6355 住友精密工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 973 | 975 | 961 | 967 | 100,000 | 9,670 |
| 1995-12-28 | 981 | 990 | 980 | 983 | 77,000 | 9,830 |
| 1995-12-27 | 980 | 980 | 971 | 980 | 25,000 | 9,800 |
| 1995-12-26 | 975 | 979 | 965 | 965 | 77,000 | 9,650 |
| 1995-12-25 | 975 | 980 | 971 | 977 | 67,000 | 9,770 |
| 1995-12-22 | 985 | 985 | 967 | 967 | 104,000 | 9,670 |
| 1995-12-21 | 990 | 990 | 980 | 980 | 84,000 | 9,800 |
| 1995-12-20 | 980 | 995 | 980 | 990 | 55,000 | 9,900 |
| 1995-12-19 | 981 | 985 | 972 | 985 | 141,000 | 9,850 |
| 1995-12-18 | 994 | 995 | 980 | 991 | 175,000 | 9,910 |
| 1995-12-15 | 1,000 | 1,010 | 990 | 995 | 150,000 | 9,950 |
| 1995-12-14 | 1,010 | 1,020 | 999 | 999 | 190,000 | 9,990 |
| 1995-12-13 | 1,020 | 1,030 | 970 | 1,010 | 281,000 | 10,100 |
| 1995-12-12 | 970 | 1,030 | 970 | 1,020 | 401,000 | 10,200 |
| 1995-12-11 | 980 | 983 | 960 | 960 | 53,000 | 9,600 |
| 1995-12-08 | 970 | 980 | 961 | 972 | 129,000 | 9,720 |
| 1995-12-07 | 967 | 976 | 960 | 976 | 208,000 | 9,760 |
| 1995-12-06 | 951 | 979 | 950 | 967 | 87,000 | 9,670 |
| 1995-12-05 | 979 | 984 | 955 | 960 | 82,000 | 9,600 |
| 1995-12-04 | 971 | 985 | 970 | 984 | 154,000 | 9,840 |
| 1995-12-01 | 948 | 979 | 948 | 979 | 126,000 | 9,790 |
| 1995-11-30 | 952 | 971 | 952 | 958 | 96,000 | 9,580 |
| 1995-11-29 | 941 | 963 | 941 | 952 | 172,000 | 9,520 |
| 1995-11-28 | 926 | 951 | 926 | 946 | 288,000 | 9,460 |
| 1995-11-27 | 935 | 940 | 930 | 936 | 171,000 | 9,360 |
| 1995-11-24 | 940 | 950 | 932 | 939 | 217,000 | 9,390 |
| 1995-11-22 | 940 | 950 | 936 | 950 | 92,000 | 9,500 |
| 1995-11-21 | 990 | 990 | 940 | 950 | 112,000 | 9,500 |
| 1995-11-20 | 977 | 981 | 970 | 970 | 154,000 | 9,700 |
| 1995-11-17 | 946 | 970 | 935 | 957 | 370,000 | 9,570 |
| 1995-11-16 | 975 | 979 | 935 | 942 | 669,000 | 9,420 |
| 1995-11-15 | 1,030 | 1,030 | 970 | 970 | 969,000 | 9,700 |
| 1995-11-14 | 1,030 | 1,040 | 1,020 | 1,020 | 405,000 | 10,200 |
| 1995-11-13 | 1,040 | 1,050 | 1,010 | 1,020 | 569,000 | 10,200 |
| 1995-11-10 | 1,020 | 1,040 | 1,010 | 1,040 | 903,000 | 10,400 |
| 1995-11-09 | 1,100 | 1,110 | 1,030 | 1,040 | 2,246,000 | 10,400 |
| 1995-11-08 | 1,040 | 1,090 | 1,010 | 1,070 | 1,201,000 | 10,700 |
| 1995-11-07 | 1,060 | 1,060 | 1,040 | 1,040 | 623,000 | 10,400 |
| 1995-11-06 | 1,050 | 1,070 | 1,050 | 1,050 | 482,000 | 10,500 |
| 1995-11-02 | 1,080 | 1,090 | 1,040 | 1,070 | 856,000 | 10,700 |
