	822	822	810	810	9,000	8,100
1994-08-17	832	832	832	832	15,000	8,320
1994-08-16	830	830	822	822	9,000	8,220
1994-08-15	830	830	830	830	4,000	8,300
1994-08-12	825	839	825	839	6,000	8,390
1994-08-11	820	820	820	820	2,000	8,200
1994-08-10	830	830	820	830	13,000	8,300
1994-08-09	838	838	838	838	3,000	8,380
1994-08-08	830	830	825	825	24,000	8,250
1994-08-05	840	848	830	830	8,000	8,300
1994-08-04	810	830	810	830	3,000	8,300
1994-08-03	820	830	820	820	23,000	8,200
1994-08-02	820	830	814	830	11,000	8,300
1994-08-01	810	820	810	820	3,000	8,200
1994-07-29	800	804	800	801	28,000	8,010
1994-07-28	800	800	782	800	15,000	8,000
1994-07-27	820	820	800	800	21,000	8,000
1994-07-26	812	825	812	822	15,000	8,220
1994-07-25	830	830	810	810	15,000	8,100
1994-07-22	844	845	835	835	10,000	8,350
1994-07-21	845	850	840	845	28,000	8,450
1994-07-20	835	855	835	855	78,000	8,550
1994-07-19	827	840	825	835	41,000	8,350
1994-07-18	830	831	816	816	21,000	8,160
1994-07-15	835	837	835	837	8,000	8,370
1994-07-14	822	830	821	830	11,000	8,300
1994-07-13	815	824	815	820	9,000	8,200
1994-07-12	823	823	815	815	34,000	8,150
1994-07-11	820	821	820	821	3,000	8,210
1994-07-08	842	845	835	840	33,000	8,400
1994-07-07	846	846	840	840	13,000	8,400
1994-07-06	845	845	841	841	9,000	8,410
1994-07-05	836	845	836	845	20,000	8,450
1994-07-04	837	840	832	832	22,000	8,320
1994-07-01	840	840	832	837	39,000	8,370
1994-06-30	835	837	825	837	26,000	8,370
1994-06-29	836	839	825	839	18,000	8,390
1994-06-28	835	840	830	840	13,000	8,400
1994-06-27	849	849	825	825	40,000	8,250
1994-06-24	849	849	840	840	6,000	8,400
1994-06-23	843	850	843	850	38,000	8,500
1994-06-22	836	840	835	840	21,000	8,400
1994-06-21	860	865	855	855	27,000	8,550
1994-06-20	890	890	876	876	15,000	8,760
1994-06-17	900	900	890	895	51,000	8,950
1994-06-16	900	900	895	899	70,000	8,990
1994-06-15	880	900	880	890	59,000	8,900
1994-06-14	901	901	880	880	65,000	8,800
1994-06-13	908	908	895	900	80,000	9,000
1994-06-10	875	925	870	910	276,000	9,100
1994-06-09	870	870	865	870	76,000	8,700
1994-06-08	852	870	845	870	64,000	8,700
1994-06-07	852	860	852	854	26,000	8,540
1994-06-06	851	855	851	855	16,000	8,550
1994-06-03	855	860	850	850	24,000	8,500
1994-06-02	859	865	859	865	39,000	8,650
1994-06-01	856	867	855	856	46,000	8,560
1994-05-31	849	854	849	854	19,000	8,540
1994-05-30	846	849	845	847	8,000	8,470
1994-05-27	830	850	830	845	47,000	8,450
1994-05-26	850	850	830	840	14,000	8,400
1994-05-25	845	845	838	845	17,000	8,450
1994-05-24	847	847	839	839	30,000	8,390
1994-05-23	840	845	839	839	19,000	8,390
1994-05-20	837	840	830	840	20,000	8,400
1994-05-19	840	840	837	837	21,000	8,370
1994-05-18	843	843	836	840	22,000	8,400
1994-05-17	842	850	836	836	24,000	8,360
1994-05-16	842	842	842	842	3,000	8,420
1994-05-13	835	850	835	842	19,000	8,420
1994-05-12	858	858	850	852	26,000	8,520
1994-05-11	841	860	841	851	16,000	8,510
1994-05-10	840	840	835	838	20,000	8,380
1994-05-09	849	849	830	835	13,000	8,350
1994-05-06	850	859	850	858	22,000	8,580
1994-05-02	850	850	838	840	19,000	8,400
1994-04-28	850	850	840	841	21,000	8,410
1994-04-27	835	845	835	840	14,000	8,400
1994-04-26	834	835	825	835	10,000	8,350
1994-04-25	840	840	835	835	22,000	8,350
