6355 住友精密工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 295 | 300 | 295 | 297 | 31,000 | 2,970 |
| 2000-12-28 | 298 | 299 | 296 | 296 | 89,000 | 2,960 |
| 2000-12-27 | 297 | 298 | 297 | 298 | 59,000 | 2,980 |
| 2000-12-26 | 305 | 305 | 297 | 298 | 56,000 | 2,980 |
| 2000-12-25 | 307 | 310 | 299 | 300 | 50,000 | 3,000 |
| 2000-12-22 | 300 | 300 | 296 | 297 | 58,000 | 2,970 |
| 2000-12-21 | 301 | 303 | 291 | 295 | 107,000 | 2,950 |
| 2000-12-20 | 312 | 312 | 305 | 305 | 104,000 | 3,050 |
| 2000-12-19 | 325 | 328 | 310 | 314 | 53,000 | 3,140 |
| 2000-12-18 | 326 | 326 | 320 | 321 | 16,000 | 3,210 |
| 2000-12-15 | 329 | 329 | 320 | 320 | 25,000 | 3,200 |
| 2000-12-14 | 330 | 331 | 330 | 330 | 12,000 | 3,300 |
| 2000-12-13 | 330 | 335 | 330 | 333 | 24,000 | 3,330 |
| 2000-12-12 | 332 | 333 | 330 | 332 | 41,000 | 3,320 |
| 2000-12-11 | 328 | 334 | 327 | 331 | 26,000 | 3,310 |
| 2000-12-08 | 320 | 329 | 320 | 325 | 57,000 | 3,250 |
| 2000-12-07 | 335 | 335 | 325 | 330 | 21,000 | 3,300 |
| 2000-12-06 | 336 | 339 | 330 | 335 | 51,000 | 3,350 |
| 2000-12-05 | 340 | 340 | 333 | 333 | 25,000 | 3,330 |
| 2000-12-04 | 345 | 345 | 336 | 336 | 38,000 | 3,360 |
| 2000-12-01 | 330 | 337 | 325 | 331 | 43,000 | 3,310 |
| 2000-11-30 | 332 | 332 | 320 | 331 | 31,000 | 3,310 |
| 2000-11-29 | 331 | 331 | 330 | 331 | 23,000 | 3,310 |
| 2000-11-28 | 330 | 334 | 330 | 331 | 14,000 | 3,310 |
| 2000-11-27 | 342 | 342 | 335 | 337 | 24,000 | 3,370 |
| 2000-11-24 | 331 | 335 | 327 | 330 | 41,000 | 3,300 |
| 2000-11-22 | 326 | 338 | 322 | 334 | 43,000 | 3,340 |
| 2000-11-21 | 334 | 334 | 325 | 326 | 30,000 | 3,260 |
| 2000-11-20 | 334 | 335 | 331 | 335 | 16,000 | 3,350 |
| 2000-11-17 | 338 | 339 | 332 | 335 | 19,000 | 3,350 |
| 2000-11-16 | 340 | 340 | 335 | 339 | 19,000 | 3,390 |
| 2000-11-15 | 339 | 343 | 329 | 343 | 32,000 | 3,430 |
| 2000-11-14 | 328 | 346 | 327 | 346 | 29,000 | 3,460 |
| 2000-11-13 | 329 | 330 | 328 | 328 | 7,000 | 3,280 |
| 2000-11-10 | 330 | 330 | 329 | 330 | 21,000 | 3,300 |
| 2000-11-09 | 330 | 333 | 329 | 330 | 36,000 | 3,300 |
| 2000-11-08 | 339 | 340 | 337 | 338 | 25,000 | 3,380 |
| 2000-11-07 | 334 | 334 | 330 | 330 | 37,000 | 3,300 |
| 2000-11-06 | 330 | 339 | 330 | 330 | 65,000 | 3,300 |
| 2000-11-02 | 340 | 340 | 325 | 330 | 43,000 | 3,300 |
| 2000-11-01 | 330 | 330 | 327 | 330 | 19,000 | 3,300 |
