6355 住友精密工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 332 | 338 | 325 | 338 | 14,000 | 3,380 |
| 1998-12-29 | 327 | 335 | 327 | 335 | 6,000 | 3,350 |
| 1998-12-28 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1998-12-25 | 338 | 338 | 329 | 329 | 22,000 | 3,290 |
| 1998-12-24 | 318 | 321 | 318 | 318 | 26,000 | 3,180 |
| 1998-12-22 | 320 | 320 | 319 | 320 | 9,000 | 3,200 |
| 1998-12-21 | 319 | 319 | 318 | 318 | 3,000 | 3,180 |
| 1998-12-18 | 320 | 324 | 315 | 319 | 31,000 | 3,190 |
| 1998-12-17 | 334 | 334 | 310 | 314 | 57,000 | 3,140 |
| 1998-12-16 | 340 | 345 | 322 | 322 | 22,000 | 3,220 |
| 1998-12-15 | 332 | 332 | 330 | 330 | 41,000 | 3,300 |
| 1998-12-14 | 331 | 338 | 331 | 332 | 21,000 | 3,320 |
| 1998-12-11 | 341 | 342 | 338 | 341 | 51,000 | 3,410 |
| 1998-12-10 | 360 | 360 | 350 | 350 | 22,000 | 3,500 |
| 1998-12-09 | 351 | 351 | 350 | 350 | 10,000 | 3,500 |
| 1998-12-08 | 347 | 360 | 345 | 351 | 72,000 | 3,510 |
| 1998-12-07 | 340 | 342 | 335 | 337 | 19,000 | 3,370 |
| 1998-12-04 | 348 | 349 | 343 | 343 | 12,000 | 3,430 |
| 1998-12-03 | 351 | 351 | 348 | 350 | 40,000 | 3,500 |
| 1998-12-02 | 365 | 365 | 351 | 360 | 39,000 | 3,600 |
| 1998-12-01 | 372 | 376 | 366 | 370 | 48,000 | 3,700 |
| 1998-11-30 | 396 | 396 | 380 | 384 | 157,000 | 3,840 |
| 1998-11-27 | 369 | 385 | 361 | 376 | 100,000 | 3,760 |
| 1998-11-26 | 350 | 370 | 350 | 369 | 80,000 | 3,690 |
| 1998-11-25 | 343 | 356 | 342 | 352 | 91,000 | 3,520 |
| 1998-11-24 | 321 | 340 | 321 | 333 | 125,000 | 3,330 |
| 1998-11-20 | 318 | 319 | 313 | 319 | 73,000 | 3,190 |
| 1998-11-19 | 313 | 315 | 309 | 315 | 76,000 | 3,150 |
| 1998-11-18 | 310 | 312 | 306 | 309 | 70,000 | 3,090 |
| 1998-11-17 | 306 | 306 | 305 | 306 | 41,000 | 3,060 |
| 1998-11-16 | 304 | 306 | 303 | 305 | 23,000 | 3,050 |
| 1998-11-13 | 305 | 305 | 300 | 302 | 71,000 | 3,020 |
| 1998-11-12 | 310 | 311 | 305 | 305 | 16,000 | 3,050 |
| 1998-11-11 | 314 | 316 | 310 | 310 | 9,000 | 3,100 |
| 1998-11-10 | 311 | 314 | 305 | 314 | 38,000 | 3,140 |
| 1998-11-09 | 312 | 312 | 310 | 310 | 4,000 | 3,100 |
| 1998-11-06 | 310 | 319 | 309 | 311 | 23,000 | 3,110 |
| 1998-11-05 | 319 | 319 | 305 | 310 | 59,000 | 3,100 |
| 1998-11-04 | 305 | 314 | 305 | 307 | 60,000 | 3,070 |
| 1998-11-02 | 305 | 305 | 304 | 305 | 33,000 | 3,050 |
| 1998-10-30 | 315 | 315 | 305 | 305 | 13,000 | 3,050 |
