6355 住友精密工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 511 | 516 | 505 | 516 | 243,000 | 5,160 |
| 2001-12-27 | 519 | 525 | 500 | 510 | 1,147,000 | 5,100 |
| 2001-12-26 | 498 | 512 | 490 | 512 | 530,000 | 5,120 |
| 2001-12-25 | 476 | 504 | 468 | 490 | 800,000 | 4,900 |
| 2001-12-21 | 485 | 489 | 479 | 485 | 396,000 | 4,850 |
| 2001-12-20 | 490 | 498 | 471 | 491 | 531,000 | 4,910 |
| 2001-12-19 | 478 | 494 | 468 | 489 | 800,000 | 4,890 |
| 2001-12-18 | 500 | 512 | 464 | 476 | 1,125,000 | 4,760 |
| 2001-12-17 | 518 | 518 | 497 | 505 | 888,000 | 5,050 |
| 2001-12-14 | 522 | 542 | 511 | 520 | 2,033,000 | 5,200 |
| 2001-12-13 | 495 | 540 | 495 | 532 | 4,017,000 | 5,320 |
| 2001-12-12 | 477 | 497 | 472 | 490 | 1,197,000 | 4,900 |
| 2001-12-11 | 475 | 485 | 472 | 479 | 648,000 | 4,790 |
| 2001-12-10 | 499 | 509 | 479 | 490 | 1,225,000 | 4,900 |
| 2001-12-07 | 462 | 492 | 456 | 489 | 1,813,000 | 4,890 |
| 2001-12-06 | 437 | 472 | 437 | 472 | 1,072,000 | 4,720 |
| 2001-12-05 | 374 | 393 | 374 | 392 | 70,000 | 3,920 |
| 2001-12-04 | 388 | 388 | 379 | 379 | 49,000 | 3,790 |
| 2001-12-03 | 386 | 388 | 379 | 388 | 38,000 | 3,880 |
| 2001-11-30 | 380 | 382 | 375 | 376 | 17,000 | 3,760 |
| 2001-11-29 | 383 | 388 | 380 | 380 | 20,000 | 3,800 |
| 2001-11-28 | 392 | 395 | 381 | 384 | 52,000 | 3,840 |
| 2001-11-27 | 393 | 394 | 381 | 381 | 40,000 | 3,810 |
| 2001-11-26 | 378 | 393 | 376 | 393 | 72,000 | 3,930 |
| 2001-11-22 | 365 | 375 | 363 | 363 | 109,000 | 3,630 |
| 2001-11-21 | 387 | 387 | 360 | 360 | 64,000 | 3,600 |
| 2001-11-20 | 375 | 381 | 371 | 378 | 18,000 | 3,780 |
| 2001-11-19 | 369 | 378 | 367 | 378 | 42,000 | 3,780 |
| 2001-11-16 | 384 | 393 | 358 | 371 | 81,000 | 3,710 |
| 2001-11-15 | 394 | 395 | 391 | 394 | 26,000 | 3,940 |
| 2001-11-14 | 400 | 407 | 395 | 395 | 35,000 | 3,950 |
| 2001-11-13 | 396 | 401 | 385 | 399 | 56,000 | 3,990 |
| 2001-11-12 | 399 | 404 | 399 | 401 | 16,000 | 4,010 |
| 2001-11-09 | 403 | 410 | 403 | 409 | 80,000 | 4,090 |
| 2001-11-08 | 419 | 423 | 408 | 413 | 99,000 | 4,130 |
| 2001-11-07 | 410 | 424 | 410 | 423 | 132,000 | 4,230 |
| 2001-11-06 | 413 | 420 | 409 | 415 | 115,000 | 4,150 |
| 2001-11-05 | 404 | 418 | 404 | 414 | 76,000 | 4,140 |
| 2001-11-02 | 388 | 418 | 388 | 414 | 279,000 | 4,140 |
| 2001-11-01 | 384 | 395 | 374 | 386 | 136,000 | 3,860 |