| 2000-10-31 | 330 | 330 | 323 | 324 | 33,000 | 3,240 |
| 2000-10-30 | 335 | 339 | 330 | 334 | 54,000 | 3,340 |
| 2000-10-27 | 334 | 343 | 334 | 335 | 20,000 | 3,350 |
| 2000-10-26 | 341 | 341 | 330 | 332 | 21,000 | 3,320 |
| 2000-10-25 | 355 | 355 | 336 | 336 | 30,000 | 3,360 |
| 2000-10-24 | 346 | 346 | 340 | 340 | 10,000 | 3,400 |
| 2000-10-23 | 349 | 349 | 344 | 344 | 26,000 | 3,440 |
| 2000-10-20 | 347 | 349 | 345 | 347 | 17,000 | 3,470 |
| 2000-10-19 | 347 | 347 | 340 | 342 | 18,000 | 3,420 |
| 2000-10-18 | 350 | 350 | 345 | 345 | 28,000 | 3,450 |
| 2000-10-17 | 350 | 355 | 350 | 354 | 35,000 | 3,540 |
| 2000-10-16 | 345 | 356 | 345 | 350 | 23,000 | 3,500 |
| 2000-10-13 | 345 | 349 | 335 | 345 | 73,000 | 3,450 |
| 2000-10-12 | 343 | 350 | 343 | 350 | 51,000 | 3,500 |
| 2000-10-11 | 374 | 374 | 367 | 367 | 19,000 | 3,670 |
| 2000-10-10 | 369 | 377 | 367 | 371 | 38,000 | 3,710 |
| 2000-10-06 | 364 | 375 | 364 | 370 | 12,000 | 3,700 |
| 2000-10-05 | 373 | 373 | 367 | 367 | 14,000 | 3,670 |
| 2000-10-04 | 361 | 361 | 360 | 360 | 19,000 | 3,600 |
| 2000-10-03 | 378 | 378 | 362 | 362 | 34,000 | 3,620 |
| 2000-10-02 | 361 | 380 | 360 | 379 | 24,000 | 3,790 |
| 2000-09-29 | 359 | 366 | 358 | 360 | 37,000 | 3,600 |
| 2000-09-28 | 356 | 359 | 356 | 357 | 18,000 | 3,570 |
| 2000-09-27 | 356 | 360 | 356 | 356 | 26,000 | 3,560 |
| 2000-09-26 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 2000-09-25 | 381 | 381 | 368 | 373 | 28,000 | 3,730 |
| 2000-09-22 | 380 | 380 | 366 | 366 | 27,000 | 3,660 |
| 2000-09-21 | 369 | 375 | 369 | 375 | 43,000 | 3,750 |
| 2000-09-20 | 365 | 373 | 361 | 373 | 25,000 | 3,730 |
| 2000-09-19 | 361 | 361 | 351 | 360 | 45,000 | 3,600 |
| 2000-09-18 | 359 | 366 | 358 | 359 | 17,000 | 3,590 |
| 2000-09-14 | 366 | 371 | 356 | 358 | 27,000 | 3,580 |
| 2000-09-13 | 357 | 357 | 350 | 351 | 28,000 | 3,510 |
| 2000-09-12 | 364 | 364 | 357 | 357 | 23,000 | 3,570 |
| 2000-09-11 | 370 | 377 | 365 | 365 | 24,000 | 3,650 |
| 2000-09-08 | 367 | 375 | 365 | 370 | 44,000 | 3,700 |
| 2000-09-07 | 365 | 365 | 355 | 357 | 44,000 | 3,570 |
| 2000-09-06 | 370 | 370 | 365 | 367 | 51,000 | 3,670 |
| 2000-09-05 | 378 | 379 | 370 | 370 | 35,000 | 3,700 |
| 2000-09-04 | 370 | 376 | 365 | 372 | 63,000 | 3,720 |
| 2000-09-01 | 380 | 380 | 365 | 365 | 49,000 | 3,650 |