| 1998-10-29 | 307 | 310 | 307 | 310 | 8,000 | 3,100 |
| 1998-10-28 | 306 | 310 | 306 | 310 | 9,000 | 3,100 |
| 1998-10-27 | 306 | 310 | 305 | 305 | 15,000 | 3,050 |
| 1998-10-26 | 318 | 318 | 303 | 305 | 32,000 | 3,050 |
| 1998-10-23 | 321 | 322 | 318 | 318 | 48,000 | 3,180 |
| 1998-10-22 | 330 | 330 | 320 | 321 | 26,000 | 3,210 |
| 1998-10-21 | 320 | 333 | 320 | 330 | 31,000 | 3,300 |
| 1998-10-20 | 319 | 320 | 309 | 320 | 7,000 | 3,200 |
| 1998-10-19 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1998-10-16 | 320 | 320 | 303 | 303 | 6,000 | 3,030 |
| 1998-10-15 | 302 | 303 | 300 | 300 | 15,000 | 3,000 |
| 1998-10-14 | 310 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1998-10-13 | 320 | 320 | 300 | 318 | 27,000 | 3,180 |
| 1998-10-12 | 300 | 339 | 300 | 334 | 12,000 | 3,340 |
| 1998-10-09 | 305 | 305 | 300 | 300 | 26,000 | 3,000 |
| 1998-10-08 | 335 | 335 | 306 | 308 | 8,000 | 3,080 |
| 1998-10-07 | 301 | 333 | 301 | 333 | 19,000 | 3,330 |
| 1998-10-06 | 300 | 301 | 300 | 301 | 26,000 | 3,010 |
| 1998-10-05 | 300 | 306 | 300 | 301 | 21,000 | 3,010 |
| 1998-10-02 | 315 | 325 | 315 | 321 | 23,000 | 3,210 |
| 1998-10-01 | 325 | 325 | 318 | 318 | 16,000 | 3,180 |
| 1998-09-30 | 322 | 335 | 320 | 335 | 38,000 | 3,350 |
| 1998-09-29 | 329 | 329 | 320 | 327 | 5,000 | 3,270 |
| 1998-09-28 | 321 | 336 | 321 | 335 | 4,000 | 3,350 |
| 1998-09-25 | 320 | 335 | 320 | 321 | 14,000 | 3,210 |
| 1998-09-24 | 335 | 335 | 320 | 320 | 80,000 | 3,200 |
| 1998-09-22 | 330 | 330 | 328 | 330 | 14,000 | 3,300 |
| 1998-09-21 | 342 | 342 | 326 | 341 | 9,000 | 3,410 |
| 1998-09-18 | 327 | 337 | 326 | 337 | 18,000 | 3,370 |
| 1998-09-17 | 328 | 328 | 325 | 327 | 26,000 | 3,270 |
| 1998-09-16 | 346 | 346 | 333 | 333 | 11,000 | 3,330 |
| 1998-09-14 | 335 | 341 | 335 | 341 | 17,000 | 3,410 |
| 1998-09-11 | 340 | 340 | 320 | 325 | 65,000 | 3,250 |
| 1998-09-10 | 350 | 350 | 341 | 341 | 15,000 | 3,410 |
| 1998-09-09 | 354 | 356 | 349 | 349 | 38,000 | 3,490 |
| 1998-09-08 | 360 | 360 | 354 | 354 | 19,000 | 3,540 |
| 1998-09-07 | 319 | 349 | 319 | 349 | 71,000 | 3,490 |
| 1998-09-04 | 343 | 343 | 318 | 319 | 90,000 | 3,190 |
| 1998-09-03 | 345 | 347 | 343 | 343 | 36,000 | 3,430 |
| 1998-09-02 | 356 | 356 | 348 | 348 | 198,000 | 3,480 |
| 1998-09-01 | 350 | 351 | 345 | 351 | 80,000 | 3,510 |
