6355 住友精密工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3034034033033041,0003,300
1999-12-2936536534035027,0003,500
1999-12-28375375360365186,0003,650
1999-12-2734934933034063,0003,400
1999-12-2433634032133562,0003,350
1999-12-22356370330330184,0003,300
1999-12-21335336308336117,0003,360
1999-12-2033333332032754,0003,270
1999-12-1733633633133154,0003,310
1999-12-1635135133633623,0003,360
1999-12-1534134733633633,0003,360
1999-12-1437037036036021,0003,600
1999-12-1337437437037323,0003,730
1999-12-1037037136536951,0003,690
1999-12-0938038336937086,0003,700
1999-12-08371380360360243,0003,600
1999-12-0733633933533632,0003,360
1999-12-0633134033133814,0003,380
1999-12-0334034133533642,0003,360
1999-12-0235135133434098,0003,400
1999-12-01335351335341108,0003,410
1999-11-3035135134034059,0003,400
1999-11-2935235434634632,0003,460
1999-11-2636136135035042,0003,500
1999-11-2537537536436429,0003,640
1999-11-2436337836337021,0003,700
1999-11-2238539036036065,0003,600
1999-11-1938939038439032,0003,900
1999-11-1837137837037875,0003,780
1999-11-1737037136136822,0003,680
1999-11-1636936934236974,0003,690
1999-11-1539139536536525,0003,650
1999-11-1239639838839055,0003,900
1999-11-1141041339139655,0003,960
1999-11-1042142541042054,0004,200
1999-11-0942042341042361,0004,230
1999-11-0842642842042034,0004,200
1999-11-0541842341641631,0004,160
1999-11-0441442541441532,0004,150
1999-11-0241641941041917,0004,190
1999-11-0142942940641639,0004,160
1999-10-2942043942043024,0004,300
1999-10-2842142140841022,0004,100
1999-10-2741541740640631,0004,060
1999-10-2642843041641636,0004,160
1999-10-2541543241543029,0004,300
1999-10-2243243241541524,0004,150
1999-10-2142342642142223,0004,220
1999-10-2044344342042030,0004,200
1999-10-1943143140040065,0004,000
1999-10-1844244243043263,0004,320
1999-10-15450461445447166,0004,470
1999-10-14435444425440180,0004,400
1999-10-1339840039039026,0003,900
1999-10-1239139739139712,0003,970
1999-10-0839739739039011,0003,900
1999-10-0739839839639724,0003,970
1999-10-063994003983988,0003,980
1999-10-0539940239740211,0004,020
1999-10-0441941939639623,0003,960
1999-10-0140842040040020,0004,000
1999-09-3039840039039337,0003,930
1999-09-2939939939239211,0003,920
1999-09-2840040039740019,0004,000
1999-09-274024024004029,0004,020
1999-09-2439140238538832,0003,880
1999-09-2240540539539555,0003,950
1999-09-2141241240941037,0004,100
1999-09-2042642640540743,0004,070
1999-09-1740641140041128,0004,110
1999-09-1641241740240523,0004,050
1999-09-1441342641142037,0004,200
1999-09-1341841841341832,0004,180
1999-09-1043143541141892,0004,180
1999-09-0943344543243465,0004,340
1999-09-0844044144044042,0004,400
1999-09-0744845044444519,0004,450
1999-09-0644544543143437,0004,340
1999-09-0344944944044525,0004,450
1999-09-0244145144045155,0004,510
1999-09-0143143643143534,0004,350
1999-08-3144044243143628,0004,360
1999-08-3044244644044346,0004,430
1999-08-2745145643944232,0004,420
1999-08-2645546145045035,0004,500
1999-08-2547047045345532,0004,550
1999-08-2446946945846133,0004,610
1999-08-2346046145545922,0004,590
1999-08-2046047045747018,0004,700
1999-08-1946646945445620,0004,560
1999-08-1848448446547013,0004,700
1999-08-1748648746646622,0004,660
1999-08-1648548948348520,0004,850
1999-08-1348548547747717,0004,770
1999-08-1244947044547021,0004,700
1999-08-1144146644144620,0004,460
1999-08-1045245645245510,0004,550
1999-08-0943345642845631,0004,560
1999-08-0645145243043154,0004,310
1999-08-0545345345045032,0004,500
1999-08-0446046045145345,0004,530
1999-08-0346846845245455,0004,540
1999-08-0247947946046033,0004,600
1999-07-3048949047947922,0004,790
1999-07-2949049248549215,0004,920
1999-07-2849949948548549,0004,850
1999-07-2749349548949416,0004,940
1999-07-2649049848849322,0004,930
1999-07-2349949948548976,0004,890
1999-07-2251551550550580,0005,050
1999-07-2151452050752057,0005,200
1999-07-1953453551552664,0005,260
1999-07-16559559535535248,0005,350
1999-07-15516565516560471,0005,600
1999-07-14513520510514106,0005,140
1999-07-1352552651351398,0005,130
1999-07-1251053050652392,0005,230
1999-07-09520525511511106,0005,110
1999-07-08520523515516103,0005,160
1999-07-07514514506514109,0005,140
1999-07-0650551550051096,0005,100
1999-07-05524525508508106,0005,080
1999-07-02527528505515204,0005,150