| 2000-08-31 | 385 | 385 | 372 | 375 | 27,000 | 3,750 |
| 2000-08-30 | 390 | 390 | 385 | 386 | 22,000 | 3,860 |
| 2000-08-29 | 393 | 395 | 390 | 390 | 36,000 | 3,900 |
| 2000-08-28 | 403 | 403 | 391 | 392 | 40,000 | 3,920 |
| 2000-08-25 | 400 | 400 | 391 | 400 | 45,000 | 4,000 |
| 2000-08-24 | 385 | 394 | 385 | 390 | 37,000 | 3,900 |
| 2000-08-23 | 381 | 393 | 381 | 385 | 23,000 | 3,850 |
| 2000-08-22 | 402 | 402 | 380 | 380 | 48,000 | 3,800 |
| 2000-08-21 | 400 | 401 | 395 | 397 | 40,000 | 3,970 |
| 2000-08-18 | 395 | 406 | 395 | 400 | 49,000 | 4,000 |
| 2000-08-17 | 408 | 408 | 395 | 395 | 40,000 | 3,950 |
| 2000-08-16 | 393 | 404 | 393 | 404 | 25,000 | 4,040 |
| 2000-08-15 | 387 | 391 | 384 | 390 | 21,000 | 3,900 |
| 2000-08-14 | 390 | 390 | 385 | 387 | 8,000 | 3,870 |
| 2000-08-11 | 377 | 386 | 377 | 385 | 12,000 | 3,850 |
| 2000-08-10 | 378 | 386 | 370 | 380 | 27,000 | 3,800 |
| 2000-08-09 | 385 | 389 | 384 | 389 | 8,000 | 3,890 |
| 2000-08-08 | 388 | 392 | 381 | 386 | 9,000 | 3,860 |
| 2000-08-07 | 385 | 393 | 385 | 389 | 14,000 | 3,890 |
| 2000-08-04 | 365 | 383 | 365 | 380 | 41,000 | 3,800 |
| 2000-08-03 | 381 | 381 | 372 | 374 | 11,000 | 3,740 |
| 2000-08-02 | 384 | 389 | 382 | 382 | 14,000 | 3,820 |
| 2000-08-01 | 384 | 390 | 374 | 390 | 34,000 | 3,900 |
| 2000-07-31 | 370 | 370 | 350 | 369 | 48,000 | 3,690 |
| 2000-07-28 | 391 | 395 | 380 | 380 | 44,000 | 3,800 |
| 2000-07-27 | 396 | 398 | 392 | 394 | 24,000 | 3,940 |
| 2000-07-26 | 392 | 399 | 391 | 394 | 23,000 | 3,940 |
| 2000-07-25 | 399 | 400 | 387 | 390 | 34,000 | 3,900 |
| 2000-07-24 | 406 | 406 | 383 | 384 | 52,000 | 3,840 |
| 2000-07-21 | 407 | 409 | 400 | 404 | 129,000 | 4,040 |
| 2000-07-19 | 420 | 420 | 401 | 402 | 128,000 | 4,020 |
| 2000-07-18 | 440 | 440 | 423 | 423 | 53,000 | 4,230 |
| 2000-07-17 | 443 | 450 | 443 | 446 | 44,000 | 4,460 |
| 2000-07-14 | 442 | 443 | 440 | 443 | 77,000 | 4,430 |
| 2000-07-13 | 450 | 450 | 431 | 450 | 61,000 | 4,500 |
| 2000-07-12 | 470 | 470 | 461 | 461 | 40,000 | 4,610 |
| 2000-07-11 | 461 | 465 | 456 | 465 | 95,000 | 4,650 |
| 2000-07-10 | 460 | 469 | 460 | 463 | 56,000 | 4,630 |
| 2000-07-07 | 465 | 475 | 460 | 461 | 67,000 | 4,610 |
| 2000-07-06 | 466 | 470 | 455 | 470 | 127,000 | 4,700 |
| 2000-07-05 | 480 | 480 | 465 | 468 | 102,000 | 4,680 |
| 2000-07-04 | 490 | 498 | 475 | 476 | 112,000 | 4,760 |