| 2001-10-31 | 377 | 377 | 364 | 370 | 30,000 | 3,700 |
| 2001-10-30 | 364 | 375 | 364 | 375 | 25,000 | 3,750 |
| 2001-10-29 | 381 | 381 | 370 | 370 | 19,000 | 3,700 |
| 2001-10-26 | 390 | 390 | 380 | 382 | 24,000 | 3,820 |
| 2001-10-25 | 397 | 397 | 380 | 390 | 73,000 | 3,900 |
| 2001-10-24 | 371 | 398 | 366 | 388 | 64,000 | 3,880 |
| 2001-10-23 | 375 | 377 | 370 | 374 | 25,000 | 3,740 |
| 2001-10-22 | 373 | 373 | 362 | 365 | 22,000 | 3,650 |
| 2001-10-19 | 375 | 378 | 370 | 378 | 24,000 | 3,780 |
| 2001-10-18 | 388 | 388 | 375 | 375 | 26,000 | 3,750 |
| 2001-10-17 | 385 | 390 | 380 | 390 | 18,000 | 3,900 |
| 2001-10-16 | 385 | 386 | 370 | 386 | 26,000 | 3,860 |
| 2001-10-15 | 388 | 389 | 386 | 386 | 25,000 | 3,860 |
| 2001-10-12 | 400 | 403 | 392 | 397 | 165,000 | 3,970 |
| 2001-10-11 | 382 | 391 | 380 | 391 | 77,000 | 3,910 |
| 2001-10-10 | 363 | 388 | 363 | 388 | 86,000 | 3,880 |
| 2001-10-09 | 364 | 365 | 356 | 363 | 37,000 | 3,630 |
| 2001-10-05 | 356 | 366 | 355 | 363 | 148,000 | 3,630 |
| 2001-10-04 | 357 | 366 | 353 | 353 | 53,000 | 3,530 |
| 2001-10-03 | 364 | 364 | 355 | 355 | 47,000 | 3,550 |
| 2001-10-02 | 363 | 364 | 359 | 360 | 74,000 | 3,600 |
| 2001-10-01 | 330 | 344 | 330 | 343 | 67,000 | 3,430 |
| 2001-09-28 | 317 | 340 | 317 | 340 | 46,000 | 3,400 |
| 2001-09-27 | 332 | 332 | 317 | 322 | 20,000 | 3,220 |
| 2001-09-26 | 337 | 337 | 330 | 332 | 34,000 | 3,320 |
| 2001-09-25 | 341 | 343 | 333 | 336 | 53,000 | 3,360 |
| 2001-09-21 | 373 | 373 | 330 | 330 | 104,000 | 3,300 |
| 2001-09-20 | 377 | 377 | 361 | 363 | 41,000 | 3,630 |
| 2001-09-19 | 363 | 380 | 363 | 378 | 53,000 | 3,780 |
| 2001-09-18 | 365 | 369 | 360 | 361 | 32,000 | 3,610 |
| 2001-09-17 | 356 | 365 | 346 | 360 | 67,000 | 3,600 |
| 2001-09-14 | 346 | 355 | 345 | 350 | 61,000 | 3,500 |
| 2001-09-13 | 330 | 335 | 327 | 331 | 36,000 | 3,310 |
| 2001-09-12 | 355 | 360 | 340 | 340 | 86,000 | 3,400 |
| 2001-09-11 | 351 | 390 | 351 | 370 | 116,000 | 3,700 |
| 2001-09-10 | 350 | 362 | 345 | 350 | 45,000 | 3,500 |
| 2001-09-07 | 360 | 360 | 350 | 350 | 41,000 | 3,500 |
| 2001-09-06 | 363 | 363 | 360 | 361 | 14,000 | 3,610 |
| 2001-09-05 | 360 | 365 | 357 | 363 | 21,000 | 3,630 |
| 2001-09-04 | 362 | 368 | 360 | 365 | 13,000 | 3,650 |
| 2001-09-03 | 364 | 369 | 363 | 363 | 15,000 | 3,630 |