| 1995-11-01 | 1,070 | 1,090 | 1,060 | 1,070 | 461,000 | 10,700 |
| 1995-10-31 | 1,080 | 1,090 | 1,050 | 1,090 | 635,000 | 10,900 |
| 1995-10-30 | 1,090 | 1,090 | 1,050 | 1,070 | 969,000 | 10,700 |
| 1995-10-27 | 1,110 | 1,150 | 1,080 | 1,100 | 1,969,000 | 11,000 |
| 1995-10-26 | 1,100 | 1,110 | 1,090 | 1,090 | 471,000 | 10,900 |
| 1995-10-25 | 1,120 | 1,120 | 1,090 | 1,100 | 910,000 | 11,000 |
| 1995-10-24 | 1,150 | 1,150 | 1,110 | 1,110 | 962,000 | 11,100 |
| 1995-10-23 | 1,120 | 1,170 | 1,120 | 1,160 | 3,204,000 | 11,600 |
| 1995-10-20 | 1,110 | 1,120 | 1,100 | 1,120 | 1,042,000 | 11,200 |
| 1995-10-19 | 1,140 | 1,150 | 1,090 | 1,120 | 1,832,000 | 11,200 |
| 1995-10-18 | 1,150 | 1,170 | 1,130 | 1,150 | 1,897,000 | 11,500 |
| 1995-10-17 | 1,160 | 1,170 | 1,120 | 1,150 | 2,988,000 | 11,500 |
| 1995-10-16 | 1,160 | 1,180 | 1,150 | 1,160 | 7,754,000 | 11,600 |
| 1995-10-13 | 1,100 | 1,130 | 1,090 | 1,120 | 2,815,000 | 11,200 |
| 1995-10-12 | 1,080 | 1,140 | 1,080 | 1,080 | 2,685,000 | 10,800 |
| 1995-10-11 | 1,100 | 1,120 | 1,080 | 1,090 | 2,557,000 | 10,900 |
| 1995-10-09 | 1,130 | 1,150 | 1,090 | 1,120 | 3,642,000 | 11,200 |
| 1995-10-06 | 1,070 | 1,120 | 1,060 | 1,110 | 4,121,000 | 11,100 |
| 1995-10-05 | 1,060 | 1,080 | 1,040 | 1,060 | 2,858,000 | 10,600 |
| 1995-10-04 | 1,100 | 1,150 | 1,040 | 1,050 | 11,585,000 | 10,500 |
| 1995-10-03 | 990 | 1,100 | 980 | 1,100 | 8,196,000 | 11,000 |
| 1995-10-02 | 954 | 1,020 | 940 | 995 | 4,796,000 | 9,950 |
| 1995-09-29 | 940 | 960 | 915 | 955 | 1,089,000 | 9,550 |
| 1995-09-28 | 960 | 980 | 915 | 943 | 2,928,000 | 9,430 |
| 1995-09-27 | 940 | 940 | 940 | 940 | 840,000 | 9,400 |
| 1995-09-26 | 818 | 860 | 818 | 840 | 238,000 | 8,400 |
| 1995-09-25 | 850 | 852 | 811 | 821 | 141,000 | 8,210 |
| 1995-09-22 | 853 | 855 | 841 | 845 | 109,000 | 8,450 |
| 1995-09-21 | 830 | 868 | 830 | 865 | 132,000 | 8,650 |
| 1995-09-20 | 878 | 879 | 835 | 840 | 136,000 | 8,400 |
| 1995-09-19 | 831 | 868 | 830 | 868 | 288,000 | 8,680 |
| 1995-09-18 | 855 | 855 | 828 | 831 | 202,000 | 8,310 |
| 1995-09-14 | 880 | 880 | 851 | 855 | 171,000 | 8,550 |
| 1995-09-13 | 899 | 899 | 865 | 878 | 188,000 | 8,780 |
| 1995-09-12 | 935 | 951 | 885 | 900 | 980,000 | 9,000 |
| 1995-09-11 | 865 | 923 | 851 | 915 | 494,000 | 9,150 |
| 1995-09-08 | 838 | 860 | 831 | 860 | 239,000 | 8,600 |
| 1995-09-07 | 813 | 835 | 813 | 830 | 275,000 | 8,300 |