1999-07-01530533511518584,0005,180
1999-06-30500520500511730,0005,110
1999-06-29459504458495543,0004,950
1999-06-2844845644345662,0004,560
1999-06-2544844844344351,0004,430
1999-06-2444344844344353,0004,430
1999-06-2344345144344339,0004,430
1999-06-2245946045045887,0004,580
1999-06-21460464451460100,0004,600
1999-06-1845646045345587,0004,550
1999-06-1745545544945564,0004,550
1999-06-1645045544845524,0004,550
1999-06-1545045044045039,0004,500
1999-06-1444245244144981,0004,490
1999-06-11443450440442143,0004,420
1999-06-1043043942943929,0004,390
1999-06-0942643542643026,0004,300
1999-06-0843144043143128,0004,310
1999-06-0742643642643610,0004,360
1999-06-0443443442642614,0004,260
1999-06-0343243543043521,0004,350
1999-06-0243843843343732,0004,370
1999-06-0141643441642850,0004,280
1999-05-3142142141041243,0004,120
1999-05-2842242241942025,0004,200
1999-05-2742043442043320,0004,330
1999-05-2643343341541844,0004,180
1999-05-2544944943543533,0004,350
1999-05-2445045544044060,0004,400
1999-05-21420451420445164,0004,450
1999-05-2041042040841855,0004,180
1999-05-1943943940840838,0004,080
1999-05-1843943942542982,0004,290
1999-05-1745945943243956,0004,390
1999-05-14474477461461196,0004,610
1999-05-13464481457463411,0004,630
1999-05-12415465415452243,0004,520
1999-05-1142542641541535,0004,150
1999-05-1043243542543034,0004,300
1999-05-0743543543043068,0004,300
1999-05-0642843542543528,0004,350
1999-04-3043043042342645,0004,260
1999-04-2844044243243477,0004,340
1999-04-27450450435440208,0004,400
1999-04-26438459425448448,0004,480
1999-04-2339339338839327,0003,930
1999-04-2238939938939360,0003,930
1999-04-2138138438038430,0003,840
1999-04-2039039038438418,0003,840
1999-04-1938039938039073,0003,900
1999-04-1638839838839134,0003,910
1999-04-1538840038840019,0004,000
1999-04-1440040038338868,0003,880
1999-04-1340040239740049,0004,000
1999-04-1240541039840375,0004,030
1999-04-09410420401410136,0004,100
1999-04-0839140939140990,0004,090
1999-04-0739139538839371,0003,930
1999-04-06390395382390161,0003,900
1999-04-05394405390390155,0003,900
1999-04-02370390370385268,0003,850
1999-04-0136137035936790,0003,670
1999-03-3136336835036857,0003,680
1999-03-30365370358358151,0003,580
1999-03-2935937035636073,0003,600
1999-03-2634535334535041,0003,500
1999-03-2535935934134328,0003,430
1999-03-2434334734034034,0003,400
1999-03-2335035534534649,0003,460
1999-03-1933834833734835,0003,480
1999-03-1834434833533561,0003,350
1999-03-1734234534034475,0003,440
1999-03-1632834032734030,0003,400
1999-03-1533333332632638,0003,260
1999-03-1234534533133140,0003,310
1999-03-11334340328340101,0003,400
1999-03-1032633332632842,0003,280
1999-03-0932332331632043,0003,200
1999-03-0833333732032123,0003,210
1999-03-0531133331033354,0003,330
1999-03-0431632431331311,0003,130
1999-03-0331432031331416,0003,140
1999-03-0232532530631134,0003,110
1999-03-0132032031031028,0003,100
1999-02-2632232231532045,0003,200
1999-02-2533433832332350,0003,230
1999-02-2431533931533196,0003,310
1999-02-2331531530631522,0003,150
1999-02-2231731730531216,0003,120
1999-02-1930630930530718,0003,070
1999-02-1831231230530521,0003,050
1999-02-1731231331031022,0003,100
1999-02-1631731731131217,0003,120
1999-02-1531731830530516,0003,050
1999-02-1231031831031622,0003,160
1999-02-1031232031132029,0003,200
1999-02-0931331331131119,0003,110
1999-02-0832132231231212,0003,120
1999-02-0532432431532116,0003,210
1999-02-0431731931531927,0003,190
1999-02-0332432631831933,0003,190
1999-02-0233833832632610,0003,260
1999-02-0132732732332320,0003,230
1999-01-2932232732032036,0003,200
1999-01-2832632632232611,0003,260
1999-01-2733933933033820,0003,380
1999-01-2633434033034015,0003,400
1999-01-2534334333433834,0003,380
1999-01-2232633431831852,0003,180
1999-01-2132032531632525,0003,250
1999-01-2031232031232026,0003,200
1999-01-1932332331131112,0003,110
1999-01-183153153143157,0003,150
1999-01-1431131731131410,0003,140
1999-01-133143293143145,0003,140
1999-01-1231131431031421,0003,140
1999-01-1131631731131124,0003,110
1999-01-0831732031731722,0003,170
1999-01-0733033232032019,0003,200
1999-01-063173203173205,0003,200
1999-01-0533633631831811,0003,180
1999-01-0431932531932121,0003,210

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