| 2001-08-31 | 370 | 372 | 362 | 363 | 32,000 | 3,630 |
| 2001-08-30 | 394 | 399 | 376 | 381 | 19,000 | 3,810 |
| 2001-08-29 | 395 | 397 | 392 | 396 | 32,000 | 3,960 |
| 2001-08-28 | 395 | 395 | 386 | 391 | 25,000 | 3,910 |
| 2001-08-27 | 410 | 410 | 385 | 385 | 64,000 | 3,850 |
| 2001-08-24 | 387 | 395 | 386 | 395 | 71,000 | 3,950 |
| 2001-08-23 | 370 | 385 | 370 | 380 | 105,000 | 3,800 |
| 2001-08-22 | 352 | 358 | 352 | 356 | 7,000 | 3,560 |
| 2001-08-21 | 360 | 363 | 350 | 350 | 44,000 | 3,500 |
| 2001-08-20 | 360 | 364 | 360 | 360 | 32,000 | 3,600 |
| 2001-08-17 | 373 | 375 | 360 | 360 | 71,000 | 3,600 |
| 2001-08-16 | 372 | 372 | 364 | 372 | 31,000 | 3,720 |
| 2001-08-15 | 376 | 376 | 366 | 370 | 33,000 | 3,700 |
| 2001-08-14 | 377 | 377 | 368 | 376 | 70,000 | 3,760 |
| 2001-08-13 | 384 | 384 | 379 | 379 | 33,000 | 3,790 |
| 2001-08-10 | 388 | 391 | 377 | 377 | 59,000 | 3,770 |
| 2001-08-09 | 403 | 404 | 391 | 391 | 45,000 | 3,910 |
| 2001-08-08 | 410 | 413 | 402 | 410 | 40,000 | 4,100 |
| 2001-08-07 | 401 | 406 | 401 | 406 | 16,000 | 4,060 |
| 2001-08-06 | 402 | 403 | 400 | 401 | 15,000 | 4,010 |
| 2001-08-03 | 401 | 415 | 399 | 407 | 44,000 | 4,070 |
| 2001-08-02 | 399 | 413 | 399 | 413 | 38,000 | 4,130 |
| 2001-08-01 | 396 | 408 | 392 | 392 | 32,000 | 3,920 |
| 2001-07-31 | 390 | 398 | 388 | 396 | 40,000 | 3,960 |
| 2001-07-30 | 399 | 399 | 388 | 396 | 22,000 | 3,960 |
| 2001-07-27 | 404 | 410 | 399 | 408 | 54,000 | 4,080 |
| 2001-07-26 | 410 | 410 | 400 | 405 | 26,000 | 4,050 |
| 2001-07-25 | 400 | 410 | 381 | 400 | 135,000 | 4,000 |
| 2001-07-24 | 379 | 386 | 379 | 381 | 24,000 | 3,810 |
| 2001-07-23 | 374 | 388 | 367 | 379 | 97,000 | 3,790 |
| 2001-07-19 | 402 | 402 | 375 | 394 | 77,000 | 3,940 |
| 2001-07-18 | 415 | 430 | 405 | 411 | 86,000 | 4,110 |
| 2001-07-17 | 416 | 422 | 414 | 415 | 94,000 | 4,150 |
| 2001-07-16 | 450 | 450 | 436 | 436 | 35,000 | 4,360 |
| 2001-07-13 | 454 | 461 | 447 | 455 | 233,000 | 4,550 |
| 2001-07-12 | 449 | 450 | 444 | 449 | 61,000 | 4,490 |
| 2001-07-11 | 445 | 452 | 441 | 449 | 82,000 | 4,490 |
| 2001-07-10 | 447 | 453 | 440 | 453 | 71,000 | 4,530 |
| 2001-07-09 | 446 | 457 | 435 | 457 | 99,000 | 4,570 |
| 2001-07-06 | 462 | 465 | 452 | 460 | 143,000 | 4,600 |
| 2001-07-05 | 479 | 479 | 465 | 474 | 182,000 | 4,740 |
| 2001-07-04 | 471 | 490 | 471 | 482 | 1,147,000 | 4,820 |