| 1995-09-06 | 868 | 873 | 810 | 810 | 232,000 | 8,100 |
| 1995-09-05 | 794 | 865 | 794 | 864 | 354,000 | 8,640 |
| 1995-09-04 | 850 | 870 | 802 | 804 | 303,000 | 8,040 |
| 1995-09-01 | 890 | 891 | 840 | 870 | 607,000 | 8,700 |
| 1995-08-31 | 931 | 945 | 885 | 892 | 644,000 | 8,920 |
| 1995-08-30 | 951 | 957 | 934 | 940 | 721,000 | 9,400 |
| 1995-08-29 | 980 | 1,000 | 949 | 949 | 1,421,000 | 9,490 |
| 1995-08-28 | 930 | 975 | 911 | 970 | 892,000 | 9,700 |
| 1995-08-25 | 930 | 981 | 925 | 930 | 2,144,000 | 9,300 |
| 1995-08-24 | 855 | 933 | 855 | 920 | 2,205,000 | 9,200 |
| 1995-08-23 | 855 | 873 | 830 | 865 | 1,513,000 | 8,650 |
| 1995-08-22 | 830 | 875 | 829 | 865 | 1,423,000 | 8,650 |
| 1995-08-21 | 793 | 829 | 793 | 818 | 577,000 | 8,180 |
| 1995-08-18 | 782 | 800 | 760 | 800 | 339,000 | 8,000 |
| 1995-08-17 | 785 | 812 | 780 | 783 | 757,000 | 7,830 |
| 1995-08-16 | 750 | 790 | 737 | 775 | 997,000 | 7,750 |
| 1995-08-15 | 725 | 740 | 715 | 725 | 993,000 | 7,250 |
| 1995-08-14 | 660 | 726 | 660 | 715 | 1,377,000 | 7,150 |
| 1995-08-11 | 622 | 650 | 621 | 650 | 139,000 | 6,500 |
| 1995-08-10 | 635 | 640 | 625 | 625 | 70,000 | 6,250 |
| 1995-08-09 | 650 | 656 | 640 | 645 | 102,000 | 6,450 |
| 1995-08-08 | 640 | 648 | 620 | 648 | 60,000 | 6,480 |
| 1995-08-07 | 650 | 655 | 640 | 650 | 188,000 | 6,500 |
| 1995-08-04 | 621 | 638 | 620 | 636 | 125,000 | 6,360 |
| 1995-08-03 | 618 | 633 | 618 | 621 | 120,000 | 6,210 |
| 1995-08-02 | 586 | 620 | 580 | 620 | 40,000 | 6,200 |
| 1995-08-01 | 594 | 594 | 565 | 576 | 24,000 | 5,760 |
| 1995-07-31 | 605 | 605 | 592 | 592 | 29,000 | 5,920 |
| 1995-07-28 | 580 | 590 | 575 | 590 | 79,000 | 5,900 |
| 1995-07-27 | 575 | 578 | 570 | 575 | 23,000 | 5,750 |
| 1995-07-26 | 590 | 590 | 571 | 571 | 25,000 | 5,710 |
| 1995-07-25 | 606 | 606 | 590 | 590 | 28,000 | 5,900 |
| 1995-07-24 | 605 | 606 | 598 | 600 | 30,000 | 6,000 |
| 1995-07-21 | 633 | 633 | 600 | 605 | 86,000 | 6,050 |
| 1995-07-20 | 605 | 623 | 605 | 623 | 218,000 | 6,230 |
| 1995-07-19 | 649 | 650 | 611 | 615 | 203,000 | 6,150 |
| 1995-07-18 | 617 | 664 | 617 | 655 | 588,000 | 6,550 |
| 1995-07-17 | 594 | 624 | 594 | 607 | 94,000 | 6,070 |
| 1995-07-14 | 585 | 595 | 580 | 595 | 66,000 | 5,950 |
| 1995-07-13 | 563 | 580 | 563 | 580 | 69,000 | 5,800 |
| 1995-07-12 | 580 | 580 | 560 | 563 | 75,000 | 5,630 |
| 1995-07-11 | 555 | 562 | 555 | 560 | 30,000 | 5,600 |
