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 |
---|---|---|---|---|---|---|
1999-12-30 | 340 | 340 | 330 | 330 | 41,000 | 3,300 |
1999-12-29 | 365 | 365 | 340 | 350 | 27,000 | 3,500 |
1999-12-28 | 375 | 375 | 360 | 365 | 186,000 | 3,650 |
1999-12-27 | 349 | 349 | 330 | 340 | 63,000 | 3,400 |
1999-12-24 | 336 | 340 | 321 | 335 | 62,000 | 3,350 |
1999-12-22 | 356 | 370 | 330 | 330 | 184,000 | 3,300 |
1999-12-21 | 335 | 336 | 308 | 336 | 117,000 | 3,360 |
1999-12-20 | 333 | 333 | 320 | 327 | 54,000 | 3,270 |
1999-12-17 | 336 | 336 | 331 | 331 | 54,000 | 3,310 |
1999-12-16 | 351 | 351 | 336 | 336 | 23,000 | 3,360 |
1999-12-15 | 341 | 347 | 336 | 336 | 33,000 | 3,360 |
1999-12-14 | 370 | 370 | 360 | 360 | 21,000 | 3,600 |
1999-12-13 | 374 | 374 | 370 | 373 | 23,000 | 3,730 |
1999-12-10 | 370 | 371 | 365 | 369 | 51,000 | 3,690 |
1999-12-09 | 380 | 383 | 369 | 370 | 86,000 | 3,700 |
1999-12-08 | 371 | 380 | 360 | 360 | 243,000 | 3,600 |
1999-12-07 | 336 | 339 | 335 | 336 | 32,000 | 3,360 |
1999-12-06 | 331 | 340 | 331 | 338 | 14,000 | 3,380 |
1999-12-03 | 340 | 341 | 335 | 336 | 42,000 | 3,360 |
1999-12-02 | 351 | 351 | 334 | 340 | 98,000 | 3,400 |
1999-12-01 | 335 | 351 | 335 | 341 | 108,000 | 3,410 |
1999-11-30 | 351 | 351 | 340 | 340 | 59,000 | 3,400 |
1999-11-29 | 352 | 354 | 346 | 346 | 32,000 | 3,460 |
1999-11-26 | 361 | 361 | 350 | 350 | 42,000 | 3,500 |
1999-11-25 | 375 | 375 | 364 | 364 | 29,000 | 3,640 |
1999-11-24 | 363 | 378 | 363 | 370 | 21,000 | 3,700 |
1999-11-22 | 385 | 390 | 360 | 360 | 65,000 | 3,600 |
1999-11-19 | 389 | 390 | 384 | 390 | 32,000 | 3,900 |
1999-11-18 | 371 | 378 | 370 | 378 | 75,000 | 3,780 |
1999-11-17 | 370 | 371 | 361 | 368 | 22,000 | 3,680 |
1999-11-16 | 369 | 369 | 342 | 369 | 74,000 | 3,690 |
1999-11-15 | 391 | 395 | 365 | 365 | 25,000 | 3,650 |
1999-11-12 | 396 | 398 | 388 | 390 | 55,000 | 3,900 |
1999-11-11 | 410 | 413 | 391 | 396 | 55,000 | 3,960 |
1999-11-10 | 421 | 425 | 410 | 420 | 54,000 | 4,200 |
1999-11-09 | 420 | 423 | 410 | 423 | 61,000 | 4,230 |
1999-11-08 | 426 | 428 | 420 | 420 | 34,000 | 4,200 |
1999-11-05 | 418 | 423 | 416 | 416 | 31,000 | 4,160 |
1999-11-04 | 414 | 425 | 414 | 415 | 32,000 | 4,150 |
1999-11-02 | 416 | 419 | 410 | 419 | 17,000 | 4,190 |
1999-11-01 | 429 | 429 | 406 | 416 | 39,000 | 4,160 |
1999-10-29 | 420 | 439 | 420 | 430 | 24,000 | 4,300 |
1999-10-28 | 421 | 421 | 408 | 410 | 22,000 | 4,100 |
1999-10-27 | 415 | 417 | 406 | 406 | 31,000 | 4,060 |
1999-10-26 | 428 | 430 | 416 | 416 | 36,000 | 4,160 |
1999-10-25 | 415 | 432 | 415 | 430 | 29,000 | 4,300 |
1999-10-22 | 432 | 432 | 415 | 415 | 24,000 | 4,150 |
1999-10-21 | 423 | 426 | 421 | 422 | 23,000 | 4,220 |