| 1998-08-31 | 364 | 364 | 357 | 357 | 63,000 | 3,570 |
| 1998-08-28 | 350 | 360 | 350 | 359 | 30,000 | 3,590 |
| 1998-08-27 | 361 | 365 | 358 | 360 | 60,000 | 3,600 |
| 1998-08-26 | 380 | 380 | 365 | 365 | 19,000 | 3,650 |
| 1998-08-25 | 390 | 395 | 390 | 395 | 16,000 | 3,950 |
| 1998-08-24 | 384 | 387 | 380 | 380 | 30,000 | 3,800 |
| 1998-08-21 | 394 | 394 | 389 | 389 | 19,000 | 3,890 |
| 1998-08-20 | 403 | 403 | 391 | 393 | 13,000 | 3,930 |
| 1998-08-19 | 399 | 403 | 395 | 400 | 77,000 | 4,000 |
| 1998-08-18 | 393 | 395 | 391 | 395 | 21,000 | 3,950 |
| 1998-08-17 | 398 | 398 | 390 | 393 | 37,000 | 3,930 |
| 1998-08-14 | 402 | 403 | 395 | 398 | 44,000 | 3,980 |
| 1998-08-13 | 403 | 410 | 402 | 402 | 22,000 | 4,020 |
| 1998-08-12 | 401 | 403 | 395 | 402 | 60,000 | 4,020 |
| 1998-08-11 | 415 | 415 | 399 | 399 | 48,000 | 3,990 |
| 1998-08-10 | 420 | 425 | 416 | 416 | 51,000 | 4,160 |
| 1998-08-07 | 420 | 423 | 420 | 423 | 17,000 | 4,230 |
| 1998-08-06 | 425 | 425 | 415 | 423 | 31,000 | 4,230 |
| 1998-08-05 | 415 | 420 | 415 | 415 | 71,000 | 4,150 |
| 1998-08-04 | 426 | 430 | 420 | 420 | 101,000 | 4,200 |
| 1998-08-03 | 449 | 449 | 420 | 421 | 40,000 | 4,210 |
| 1998-07-31 | 450 | 453 | 450 | 450 | 13,000 | 4,500 |
| 1998-07-30 | 451 | 451 | 445 | 445 | 12,000 | 4,450 |
| 1998-07-29 | 451 | 451 | 451 | 451 | 7,000 | 4,510 |
| 1998-07-28 | 458 | 458 | 451 | 451 | 17,000 | 4,510 |
| 1998-07-27 | 465 | 465 | 446 | 450 | 9,000 | 4,500 |
| 1998-07-24 | 485 | 485 | 464 | 464 | 14,000 | 4,640 |
| 1998-07-23 | 466 | 469 | 465 | 465 | 22,000 | 4,650 |
| 1998-07-22 | 485 | 485 | 462 | 474 | 32,000 | 4,740 |
| 1998-07-21 | 503 | 505 | 503 | 505 | 12,000 | 5,050 |
| 1998-07-17 | 500 | 509 | 500 | 507 | 104,000 | 5,070 |
| 1998-07-16 | 490 | 503 | 490 | 500 | 60,000 | 5,000 |
| 1998-07-15 | 498 | 498 | 481 | 490 | 27,000 | 4,900 |
| 1998-07-14 | 479 | 490 | 479 | 490 | 20,000 | 4,900 |
| 1998-07-13 | 478 | 480 | 478 | 480 | 14,000 | 4,800 |
| 1998-07-10 | 488 | 490 | 485 | 488 | 42,000 | 4,880 |
| 1998-07-09 | 487 | 490 | 487 | 490 | 59,000 | 4,900 |
| 1998-07-08 | 485 | 490 | 485 | 490 | 26,000 | 4,900 |
| 1998-07-07 | 490 | 500 | 485 | 485 | 49,000 | 4,850 |
| 1998-07-06 | 471 | 485 | 471 | 481 | 51,000 | 4,810 |
| 1998-07-03 | 460 | 475 | 460 | 470 | 21,000 | 4,700 |
| 1998-07-02 | 470 | 485 | 470 | 470 | 44,000 | 4,700 |