| 2000-07-03 | 475 | 499 | 473 | 495 | 615,000 | 4,950 |
| 2000-06-30 | 467 | 473 | 465 | 473 | 125,000 | 4,730 |
| 2000-06-29 | 485 | 485 | 470 | 470 | 342,000 | 4,700 |
| 2000-06-28 | 451 | 481 | 451 | 478 | 1,418,000 | 4,780 |
| 2000-06-27 | 438 | 446 | 435 | 445 | 126,000 | 4,450 |
| 2000-06-26 | 435 | 438 | 425 | 438 | 104,000 | 4,380 |
| 2000-06-23 | 421 | 437 | 420 | 426 | 161,000 | 4,260 |
| 2000-06-22 | 440 | 441 | 418 | 429 | 523,000 | 4,290 |
| 2000-06-21 | 390 | 458 | 390 | 448 | 1,518,000 | 4,480 |
| 2000-06-20 | 390 | 390 | 380 | 386 | 42,000 | 3,860 |
| 2000-06-19 | 380 | 387 | 380 | 387 | 14,000 | 3,870 |
| 2000-06-16 | 395 | 400 | 390 | 390 | 51,000 | 3,900 |
| 2000-06-15 | 400 | 410 | 390 | 391 | 99,000 | 3,910 |
| 2000-06-14 | 425 | 428 | 401 | 405 | 283,000 | 4,050 |
| 2000-06-13 | 388 | 424 | 385 | 424 | 280,000 | 4,240 |
| 2000-06-12 | 390 | 390 | 380 | 382 | 45,000 | 3,820 |
| 2000-06-09 | 369 | 379 | 367 | 377 | 47,000 | 3,770 |
| 2000-06-08 | 376 | 376 | 365 | 375 | 33,000 | 3,750 |
| 2000-06-07 | 365 | 377 | 365 | 377 | 50,000 | 3,770 |
| 2000-06-06 | 365 | 390 | 365 | 380 | 64,000 | 3,800 |
| 2000-06-05 | 360 | 370 | 360 | 370 | 39,000 | 3,700 |
| 2000-06-02 | 362 | 365 | 360 | 360 | 30,000 | 3,600 |
| 2000-06-01 | 362 | 363 | 357 | 363 | 35,000 | 3,630 |
| 2000-05-31 | 362 | 365 | 362 | 362 | 20,000 | 3,620 |
| 2000-05-30 | 359 | 362 | 359 | 359 | 12,000 | 3,590 |
| 2000-05-29 | 359 | 374 | 351 | 374 | 39,000 | 3,740 |
| 2000-05-26 | 375 | 375 | 365 | 369 | 14,000 | 3,690 |
| 2000-05-25 | 390 | 390 | 375 | 375 | 67,000 | 3,750 |
| 2000-05-24 | 378 | 384 | 370 | 375 | 108,000 | 3,750 |
| 2000-05-23 | 375 | 379 | 367 | 378 | 40,000 | 3,780 |
| 2000-05-22 | 365 | 375 | 350 | 375 | 97,000 | 3,750 |
| 2000-05-19 | 381 | 381 | 375 | 375 | 48,000 | 3,750 |
| 2000-05-18 | 391 | 391 | 376 | 390 | 76,000 | 3,900 |
| 2000-05-17 | 408 | 420 | 395 | 402 | 319,000 | 4,020 |
| 2000-05-16 | 371 | 409 | 371 | 409 | 255,000 | 4,090 |
| 2000-05-15 | 366 | 373 | 364 | 372 | 54,000 | 3,720 |
| 2000-05-12 | 339 | 363 | 339 | 363 | 27,000 | 3,630 |
| 2000-05-11 | 340 | 341 | 337 | 337 | 11,000 | 3,370 |
| 2000-05-10 | 345 | 346 | 340 | 345 | 26,000 | 3,450 |
| 2000-05-09 | 343 | 345 | 343 | 345 | 15,000 | 3,450 |
| 2000-05-08 | 341 | 347 | 341 | 343 | 14,000 | 3,430 |
| 2000-05-02 | 347 | 349 | 340 | 345 | 33,000 | 3,450 |