| 2001-07-03 | 439 | 472 | 439 | 472 | 476,000 | 4,720 |
| 2001-07-02 | 441 | 444 | 431 | 441 | 92,000 | 4,410 |
| 2001-06-29 | 466 | 470 | 442 | 450 | 318,000 | 4,500 |
| 2001-06-28 | 460 | 469 | 457 | 462 | 165,000 | 4,620 |
| 2001-06-27 | 475 | 484 | 458 | 467 | 385,000 | 4,670 |
| 2001-06-26 | 468 | 471 | 460 | 468 | 209,000 | 4,680 |
| 2001-06-25 | 460 | 475 | 460 | 465 | 444,000 | 4,650 |
| 2001-06-22 | 450 | 455 | 447 | 455 | 228,000 | 4,550 |
| 2001-06-21 | 450 | 450 | 440 | 450 | 201,000 | 4,500 |
| 2001-06-20 | 441 | 460 | 440 | 453 | 770,000 | 4,530 |
| 2001-06-19 | 433 | 443 | 425 | 441 | 332,000 | 4,410 |
| 2001-06-18 | 438 | 438 | 428 | 430 | 318,000 | 4,300 |
| 2001-06-15 | 411 | 418 | 408 | 408 | 70,000 | 4,080 |
| 2001-06-14 | 422 | 425 | 410 | 420 | 117,000 | 4,200 |
| 2001-06-13 | 420 | 426 | 400 | 424 | 53,000 | 4,240 |
| 2001-06-12 | 430 | 430 | 410 | 421 | 120,000 | 4,210 |
| 2001-06-11 | 429 | 434 | 427 | 430 | 136,000 | 4,300 |
| 2001-06-08 | 426 | 430 | 422 | 430 | 202,000 | 4,300 |
| 2001-06-07 | 418 | 437 | 417 | 427 | 486,000 | 4,270 |
| 2001-06-06 | 388 | 420 | 388 | 414 | 267,000 | 4,140 |
| 2001-06-05 | 390 | 390 | 383 | 383 | 70,000 | 3,830 |
| 2001-06-04 | 395 | 395 | 390 | 392 | 32,000 | 3,920 |
| 2001-06-01 | 396 | 399 | 388 | 395 | 34,000 | 3,950 |
| 2001-05-31 | 400 | 400 | 387 | 391 | 81,000 | 3,910 |
| 2001-05-30 | 392 | 401 | 392 | 401 | 38,000 | 4,010 |
| 2001-05-29 | 400 | 410 | 395 | 402 | 85,000 | 4,020 |
| 2001-05-28 | 415 | 416 | 395 | 401 | 46,000 | 4,010 |
| 2001-05-25 | 425 | 425 | 410 | 418 | 202,000 | 4,180 |
| 2001-05-24 | 419 | 425 | 411 | 423 | 498,000 | 4,230 |
| 2001-05-23 | 403 | 420 | 398 | 412 | 403,000 | 4,120 |
| 2001-05-22 | 385 | 385 | 380 | 381 | 50,000 | 3,810 |
| 2001-05-21 | 378 | 385 | 378 | 380 | 15,000 | 3,800 |
| 2001-05-18 | 372 | 381 | 372 | 376 | 29,000 | 3,760 |
| 2001-05-17 | 375 | 380 | 371 | 380 | 25,000 | 3,800 |
| 2001-05-16 | 371 | 373 | 370 | 370 | 18,000 | 3,700 |
| 2001-05-15 | 370 | 374 | 370 | 370 | 20,000 | 3,700 |
| 2001-05-14 | 381 | 381 | 375 | 375 | 17,000 | 3,750 |
| 2001-05-11 | 385 | 386 | 381 | 381 | 27,000 | 3,810 |
| 2001-05-10 | 375 | 384 | 375 | 381 | 20,000 | 3,810 |
| 2001-05-09 | 380 | 384 | 380 | 382 | 33,000 | 3,820 |
| 2001-05-08 | 382 | 385 | 381 | 385 | 46,000 | 3,850 |