| 1998-07-01 | 442 | 455 | 442 | 455 | 47,000 | 4,550 |
| 1998-06-30 | 413 | 441 | 413 | 441 | 24,000 | 4,410 |
| 1998-06-29 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1998-06-26 | 418 | 418 | 413 | 413 | 2,000 | 4,130 |
| 1998-06-25 | 442 | 442 | 433 | 433 | 26,000 | 4,330 |
| 1998-06-24 | 420 | 420 | 412 | 412 | 7,000 | 4,120 |
| 1998-06-23 | 416 | 419 | 416 | 419 | 7,000 | 4,190 |
| 1998-06-22 | 422 | 425 | 411 | 411 | 5,000 | 4,110 |
| 1998-06-19 | 433 | 433 | 422 | 422 | 8,000 | 4,220 |
| 1998-06-18 | 430 | 433 | 430 | 433 | 40,000 | 4,330 |
| 1998-06-17 | 411 | 412 | 411 | 411 | 7,000 | 4,110 |
| 1998-06-16 | 409 | 412 | 409 | 411 | 17,000 | 4,110 |
| 1998-06-15 | 407 | 415 | 407 | 415 | 25,000 | 4,150 |
| 1998-06-12 | 418 | 418 | 405 | 405 | 68,000 | 4,050 |
| 1998-06-11 | 424 | 425 | 422 | 422 | 6,000 | 4,220 |
| 1998-06-10 | 430 | 430 | 425 | 425 | 26,000 | 4,250 |
| 1998-06-09 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1998-06-08 | 425 | 425 | 422 | 422 | 12,000 | 4,220 |
| 1998-06-05 | 429 | 429 | 428 | 428 | 10,000 | 4,280 |
| 1998-06-04 | 416 | 420 | 416 | 420 | 10,000 | 4,200 |
| 1998-06-03 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1998-06-02 | 431 | 444 | 430 | 444 | 11,000 | 4,440 |
| 1998-06-01 | 444 | 444 | 435 | 435 | 8,000 | 4,350 |
| 1998-05-29 | 454 | 454 | 440 | 450 | 7,000 | 4,500 |
| 1998-05-28 | 459 | 459 | 455 | 459 | 21,000 | 4,590 |
| 1998-05-27 | 455 | 458 | 450 | 455 | 25,000 | 4,550 |
| 1998-05-26 | 455 | 459 | 450 | 459 | 12,000 | 4,590 |
| 1998-05-25 | 465 | 465 | 460 | 460 | 14,000 | 4,600 |
| 1998-05-22 | 440 | 444 | 440 | 444 | 7,000 | 4,440 |
| 1998-05-21 | 440 | 440 | 430 | 440 | 23,000 | 4,400 |
| 1998-05-20 | 431 | 445 | 431 | 440 | 15,000 | 4,400 |
| 1998-05-19 | 426 | 426 | 426 | 426 | 6,000 | 4,260 |
| 1998-05-18 | 425 | 425 | 420 | 425 | 23,000 | 4,250 |
| 1998-05-15 | 430 | 430 | 430 | 430 | 20,000 | 4,300 |
| 1998-05-14 | 426 | 430 | 426 | 430 | 34,000 | 4,300 |
| 1998-05-13 | 435 | 435 | 425 | 425 | 21,000 | 4,250 |
| 1998-05-12 | 428 | 439 | 428 | 439 | 6,000 | 4,390 |
| 1998-05-11 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1998-05-08 | 422 | 422 | 420 | 421 | 5,000 | 4,210 |
| 1998-05-07 | 430 | 430 | 422 | 422 | 5,000 | 4,220 |
| 1998-05-06 | 437 | 437 | 430 | 430 | 12,000 | 4,300 |