| 1995-07-10 | 544 | 550 | 540 | 540 | 15,000 | 5,400 |
| 1995-07-07 | 530 | 549 | 520 | 529 | 121,000 | 5,290 |
| 1995-07-06 | 525 | 529 | 520 | 520 | 14,000 | 5,200 |
| 1995-07-05 | 491 | 515 | 490 | 515 | 39,000 | 5,150 |
| 1995-07-04 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 1995-07-03 | 496 | 496 | 489 | 489 | 11,000 | 4,890 |
| 1995-06-30 | 496 | 499 | 495 | 496 | 8,000 | 4,960 |
| 1995-06-29 | 510 | 510 | 495 | 495 | 5,000 | 4,950 |
| 1995-06-28 | 499 | 500 | 495 | 495 | 13,000 | 4,950 |
| 1995-06-27 | 510 | 510 | 500 | 500 | 22,000 | 5,000 |
| 1995-06-26 | 493 | 510 | 493 | 510 | 14,000 | 5,100 |
| 1995-06-23 | 493 | 493 | 488 | 488 | 11,000 | 4,880 |
| 1995-06-22 | 483 | 485 | 470 | 483 | 56,000 | 4,830 |
| 1995-06-21 | 480 | 486 | 477 | 486 | 107,000 | 4,860 |
| 1995-06-20 | 475 | 480 | 475 | 480 | 21,000 | 4,800 |
| 1995-06-19 | 470 | 475 | 470 | 475 | 42,000 | 4,750 |
| 1995-06-16 | 472 | 475 | 470 | 470 | 30,000 | 4,700 |
| 1995-06-15 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1995-06-14 | 475 | 480 | 473 | 475 | 32,000 | 4,750 |
| 1995-06-13 | 480 | 485 | 475 | 475 | 53,000 | 4,750 |
| 1995-06-12 | 501 | 502 | 475 | 480 | 23,000 | 4,800 |
| 1995-06-09 | 510 | 510 | 502 | 502 | 14,000 | 5,020 |
| 1995-06-08 | 520 | 520 | 510 | 510 | 18,000 | 5,100 |
| 1995-06-07 | 530 | 530 | 530 | 530 | 25,000 | 5,300 |
| 1995-06-06 | 532 | 532 | 530 | 530 | 15,000 | 5,300 |
| 1995-06-05 | 536 | 536 | 536 | 536 | 5,000 | 5,360 |
| 1995-06-02 | 550 | 550 | 531 | 541 | 13,000 | 5,410 |
| 1995-06-01 | 538 | 538 | 530 | 531 | 18,000 | 5,310 |
| 1995-05-31 | 551 | 551 | 532 | 532 | 12,000 | 5,320 |
| 1995-05-30 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1995-05-26 | 540 | 550 | 540 | 550 | 15,000 | 5,500 |
| 1995-05-25 | 550 | 553 | 545 | 550 | 82,000 | 5,500 |
| 1995-05-24 | 560 | 560 | 545 | 550 | 47,000 | 5,500 |
| 1995-05-23 | 576 | 576 | 560 | 560 | 112,000 | 5,600 |
| 1995-05-22 | 590 | 590 | 580 | 580 | 48,000 | 5,800 |
| 1995-05-19 | 590 | 590 | 572 | 590 | 12,000 | 5,900 |
| 1995-05-18 | 600 | 600 | 580 | 580 | 10,000 | 5,800 |
| 1995-05-17 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1995-05-16 | 599 | 599 | 590 | 590 | 10,000 | 5,900 |
| 1995-05-15 | 600 | 609 | 600 | 600 | 9,000 | 6,000 |
| 1995-05-12 | 605 | 612 | 600 | 600 | 15,000 | 6,000 |
| 1995-05-11 | 603 | 603 | 595 | 600 | 40,000 | 6,000 |
| 1995-05-10 | 620 | 620 | 600 | 600 | 8,000 | 6,000 |