| 2001-05-07 | 383 | 387 | 383 | 384 | 35,000 | 3,840 |
| 2001-05-02 | 390 | 390 | 383 | 383 | 40,000 | 3,830 |
| 2001-05-01 | 385 | 392 | 385 | 392 | 54,000 | 3,920 |
| 2001-04-27 | 397 | 397 | 385 | 385 | 43,000 | 3,850 |
| 2001-04-26 | 386 | 398 | 385 | 392 | 88,000 | 3,920 |
| 2001-04-25 | 384 | 385 | 377 | 385 | 56,000 | 3,850 |
| 2001-04-24 | 374 | 375 | 368 | 375 | 26,000 | 3,750 |
| 2001-04-23 | 371 | 380 | 370 | 372 | 36,000 | 3,720 |
| 2001-04-20 | 365 | 370 | 365 | 368 | 37,000 | 3,680 |
| 2001-04-19 | 367 | 369 | 364 | 369 | 29,000 | 3,690 |
| 2001-04-18 | 364 | 369 | 361 | 364 | 24,000 | 3,640 |
| 2001-04-17 | 364 | 365 | 360 | 361 | 20,000 | 3,610 |
| 2001-04-16 | 354 | 363 | 354 | 360 | 51,000 | 3,600 |
| 2001-04-13 | 364 | 373 | 364 | 369 | 25,000 | 3,690 |
| 2001-04-12 | 375 | 375 | 361 | 362 | 14,000 | 3,620 |
| 2001-04-11 | 370 | 370 | 360 | 362 | 19,000 | 3,620 |
| 2001-04-10 | 364 | 365 | 360 | 365 | 18,000 | 3,650 |
| 2001-04-09 | 352 | 359 | 352 | 359 | 17,000 | 3,590 |
| 2001-04-06 | 380 | 381 | 366 | 367 | 62,000 | 3,670 |
| 2001-04-05 | 368 | 375 | 364 | 375 | 45,000 | 3,750 |
| 2001-04-04 | 355 | 371 | 354 | 368 | 28,000 | 3,680 |
| 2001-04-03 | 348 | 364 | 348 | 364 | 35,000 | 3,640 |
| 2001-04-02 | 370 | 371 | 363 | 363 | 16,000 | 3,630 |
| 2001-03-30 | 380 | 380 | 368 | 368 | 33,000 | 3,680 |
| 2001-03-29 | 380 | 381 | 373 | 373 | 28,000 | 3,730 |
| 2001-03-28 | 385 | 388 | 380 | 382 | 32,000 | 3,820 |
| 2001-03-27 | 389 | 390 | 380 | 380 | 56,000 | 3,800 |
| 2001-03-26 | 384 | 390 | 380 | 390 | 70,000 | 3,900 |
| 2001-03-23 | 375 | 380 | 373 | 379 | 30,000 | 3,790 |
| 2001-03-22 | 375 | 385 | 375 | 385 | 48,000 | 3,850 |
| 2001-03-21 | 347 | 375 | 347 | 375 | 60,000 | 3,750 |
| 2001-03-19 | 343 | 349 | 343 | 345 | 10,000 | 3,450 |
| 2001-03-16 | 345 | 350 | 341 | 345 | 15,000 | 3,450 |
| 2001-03-15 | 340 | 340 | 320 | 340 | 66,000 | 3,400 |
| 2001-03-14 | 341 | 352 | 341 | 344 | 20,000 | 3,440 |
| 2001-03-13 | 346 | 350 | 340 | 340 | 40,000 | 3,400 |
| 2001-03-12 | 366 | 377 | 353 | 353 | 35,000 | 3,530 |
| 2001-03-09 | 366 | 367 | 360 | 366 | 84,000 | 3,660 |
| 2001-03-08 | 360 | 370 | 360 | 366 | 17,000 | 3,660 |
| 2001-03-07 | 357 | 365 | 357 | 359 | 23,000 | 3,590 |
| 2001-03-06 | 350 | 357 | 350 | 356 | 25,000 | 3,560 |
| 2001-03-05 | 350 | 354 | 350 | 350 | 23,000 | 3,500 |