| 1998-05-01 | 445 | 445 | 432 | 432 | 12,000 | 4,320 |
| 1998-04-30 | 447 | 448 | 437 | 437 | 15,000 | 4,370 |
| 1998-04-28 | 445 | 450 | 445 | 446 | 34,000 | 4,460 |
| 1998-04-27 | 461 | 461 | 455 | 455 | 31,000 | 4,550 |
| 1998-04-24 | 432 | 455 | 432 | 455 | 14,000 | 4,550 |
| 1998-04-23 | 438 | 440 | 431 | 432 | 36,000 | 4,320 |
| 1998-04-22 | 435 | 436 | 432 | 436 | 18,000 | 4,360 |
| 1998-04-21 | 431 | 447 | 431 | 447 | 3,000 | 4,470 |
| 1998-04-20 | 446 | 451 | 431 | 431 | 10,000 | 4,310 |
| 1998-04-17 | 443 | 450 | 443 | 450 | 9,000 | 4,500 |
| 1998-04-16 | 450 | 450 | 441 | 442 | 21,000 | 4,420 |
| 1998-04-15 | 442 | 448 | 441 | 446 | 10,000 | 4,460 |
| 1998-04-14 | 450 | 450 | 441 | 441 | 9,000 | 4,410 |
| 1998-04-13 | 459 | 459 | 450 | 450 | 13,000 | 4,500 |
| 1998-04-10 | 469 | 469 | 460 | 460 | 16,000 | 4,600 |
| 1998-04-09 | 470 | 480 | 470 | 480 | 19,000 | 4,800 |
| 1998-04-08 | 450 | 475 | 450 | 475 | 38,000 | 4,750 |
| 1998-04-07 | 454 | 455 | 450 | 450 | 21,000 | 4,500 |
| 1998-04-06 | 417 | 450 | 417 | 450 | 9,000 | 4,500 |
| 1998-04-03 | 400 | 428 | 400 | 416 | 28,000 | 4,160 |
| 1998-04-02 | 410 | 415 | 400 | 400 | 71,000 | 4,000 |
| 1998-04-01 | 447 | 451 | 411 | 420 | 52,000 | 4,200 |
| 1998-03-31 | 470 | 475 | 451 | 451 | 52,000 | 4,510 |
| 1998-03-30 | 498 | 498 | 485 | 485 | 10,000 | 4,850 |
| 1998-03-27 | 500 | 500 | 495 | 499 | 12,000 | 4,990 |
| 1998-03-26 | 462 | 485 | 461 | 485 | 23,000 | 4,850 |
| 1998-03-25 | 500 | 500 | 470 | 470 | 58,000 | 4,700 |
| 1998-03-24 | 496 | 496 | 490 | 490 | 40,000 | 4,900 |
| 1998-03-23 | 508 | 508 | 494 | 497 | 21,000 | 4,970 |
| 1998-03-20 | 496 | 497 | 495 | 495 | 28,000 | 4,950 |
| 1998-03-19 | 495 | 500 | 495 | 496 | 12,000 | 4,960 |
| 1998-03-18 | 501 | 506 | 499 | 500 | 51,000 | 5,000 |
| 1998-03-17 | 500 | 506 | 500 | 506 | 41,000 | 5,060 |
| 1998-03-16 | 523 | 523 | 500 | 500 | 8,000 | 5,000 |
| 1998-03-13 | 501 | 528 | 499 | 528 | 54,000 | 5,280 |
| 1998-03-12 | 509 | 509 | 501 | 503 | 30,000 | 5,030 |
| 1998-03-11 | 525 | 525 | 510 | 510 | 39,000 | 5,100 |
| 1998-03-10 | 524 | 524 | 505 | 505 | 28,000 | 5,050 |
| 1998-03-09 | 534 | 535 | 498 | 498 | 109,000 | 4,980 |
| 1998-03-06 | 544 | 544 | 530 | 534 | 61,000 | 5,340 |
| 1998-03-05 | 545 | 545 | 538 | 544 | 24,000 | 5,440 |
| 1998-03-04 | 569 | 570 | 542 | 564 | 109,000 | 5,640 |