| 2000-05-01 | 332 | 345 | 332 | 345 | 34,000 | 3,450 |
| 2000-04-28 | 336 | 339 | 331 | 339 | 32,000 | 3,390 |
| 2000-04-27 | 340 | 341 | 336 | 336 | 29,000 | 3,360 |
| 2000-04-26 | 352 | 352 | 336 | 341 | 41,000 | 3,410 |
| 2000-04-25 | 355 | 359 | 347 | 352 | 36,000 | 3,520 |
| 2000-04-24 | 345 | 360 | 345 | 351 | 41,000 | 3,510 |
| 2000-04-21 | 360 | 360 | 345 | 345 | 18,000 | 3,450 |
| 2000-04-20 | 350 | 360 | 350 | 360 | 24,000 | 3,600 |
| 2000-04-19 | 365 | 365 | 352 | 352 | 23,000 | 3,520 |
| 2000-04-18 | 371 | 371 | 352 | 365 | 51,000 | 3,650 |
| 2000-04-17 | 338 | 355 | 335 | 350 | 80,000 | 3,500 |
| 2000-04-14 | 375 | 383 | 375 | 383 | 36,000 | 3,830 |
| 2000-04-13 | 399 | 400 | 380 | 385 | 62,000 | 3,850 |
| 2000-04-12 | 393 | 400 | 388 | 399 | 62,000 | 3,990 |
| 2000-04-11 | 397 | 397 | 386 | 388 | 17,000 | 3,880 |
| 2000-04-10 | 381 | 398 | 381 | 398 | 22,000 | 3,980 |
| 2000-04-07 | 395 | 395 | 376 | 379 | 25,000 | 3,790 |
| 2000-04-06 | 405 | 405 | 380 | 385 | 56,000 | 3,850 |
| 2000-04-05 | 402 | 405 | 390 | 405 | 64,000 | 4,050 |
| 2000-04-04 | 396 | 405 | 395 | 395 | 153,000 | 3,950 |
| 2000-04-03 | 379 | 380 | 373 | 376 | 50,000 | 3,760 |
| 2000-03-31 | 365 | 381 | 360 | 381 | 133,000 | 3,810 |
| 2000-03-30 | 397 | 397 | 380 | 380 | 77,000 | 3,800 |
| 2000-03-29 | 397 | 400 | 391 | 400 | 113,000 | 4,000 |
| 2000-03-28 | 410 | 411 | 396 | 404 | 262,000 | 4,040 |
| 2000-03-27 | 384 | 417 | 372 | 410 | 418,000 | 4,100 |
| 2000-03-24 | 341 | 357 | 338 | 354 | 83,000 | 3,540 |
| 2000-03-23 | 325 | 345 | 325 | 331 | 108,000 | 3,310 |
| 2000-03-22 | 330 | 330 | 325 | 326 | 37,000 | 3,260 |
| 2000-03-21 | 321 | 329 | 318 | 329 | 126,000 | 3,290 |
| 2000-03-17 | 331 | 331 | 318 | 320 | 55,000 | 3,200 |
| 2000-03-16 | 331 | 331 | 321 | 321 | 37,000 | 3,210 |
| 2000-03-15 | 331 | 331 | 325 | 330 | 39,000 | 3,300 |
| 2000-03-14 | 322 | 325 | 320 | 324 | 56,000 | 3,240 |
| 2000-03-13 | 330 | 335 | 325 | 327 | 87,000 | 3,270 |
| 2000-03-10 | 322 | 326 | 321 | 326 | 113,000 | 3,260 |
| 2000-03-09 | 321 | 321 | 306 | 311 | 69,000 | 3,110 |
| 2000-03-08 | 320 | 326 | 320 | 321 | 25,000 | 3,210 |
| 2000-03-07 | 321 | 330 | 320 | 320 | 27,000 | 3,200 |
| 2000-03-06 | 325 | 325 | 320 | 325 | 39,000 | 3,250 |
| 2000-03-03 | 325 | 330 | 318 | 318 | 35,000 | 3,180 |