1999-10-20 | 443 | 443 | 420 | 420 | 30,000 | 4,200 |
1999-10-19 | 431 | 431 | 400 | 400 | 65,000 | 4,000 |
1999-10-18 | 442 | 442 | 430 | 432 | 63,000 | 4,320 |
1999-10-15 | 450 | 461 | 445 | 447 | 166,000 | 4,470 |
1999-10-14 | 435 | 444 | 425 | 440 | 180,000 | 4,400 |
1999-10-13 | 398 | 400 | 390 | 390 | 26,000 | 3,900 |
1999-10-12 | 391 | 397 | 391 | 397 | 12,000 | 3,970 |
1999-10-08 | 397 | 397 | 390 | 390 | 11,000 | 3,900 |
1999-10-07 | 398 | 398 | 396 | 397 | 24,000 | 3,970 |
1999-10-06 | 399 | 400 | 398 | 398 | 8,000 | 3,980 |
1999-10-05 | 399 | 402 | 397 | 402 | 11,000 | 4,020 |
1999-10-04 | 419 | 419 | 396 | 396 | 23,000 | 3,960 |
1999-10-01 | 408 | 420 | 400 | 400 | 20,000 | 4,000 |
1999-09-30 | 398 | 400 | 390 | 393 | 37,000 | 3,930 |
1999-09-29 | 399 | 399 | 392 | 392 | 11,000 | 3,920 |
1999-09-28 | 400 | 400 | 397 | 400 | 19,000 | 4,000 |
1999-09-27 | 402 | 402 | 400 | 402 | 9,000 | 4,020 |
1999-09-24 | 391 | 402 | 385 | 388 | 32,000 | 3,880 |
1999-09-22 | 405 | 405 | 395 | 395 | 55,000 | 3,950 |
1999-09-21 | 412 | 412 | 409 | 410 | 37,000 | 4,100 |
1999-09-20 | 426 | 426 | 405 | 407 | 43,000 | 4,070 |
1999-09-17 | 406 | 411 | 400 | 411 | 28,000 | 4,110 |
1999-09-16 | 412 | 417 | 402 | 405 | 23,000 | 4,050 |
1999-09-14 | 413 | 426 | 411 | 420 | 37,000 | 4,200 |
1999-09-13 | 418 | 418 | 413 | 418 | 32,000 | 4,180 |
1999-09-10 | 431 | 435 | 411 | 418 | 92,000 | 4,180 |
1999-09-09 | 433 | 445 | 432 | 434 | 65,000 | 4,340 |
1999-09-08 | 440 | 441 | 440 | 440 | 42,000 | 4,400 |
1999-09-07 | 448 | 450 | 444 | 445 | 19,000 | 4,450 |
1999-09-06 | 445 | 445 | 431 | 434 | 37,000 | 4,340 |
1999-09-03 | 449 | 449 | 440 | 445 | 25,000 | 4,450 |
1999-09-02 | 441 | 451 | 440 | 451 | 55,000 | 4,510 |
1999-09-01 | 431 | 436 | 431 | 435 | 34,000 | 4,350 |
1999-08-31 | 440 | 442 | 431 | 436 | 28,000 | 4,360 |
1999-08-30 | 442 | 446 | 440 | 443 | 46,000 | 4,430 |
1999-08-27 | 451 | 456 | 439 | 442 | 32,000 | 4,420 |
1999-08-26 | 455 | 461 | 450 | 450 | 35,000 | 4,500 |
1999-08-25 | 470 | 470 | 453 | 455 | 32,000 | 4,550 |
1999-08-24 | 469 | 469 | 458 | 461 | 33,000 | 4,610 |
1999-08-23 | 460 | 461 | 455 | 459 | 22,000 | 4,590 |
1999-08-20 | 460 | 470 | 457 | 470 | 18,000 | 4,700 |
1999-08-19 | 466 | 469 | 454 | 456 | 20,000 | 4,560 |
1999-08-18 | 484 | 484 | 465 | 470 | 13,000 | 4,700 |
1999-08-17 | 486 | 487 | 466 | 466 | 22,000 | 4,660 |
1999-08-16 | 485 | 489 | 483 | 485 | 20,000 | 4,850 |
1999-08-13 | 485 | 485 | 477 | 477 | 17,000 | 4,770 |
1999-08-12 | 449 | 470 | 445 | 470 | 21,000 | 4,700 |
1999-08-11 | 441 | 466 | 441 | 446 | 20,000 | 4,460 |
1999-08-10 | 452 | 456 | 452 | 455 | 10,000 | 4,550 |
1999-08-09 | 433 | 456 | 428 | 456 | 31,000 | 4,560 |