| 1998-03-03 | 580 | 588 | 571 | 579 | 495,000 | 5,790 |
| 1998-03-02 | 560 | 590 | 559 | 575 | 522,000 | 5,750 |
| 1998-02-27 | 530 | 550 | 530 | 550 | 337,000 | 5,500 |
| 1998-02-26 | 470 | 520 | 470 | 518 | 186,000 | 5,180 |
| 1998-02-25 | 472 | 473 | 456 | 465 | 100,000 | 4,650 |
| 1998-02-24 | 470 | 470 | 459 | 460 | 71,000 | 4,600 |
| 1998-02-23 | 485 | 485 | 465 | 472 | 55,000 | 4,720 |
| 1998-02-20 | 480 | 491 | 475 | 480 | 44,000 | 4,800 |
| 1998-02-19 | 477 | 500 | 475 | 495 | 61,000 | 4,950 |
| 1998-02-18 | 496 | 499 | 475 | 477 | 78,000 | 4,770 |
| 1998-02-17 | 499 | 499 | 466 | 486 | 24,000 | 4,860 |
| 1998-02-16 | 519 | 520 | 490 | 495 | 130,000 | 4,950 |
| 1998-02-13 | 538 | 538 | 501 | 506 | 107,000 | 5,060 |
| 1998-02-12 | 498 | 540 | 498 | 540 | 111,000 | 5,400 |
| 1998-02-10 | 487 | 500 | 486 | 498 | 77,000 | 4,980 |
| 1998-02-09 | 463 | 485 | 463 | 485 | 23,000 | 4,850 |
| 1998-02-06 | 462 | 467 | 461 | 462 | 35,000 | 4,620 |
| 1998-02-05 | 449 | 459 | 449 | 459 | 36,000 | 4,590 |
| 1998-02-04 | 450 | 450 | 443 | 443 | 17,000 | 4,430 |
| 1998-02-03 | 440 | 450 | 440 | 443 | 27,000 | 4,430 |
| 1998-02-02 | 435 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1998-01-30 | 469 | 469 | 440 | 440 | 75,000 | 4,400 |
| 1998-01-29 | 485 | 485 | 470 | 470 | 23,000 | 4,700 |
| 1998-01-28 | 454 | 490 | 453 | 490 | 99,000 | 4,900 |
| 1998-01-27 | 444 | 460 | 444 | 454 | 60,000 | 4,540 |
| 1998-01-26 | 423 | 442 | 420 | 440 | 77,000 | 4,400 |
| 1998-01-23 | 396 | 398 | 389 | 398 | 51,000 | 3,980 |
| 1998-01-22 | 402 | 405 | 400 | 400 | 43,000 | 4,000 |
| 1998-01-21 | 400 | 420 | 400 | 417 | 38,000 | 4,170 |
| 1998-01-20 | 385 | 396 | 379 | 396 | 95,000 | 3,960 |
| 1998-01-19 | 387 | 387 | 384 | 387 | 31,000 | 3,870 |
| 1998-01-16 | 336 | 355 | 336 | 341 | 54,000 | 3,410 |
| 1998-01-14 | 344 | 344 | 330 | 330 | 18,000 | 3,300 |
| 1998-01-13 | 338 | 345 | 328 | 344 | 24,000 | 3,440 |
| 1998-01-12 | 331 | 335 | 328 | 328 | 13,000 | 3,280 |
| 1998-01-09 | 349 | 349 | 340 | 340 | 30,000 | 3,400 |
| 1998-01-08 | 347 | 350 | 344 | 350 | 51,000 | 3,500 |
| 1998-01-07 | 337 | 347 | 337 | 347 | 32,000 | 3,470 |
| 1998-01-06 | 340 | 340 | 327 | 340 | 23,000 | 3,400 |
| 1998-01-05 | 349 | 349 | 340 | 340 | 18,000 | 3,400 |
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