| 2000-03-02 | 329 | 329 | 320 | 320 | 52,000 | 3,200 |
| 2000-03-01 | 320 | 330 | 318 | 330 | 34,000 | 3,300 |
| 2000-02-29 | 319 | 320 | 316 | 316 | 55,000 | 3,160 |
| 2000-02-28 | 319 | 324 | 315 | 315 | 24,000 | 3,150 |
| 2000-02-25 | 323 | 323 | 317 | 318 | 28,000 | 3,180 |
| 2000-02-24 | 304 | 324 | 304 | 324 | 19,000 | 3,240 |
| 2000-02-23 | 310 | 310 | 303 | 304 | 19,000 | 3,040 |
| 2000-02-22 | 301 | 312 | 298 | 310 | 98,000 | 3,100 |
| 2000-02-21 | 310 | 310 | 301 | 301 | 30,000 | 3,010 |
| 2000-02-18 | 320 | 324 | 314 | 314 | 57,000 | 3,140 |
| 2000-02-17 | 323 | 325 | 317 | 322 | 29,000 | 3,220 |
| 2000-02-16 | 320 | 325 | 316 | 317 | 53,000 | 3,170 |
| 2000-02-15 | 321 | 328 | 318 | 318 | 64,000 | 3,180 |
| 2000-02-14 | 325 | 331 | 322 | 322 | 57,000 | 3,220 |
| 2000-02-10 | 330 | 330 | 325 | 325 | 35,000 | 3,250 |
| 2000-02-09 | 335 | 339 | 330 | 330 | 36,000 | 3,300 |
| 2000-02-08 | 335 | 335 | 331 | 333 | 13,000 | 3,330 |
| 2000-02-07 | 335 | 340 | 331 | 331 | 33,000 | 3,310 |
| 2000-02-04 | 339 | 340 | 329 | 335 | 85,000 | 3,350 |
| 2000-02-03 | 340 | 340 | 320 | 320 | 71,000 | 3,200 |
| 2000-02-02 | 340 | 345 | 333 | 340 | 46,000 | 3,400 |
| 2000-02-01 | 338 | 339 | 326 | 330 | 27,000 | 3,300 |
| 2000-01-31 | 331 | 344 | 326 | 335 | 14,000 | 3,350 |
| 2000-01-28 | 340 | 340 | 325 | 330 | 42,000 | 3,300 |
| 2000-01-27 | 334 | 335 | 330 | 330 | 43,000 | 3,300 |
| 2000-01-26 | 325 | 337 | 325 | 334 | 65,000 | 3,340 |
| 2000-01-25 | 345 | 345 | 341 | 343 | 20,000 | 3,430 |
| 2000-01-24 | 340 | 345 | 338 | 345 | 32,000 | 3,450 |
| 2000-01-21 | 339 | 339 | 330 | 338 | 52,000 | 3,380 |
| 2000-01-20 | 341 | 343 | 340 | 341 | 10,000 | 3,410 |
| 2000-01-19 | 343 | 348 | 340 | 340 | 34,000 | 3,400 |
| 2000-01-18 | 351 | 351 | 340 | 343 | 65,000 | 3,430 |
| 2000-01-17 | 338 | 345 | 338 | 345 | 55,000 | 3,450 |
| 2000-01-14 | 339 | 347 | 323 | 325 | 76,000 | 3,250 |
| 2000-01-13 | 322 | 338 | 322 | 338 | 73,000 | 3,380 |
| 2000-01-12 | 326 | 330 | 322 | 322 | 41,000 | 3,220 |
| 2000-01-11 | 340 | 340 | 324 | 331 | 65,000 | 3,310 |
| 2000-01-07 | 330 | 350 | 326 | 340 | 47,000 | 3,400 |
| 2000-01-06 | 330 | 338 | 330 | 330 | 41,000 | 3,300 |
| 2000-01-05 | 360 | 360 | 320 | 320 | 81,000 | 3,200 |
| 2000-01-04 | 341 | 341 | 330 | 340 | 21,000 | 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