1994-04-22	836	840	835	835	21,000	8,350
1994-04-21	836	838	830	835	65,000	8,350
1994-04-20	840	842	835	835	63,000	8,350
1994-04-19	848	848	840	840	44,000	8,400
1994-04-18	865	866	836	836	43,000	8,360
1994-04-15	840	875	838	866	74,000	8,660
1994-04-14	821	830	817	830	65,000	8,300
1994-04-13	810	825	808	816	113,000	8,160
1994-04-12	820	820	808	808	45,000	8,080
1994-04-11	820	820	817	820	16,000	8,200
1994-04-08	830	835	805	820	44,000	8,200
1994-04-07	838	845	833	845	13,000	8,450
1994-04-06	862	862	833	833	13,000	8,330
1994-04-05	852	852	852	852	47,000	8,520
1994-04-04	838	838	825	832	58,000	8,320
1994-04-01	828	836	828	828	29,000	8,280
1994-03-31	825	830	820	828	22,000	8,280
1994-03-30	820	830	820	825	27,000	8,250
1994-03-29	835	835	820	820	26,000	8,200
1994-03-28	821	825	808	825	30,000	8,250
1994-03-25	840	840	816	819	87,000	8,190
1994-03-24	841	845	840	840	76,000	8,400
1994-03-23	855	855	841	841	155,000	8,410
1994-03-22	861	861	850	855	42,000	8,550
1994-03-18	868	868	861	861	48,000	8,610
1994-03-17	880	880	866	868	169,000	8,680
1994-03-16	867	877	860	871	59,000	8,710
1994-03-15	870	880	863	877	48,000	8,770
1994-03-14	879	880	870	880	67,000	8,800
1994-03-11	866	880	855	880	77,000	8,800
1994-03-10	879	879	856	856	52,000	8,560
1994-03-09	865	879	865	879	57,000	8,790
1994-03-08	875	875	855	870	35,000	8,700
1994-03-07	881	885	873	885	48,000	8,850
1994-03-04	877	885	866	871	35,000	8,710
1994-03-03	895	900	875	875	34,000	8,750
1994-03-02	910	910	890	905	108,000	9,050
1994-03-01	905	910	895	907	174,000	9,070
1994-02-28	882	900	882	898	89,000	8,980
1994-02-25	895	896	871	871	199,000	8,710
1994-02-24	919	920	891	905	421,000	9,050
1994-02-23	870	899	870	899	488,000	8,990
1994-02-22	880	885	859	860	100,000	8,600
1994-02-21	870	878	861	870	39,000	8,700
1994-02-18	875	892	871	880	464,000	8,800
1994-02-17	812	860	812	857	216,000	8,570
1994-02-16	802	812	800	810	82,000	8,100
1994-02-15	799	813	799	812	38,000	8,120
1994-02-14	826	840	820	836	39,000	8,360
1994-02-10	828	850	826	826	32,000	8,260
1994-02-09	850	851	826	835	36,000	8,350
1994-02-08	831	875	830	860	62,000	8,600
1994-02-07	840	840	822	830	28,000	8,300
1994-02-04	836	849	830	843	87,000	8,430
1994-02-03	885	885	845	850	135,000	8,500
1994-02-02	865	875	834	875	167,000	8,750
1994-02-01	820	875	819	875	370,000	8,750
1994-01-31	800	815	790	815	238,000	8,150
1994-01-28	765	779	765	770	23,000	7,700
1994-01-27	790	790	780	785	215,000	7,850
1994-01-26	771	795	770	790	57,000	7,900
1994-01-25	760	768	759	768	60,000	7,680
1994-01-24	759	765	759	759	60,000	7,590
1994-01-21	800	800	780	789	172,000	7,890
1994-01-20	800	800	795	800	60,000	8,000
1994-01-19	780	795	775	795	30,000	7,950
1994-01-18	790	790	780	782	14,000	7,820
1994-01-17	800	800	785	790	36,000	7,900
1994-01-14	801	801	790	797	24,000	7,970
1994-01-13	800	830	800	800	97,000	8,000
1994-01-12	780	800	770	797	56,000	7,970
1994-01-11	760	780	760	770	80,000	7,700
1994-01-10	768	774	745	750	97,000	7,500
1994-01-07	725	775	720	770	317,000	7,700
1994-01-06	690	700	690	695	93,000	6,950
1994-01-05	675	690	663	690	40,000	6,900
1994-01-04	665	665	665	665	5,000	6,650

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