| 1995-05-09 | 625 | 626 | 620 | 620 | 56,000 | 6,200 |
| 1995-05-08 | 620 | 620 | 615 | 620 | 17,000 | 6,200 |
| 1995-05-02 | 620 | 620 | 612 | 614 | 13,000 | 6,140 |
| 1995-05-01 | 610 | 610 | 602 | 610 | 13,000 | 6,100 |
| 1995-04-28 | 612 | 612 | 605 | 609 | 11,000 | 6,090 |
| 1995-04-27 | 605 | 615 | 605 | 610 | 24,000 | 6,100 |
| 1995-04-26 | 601 | 610 | 600 | 601 | 22,000 | 6,010 |
| 1995-04-25 | 598 | 598 | 591 | 591 | 46,000 | 5,910 |
| 1995-04-24 | 590 | 599 | 589 | 591 | 58,000 | 5,910 |
| 1995-04-21 | 581 | 589 | 580 | 585 | 20,000 | 5,850 |
| 1995-04-20 | 580 | 580 | 575 | 580 | 34,000 | 5,800 |
| 1995-04-19 | 575 | 580 | 575 | 580 | 10,000 | 5,800 |
| 1995-04-18 | 587 | 587 | 570 | 577 | 85,000 | 5,770 |
| 1995-04-17 | 590 | 590 | 588 | 589 | 33,000 | 5,890 |
| 1995-04-14 | 586 | 590 | 586 | 590 | 299,000 | 5,900 |
| 1995-04-13 | 575 | 576 | 575 | 576 | 6,000 | 5,760 |
| 1995-04-12 | 576 | 576 | 573 | 574 | 7,000 | 5,740 |
| 1995-04-11 | 570 | 571 | 570 | 571 | 17,000 | 5,710 |
| 1995-04-10 | 572 | 572 | 560 | 570 | 19,000 | 5,700 |
| 1995-04-07 | 572 | 572 | 572 | 572 | 4,000 | 5,720 |
| 1995-04-06 | 572 | 572 | 572 | 572 | 13,000 | 5,720 |
| 1995-04-05 | 571 | 572 | 571 | 572 | 11,000 | 5,720 |
| 1995-04-04 | 566 | 566 | 561 | 561 | 6,000 | 5,610 |
| 1995-04-03 | 580 | 580 | 565 | 566 | 9,000 | 5,660 |
| 1995-03-31 | 600 | 601 | 581 | 581 | 17,000 | 5,810 |
| 1995-03-30 | 589 | 600 | 589 | 600 | 14,000 | 6,000 |
| 1995-03-29 | 590 | 590 | 585 | 585 | 25,000 | 5,850 |
| 1995-03-28 | 582 | 582 | 570 | 572 | 22,000 | 5,720 |
| 1995-03-27 | 579 | 579 | 560 | 575 | 33,000 | 5,750 |
| 1995-03-24 | 570 | 570 | 564 | 565 | 71,000 | 5,650 |
| 1995-03-23 | 561 | 564 | 560 | 564 | 146,000 | 5,640 |
| 1995-03-22 | 570 | 575 | 560 | 561 | 39,000 | 5,610 |
| 1995-03-20 | 590 | 590 | 580 | 580 | 15,000 | 5,800 |
| 1995-03-17 | 576 | 590 | 575 | 590 | 25,000 | 5,900 |
| 1995-03-16 | 585 | 585 | 575 | 575 | 12,000 | 5,750 |
| 1995-03-15 | 581 | 590 | 581 | 590 | 45,000 | 5,900 |
| 1995-03-14 | 601 | 601 | 590 | 590 | 17,000 | 5,900 |
| 1995-03-13 | 601 | 601 | 600 | 600 | 14,000 | 6,000 |
| 1995-03-10 | 595 | 600 | 595 | 597 | 19,000 | 5,970 |
| 1995-03-09 | 600 | 600 | 595 | 595 | 20,000 | 5,950 |
| 1995-03-08 | 590 | 595 | 590 | 590 | 46,000 | 5,900 |
| 1995-03-07 | 595 | 599 | 590 | 590 | 23,000 | 5,900 |
| 1995-03-06 | 600 | 601 | 595 | 595 | 27,000 | 5,950 |