1999-08-06 | 451 | 452 | 430 | 431 | 54,000 | 4,310 |
1999-08-05 | 453 | 453 | 450 | 450 | 32,000 | 4,500 |
1999-08-04 | 460 | 460 | 451 | 453 | 45,000 | 4,530 |
1999-08-03 | 468 | 468 | 452 | 454 | 55,000 | 4,540 |
1999-08-02 | 479 | 479 | 460 | 460 | 33,000 | 4,600 |
1999-07-30 | 489 | 490 | 479 | 479 | 22,000 | 4,790 |
1999-07-29 | 490 | 492 | 485 | 492 | 15,000 | 4,920 |
1999-07-28 | 499 | 499 | 485 | 485 | 49,000 | 4,850 |
1999-07-27 | 493 | 495 | 489 | 494 | 16,000 | 4,940 |
1999-07-26 | 490 | 498 | 488 | 493 | 22,000 | 4,930 |
1999-07-23 | 499 | 499 | 485 | 489 | 76,000 | 4,890 |
1999-07-22 | 515 | 515 | 505 | 505 | 80,000 | 5,050 |
1999-07-21 | 514 | 520 | 507 | 520 | 57,000 | 5,200 |
1999-07-19 | 534 | 535 | 515 | 526 | 64,000 | 5,260 |
1999-07-16 | 559 | 559 | 535 | 535 | 248,000 | 5,350 |
1999-07-15 | 516 | 565 | 516 | 560 | 471,000 | 5,600 |
1999-07-14 | 513 | 520 | 510 | 514 | 106,000 | 5,140 |
1999-07-13 | 525 | 526 | 513 | 513 | 98,000 | 5,130 |
1999-07-12 | 510 | 530 | 506 | 523 | 92,000 | 5,230 |
1999-07-09 | 520 | 525 | 511 | 511 | 106,000 | 5,110 |
1999-07-08 | 520 | 523 | 515 | 516 | 103,000 | 5,160 |
1999-07-07 | 514 | 514 | 506 | 514 | 109,000 | 5,140 |
1999-07-06 | 505 | 515 | 500 | 510 | 96,000 | 5,100 |
1999-07-05 | 524 | 525 | 508 | 508 | 106,000 | 5,080 |
1999-07-02 | 527 | 528 | 505 | 515 | 204,000 | 5,150 |
1999-07-01 | 530 | 533 | 511 | 518 | 584,000 | 5,180 |
1999-06-30 | 500 | 520 | 500 | 511 | 730,000 | 5,110 |
1999-06-29 | 459 | 504 | 458 | 495 | 543,000 | 4,950 |
1999-06-28 | 448 | 456 | 443 | 456 | 62,000 | 4,560 |
1999-06-25 | 448 | 448 | 443 | 443 | 51,000 | 4,430 |
1999-06-24 | 443 | 448 | 443 | 443 | 53,000 | 4,430 |
1999-06-23 | 443 | 451 | 443 | 443 | 39,000 | 4,430 |
1999-06-22 | 459 | 460 | 450 | 458 | 87,000 | 4,580 |
1999-06-21 | 460 | 464 | 451 | 460 | 100,000 | 4,600 |
1999-06-18 | 456 | 460 | 453 | 455 | 87,000 | 4,550 |
1999-06-17 | 455 | 455 | 449 | 455 | 64,000 | 4,550 |
1999-06-16 | 450 | 455 | 448 | 455 | 24,000 | 4,550 |
1999-06-15 | 450 | 450 | 440 | 450 | 39,000 | 4,500 |
1999-06-14 | 442 | 452 | 441 | 449 | 81,000 | 4,490 |
1999-06-11 | 443 | 450 | 440 | 442 | 143,000 | 4,420 |
1999-06-10 | 430 | 439 | 429 | 439 | 29,000 | 4,390 |
1999-06-09 | 426 | 435 | 426 | 430 | 26,000 | 4,300 |
1999-06-08 | 431 | 440 | 431 | 431 | 28,000 | 4,310 |
1999-06-07 | 426 | 436 | 426 | 436 | 10,000 | 4,360 |
1999-06-04 | 434 | 434 | 426 | 426 | 14,000 | 4,260 |
1999-06-03 | 432 | 435 | 430 | 435 | 21,000 | 4,350 |
1999-06-02 | 438 | 438 | 433 | 437 | 32,000 | 4,370 |
1999-06-01 | 416 | 434 | 416 | 428 | 50,000 | 4,280 |
1999-05-31 | 421 | 421 | 410 | 412 | 43,000 | 4,120 |