| 2001-03-02 | 361 | 361 | 351 | 360 | 80,000 | 3,600 |
| 2001-03-01 | 360 | 361 | 360 | 361 | 32,000 | 3,610 |
| 2001-02-28 | 360 | 361 | 360 | 361 | 36,000 | 3,610 |
| 2001-02-27 | 360 | 361 | 360 | 361 | 42,000 | 3,610 |
| 2001-02-26 | 365 | 365 | 359 | 361 | 38,000 | 3,610 |
| 2001-02-23 | 368 | 368 | 357 | 365 | 40,000 | 3,650 |
| 2001-02-22 | 369 | 375 | 361 | 375 | 31,000 | 3,750 |
| 2001-02-21 | 368 | 375 | 365 | 370 | 30,000 | 3,700 |
| 2001-02-20 | 378 | 378 | 372 | 377 | 18,000 | 3,770 |
| 2001-02-19 | 375 | 378 | 372 | 375 | 13,000 | 3,750 |
| 2001-02-16 | 380 | 380 | 375 | 376 | 28,000 | 3,760 |
| 2001-02-15 | 379 | 385 | 379 | 379 | 44,000 | 3,790 |
| 2001-02-14 | 381 | 381 | 380 | 381 | 16,000 | 3,810 |
| 2001-02-13 | 390 | 390 | 381 | 381 | 23,000 | 3,810 |
| 2001-02-09 | 376 | 384 | 375 | 378 | 71,000 | 3,780 |
| 2001-02-08 | 379 | 388 | 375 | 380 | 60,000 | 3,800 |
| 2001-02-07 | 378 | 385 | 376 | 385 | 48,000 | 3,850 |
| 2001-02-06 | 371 | 380 | 371 | 379 | 44,000 | 3,790 |
| 2001-02-05 | 385 | 390 | 371 | 371 | 104,000 | 3,710 |
| 2001-02-02 | 397 | 399 | 390 | 390 | 109,000 | 3,900 |
| 2001-02-01 | 399 | 410 | 390 | 393 | 268,000 | 3,930 |
| 2001-01-31 | 360 | 393 | 360 | 384 | 280,000 | 3,840 |
| 2001-01-30 | 364 | 367 | 355 | 361 | 63,000 | 3,610 |
| 2001-01-29 | 363 | 364 | 355 | 364 | 46,000 | 3,640 |
| 2001-01-26 | 365 | 367 | 361 | 362 | 72,000 | 3,620 |
| 2001-01-25 | 353 | 367 | 353 | 367 | 148,000 | 3,670 |
| 2001-01-24 | 365 | 365 | 347 | 349 | 96,000 | 3,490 |
| 2001-01-23 | 363 | 366 | 361 | 363 | 117,000 | 3,630 |
| 2001-01-22 | 368 | 370 | 365 | 368 | 150,000 | 3,680 |
| 2001-01-19 | 368 | 370 | 360 | 363 | 174,000 | 3,630 |
| 2001-01-18 | 359 | 365 | 351 | 363 | 312,000 | 3,630 |
| 2001-01-17 | 330 | 359 | 330 | 349 | 256,000 | 3,490 |
| 2001-01-16 | 320 | 325 | 317 | 325 | 86,000 | 3,250 |
| 2001-01-15 | 300 | 318 | 300 | 310 | 93,000 | 3,100 |
| 2001-01-12 | 293 | 303 | 293 | 298 | 43,000 | 2,980 |
| 2001-01-11 | 299 | 304 | 291 | 293 | 35,000 | 2,930 |
| 2001-01-10 | 291 | 297 | 291 | 297 | 56,000 | 2,970 |
| 2001-01-09 | 296 | 296 | 293 | 295 | 35,000 | 2,950 |
| 2001-01-05 | 294 | 298 | 294 | 297 | 21,000 | 2,970 |
| 2001-01-04 | 304 | 304 | 295 | 296 | 24,000 | 2,960 |
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