| 1995-03-03 | 610 | 610 | 591 | 600 | 22,000 | 6,000 |
| 1995-03-02 | 620 | 620 | 600 | 610 | 35,000 | 6,100 |
| 1995-03-01 | 614 | 614 | 600 | 600 | 18,000 | 6,000 |
| 1995-02-28 | 615 | 615 | 610 | 610 | 18,000 | 6,100 |
| 1995-02-27 | 615 | 615 | 570 | 580 | 64,000 | 5,800 |
| 1995-02-24 | 625 | 625 | 616 | 616 | 20,000 | 6,160 |
| 1995-02-23 | 620 | 620 | 616 | 620 | 29,000 | 6,200 |
| 1995-02-22 | 626 | 629 | 625 | 625 | 11,000 | 6,250 |
| 1995-02-21 | 632 | 633 | 625 | 625 | 25,000 | 6,250 |
| 1995-02-20 | 635 | 635 | 633 | 633 | 7,000 | 6,330 |
| 1995-02-17 | 630 | 630 | 620 | 625 | 27,000 | 6,250 |
| 1995-02-16 | 625 | 625 | 620 | 620 | 36,000 | 6,200 |
| 1995-02-15 | 622 | 625 | 621 | 625 | 8,000 | 6,250 |
| 1995-02-14 | 635 | 635 | 625 | 635 | 25,000 | 6,350 |
| 1995-02-13 | 637 | 640 | 630 | 640 | 39,000 | 6,400 |
| 1995-02-10 | 630 | 635 | 630 | 630 | 25,000 | 6,300 |
| 1995-02-09 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1995-02-08 | 627 | 641 | 627 | 630 | 34,000 | 6,300 |
| 1995-02-07 | 626 | 626 | 625 | 626 | 12,000 | 6,260 |
| 1995-02-06 | 615 | 621 | 615 | 621 | 13,000 | 6,210 |
| 1995-02-03 | 625 | 630 | 625 | 625 | 12,000 | 6,250 |
| 1995-02-02 | 627 | 630 | 627 | 630 | 7,000 | 6,300 |
| 1995-02-01 | 628 | 628 | 620 | 620 | 40,000 | 6,200 |
| 1995-01-31 | 630 | 631 | 620 | 629 | 30,000 | 6,290 |
| 1995-01-30 | 638 | 644 | 631 | 631 | 17,000 | 6,310 |
| 1995-01-27 | 631 | 640 | 625 | 640 | 25,000 | 6,400 |
| 1995-01-26 | 650 | 650 | 637 | 637 | 6,000 | 6,370 |
| 1995-01-25 | 636 | 650 | 636 | 640 | 21,000 | 6,400 |
| 1995-01-24 | 629 | 630 | 616 | 630 | 29,000 | 6,300 |
| 1995-01-23 | 650 | 650 | 630 | 630 | 9,000 | 6,300 |
| 1995-01-20 | 657 | 660 | 656 | 660 | 6,000 | 6,600 |
| 1995-01-19 | 660 | 660 | 656 | 657 | 39,000 | 6,570 |
| 1995-01-18 | 672 | 675 | 660 | 660 | 38,000 | 6,600 |
| 1995-01-17 | 679 | 680 | 672 | 672 | 7,000 | 6,720 |
| 1995-01-13 | 676 | 680 | 676 | 679 | 19,000 | 6,790 |
| 1995-01-12 | 694 | 695 | 680 | 680 | 15,000 | 6,800 |
| 1995-01-11 | 705 | 705 | 695 | 695 | 3,000 | 6,950 |
| 1995-01-10 | 720 | 720 | 714 | 715 | 13,000 | 7,150 |
| 1995-01-09 | 720 | 721 | 720 | 721 | 49,000 | 7,210 |
| 1995-01-06 | 709 | 721 | 709 | 720 | 26,000 | 7,200 |
| 1995-01-05 | 725 | 725 | 717 | 719 | 21,000 | 7,190 |
| 1995-01-04 | 725 | 725 | 719 | 719 | 6,000 | 7,190 |
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