1999-05-28 | 422 | 422 | 419 | 420 | 25,000 | 4,200 |
1999-05-27 | 420 | 434 | 420 | 433 | 20,000 | 4,330 |
1999-05-26 | 433 | 433 | 415 | 418 | 44,000 | 4,180 |
1999-05-25 | 449 | 449 | 435 | 435 | 33,000 | 4,350 |
1999-05-24 | 450 | 455 | 440 | 440 | 60,000 | 4,400 |
1999-05-21 | 420 | 451 | 420 | 445 | 164,000 | 4,450 |
1999-05-20 | 410 | 420 | 408 | 418 | 55,000 | 4,180 |
1999-05-19 | 439 | 439 | 408 | 408 | 38,000 | 4,080 |
1999-05-18 | 439 | 439 | 425 | 429 | 82,000 | 4,290 |
1999-05-17 | 459 | 459 | 432 | 439 | 56,000 | 4,390 |
1999-05-14 | 474 | 477 | 461 | 461 | 196,000 | 4,610 |
1999-05-13 | 464 | 481 | 457 | 463 | 411,000 | 4,630 |
1999-05-12 | 415 | 465 | 415 | 452 | 243,000 | 4,520 |
1999-05-11 | 425 | 426 | 415 | 415 | 35,000 | 4,150 |
1999-05-10 | 432 | 435 | 425 | 430 | 34,000 | 4,300 |
1999-05-07 | 435 | 435 | 430 | 430 | 68,000 | 4,300 |
1999-05-06 | 428 | 435 | 425 | 435 | 28,000 | 4,350 |
1999-04-30 | 430 | 430 | 423 | 426 | 45,000 | 4,260 |
1999-04-28 | 440 | 442 | 432 | 434 | 77,000 | 4,340 |
1999-04-27 | 450 | 450 | 435 | 440 | 208,000 | 4,400 |
1999-04-26 | 438 | 459 | 425 | 448 | 448,000 | 4,480 |
1999-04-23 | 393 | 393 | 388 | 393 | 27,000 | 3,930 |
1999-04-22 | 389 | 399 | 389 | 393 | 60,000 | 3,930 |
1999-04-21 | 381 | 384 | 380 | 384 | 30,000 | 3,840 |
1999-04-20 | 390 | 390 | 384 | 384 | 18,000 | 3,840 |
1999-04-19 | 380 | 399 | 380 | 390 | 73,000 | 3,900 |
1999-04-16 | 388 | 398 | 388 | 391 | 34,000 | 3,910 |
1999-04-15 | 388 | 400 | 388 | 400 | 19,000 | 4,000 |
1999-04-14 | 400 | 400 | 383 | 388 | 68,000 | 3,880 |
1999-04-13 | 400 | 402 | 397 | 400 | 49,000 | 4,000 |
1999-04-12 | 405 | 410 | 398 | 403 | 75,000 | 4,030 |
1999-04-09 | 410 | 420 | 401 | 410 | 136,000 | 4,100 |
1999-04-08 | 391 | 409 | 391 | 409 | 90,000 | 4,090 |
1999-04-07 | 391 | 395 | 388 | 393 | 71,000 | 3,930 |
1999-04-06 | 390 | 395 | 382 | 390 | 161,000 | 3,900 |
1999-04-05 | 394 | 405 | 390 | 390 | 155,000 | 3,900 |
1999-04-02 | 370 | 390 | 370 | 385 | 268,000 | 3,850 |
1999-04-01 | 361 | 370 | 359 | 367 | 90,000 | 3,670 |
1999-03-31 | 363 | 368 | 350 | 368 | 57,000 | 3,680 |
1999-03-30 | 365 | 370 | 358 | 358 | 151,000 | 3,580 |
1999-03-29 | 359 | 370 | 356 | 360 | 73,000 | 3,600 |
1999-03-26 | 345 | 353 | 345 | 350 | 41,000 | 3,500 |
1999-03-25 | 359 | 359 | 341 | 343 | 28,000 | 3,430 |
1999-03-24 | 343 | 347 | 340 | 340 | 34,000 | 3,400 |
1999-03-23 | 350 | 355 | 345 | 346 | 49,000 | 3,460 |
1999-03-19 | 338 | 348 | 337 | 348 | 35,000 | 3,480 |
1999-03-18 | 344 | 348 | 335 | 335 | 61,000 | 3,350 |
1999-03-17 | 342 | 345 | 340 | 344 | 75,000 | 3,440 |
1999-03-16 | 328 | 340 | 327 | 340 | 30,000 | 3,400 |
1999-03-15 | 333 | 333 | 326 | 326 | 38,000 | 3,260 |
1999-03-12 | 345 | 345 | 331 | 331 | 40,000 | 3,310 |
1999-03-11 | 334 | 340 | 328 | 340 | 101,000 | 3,400 |
1999-03-10 | 326 | 333 | 326 | 328 | 42,000 | 3,280 |
1999-03-09 | 323 | 323 | 316 | 320 | 43,000 | 3,200 |
1999-03-08 | 333 | 337 | 320 | 321 | 23,000 | 3,210 |
1999-03-05 | 311 | 333 | 310 | 333 | 54,000 | 3,330 |
1999-03-04 | 316 | 324 | 313 | 313 | 11,000 | 3,130 |
1999-03-03 | 314 | 320 | 313 | 314 | 16,000 | 3,140 |
1999-03-02 | 325 | 325 | 306 | 311 | 34,000 | 3,110 |
1999-03-01 | 320 | 320 | 310 | 310 | 28,000 | 3,100 |
1999-02-26 | 322 | 322 | 315 | 320 | 45,000 | 3,200 |
1999-02-25 | 334 | 338 | 323 | 323 | 50,000 | 3,230 |
1999-02-24 | 315 | 339 | 315 | 331 | 96,000 | 3,310 |
1999-02-23 | 315 | 315 | 306 | 315 | 22,000 | 3,150 |
1999-02-22 | 317 | 317 | 305 | 312 | 16,000 | 3,120 |
1999-02-19 | 306 | 309 | 305 | 307 | 18,000 | 3,070 |
1999-02-18 | 312 | 312 | 305 | 305 | 21,000 | 3,050 |
1999-02-17 | 312 | 313 | 310 | 310 | 22,000 | 3,100 |
1999-02-16 | 317 | 317 | 311 | 312 | 17,000 | 3,120 |
1999-02-15 | 317 | 318 | 305 | 305 | 16,000 | 3,050 |
1999-02-12 | 310 | 318 | 310 | 316 | 22,000 | 3,160 |
1999-02-10 | 312 | 320 | 311 | 320 | 29,000 | 3,200 |
1999-02-09 | 313 | 313 | 311 | 311 | 19,000 | 3,110 |
1999-02-08 | 321 | 322 | 312 | 312 | 12,000 | 3,120 |
1999-02-05 | 324 | 324 | 315 | 321 | 16,000 | 3,210 |
1999-02-04 | 317 | 319 | 315 | 319 | 27,000 | 3,190 |
1999-02-03 | 324 | 326 | 318 | 319 | 33,000 | 3,190 |
1999-02-02 | 338 | 338 | 326 | 326 | 10,000 | 3,260 |
1999-02-01 | 327 | 327 | 323 | 323 | 20,000 | 3,230 |
1999-01-29 | 322 | 327 | 320 | 320 | 36,000 | 3,200 |
1999-01-28 | 326 | 326 | 322 | 326 | 11,000 | 3,260 |
1999-01-27 | 339 | 339 | 330 | 338 | 20,000 | 3,380 |
1999-01-26 | 334 | 340 | 330 | 340 | 15,000 | 3,400 |
1999-01-25 | 343 | 343 | 334 | 338 | 34,000 | 3,380 |
1999-01-22 | 326 | 334 | 318 | 318 | 52,000 | 3,180 |
1999-01-21 | 320 | 325 | 316 | 325 | 25,000 | 3,250 |
1999-01-20 | 312 | 320 | 312 | 320 | 26,000 | 3,200 |
1999-01-19 | 323 | 323 | 311 | 311 | 12,000 | 3,110 |
1999-01-18 | 315 | 315 | 314 | 315 | 7,000 | 3,150 |
1999-01-14 | 311 | 317 | 311 | 314 | 10,000 | 3,140 |
1999-01-13 | 314 | 329 | 314 | 314 | 5,000 | 3,140 |
1999-01-12 | 311 | 314 | 310 | 314 | 21,000 | 3,140 |
1999-01-11 | 316 | 317 | 311 | 311 | 24,000 | 3,110 |
1999-01-08 | 317 | 320 | 317 | 317 | 22,000 | 3,170 |
1999-01-07 | 330 | 332 | 320 | 320 | 19,000 | 3,200 |
1999-01-06 | 317 | 320 | 317 | 320 | 5,000 | 3,200 |
1999-01-05 | 336 | 336 | 318 | 318 | 11,000 | 3,180 |
1999-01-04 | 319 | 325 | 319 | 321 | 21,000 | 3,210 |
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