6355 住友精密工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 263 | 263 | 255 | 255 | 61,000 | 2,550 |
| 2002-12-27 | 263 | 263 | 258 | 258 | 96,000 | 2,580 |
| 2002-12-26 | 252 | 261 | 252 | 259 | 131,000 | 2,590 |
| 2002-12-25 | 255 | 255 | 249 | 249 | 108,000 | 2,490 |
| 2002-12-24 | 249 | 253 | 247 | 250 | 186,000 | 2,500 |
| 2002-12-20 | 253 | 255 | 248 | 249 | 168,000 | 2,490 |
| 2002-12-19 | 244 | 257 | 242 | 248 | 175,000 | 2,480 |
| 2002-12-18 | 254 | 256 | 247 | 249 | 138,000 | 2,490 |
| 2002-12-17 | 259 | 262 | 255 | 261 | 162,000 | 2,610 |
| 2002-12-16 | 261 | 263 | 250 | 256 | 263,000 | 2,560 |
| 2002-12-13 | 267 | 270 | 266 | 268 | 247,000 | 2,680 |
| 2002-12-12 | 281 | 281 | 268 | 272 | 207,000 | 2,720 |
| 2002-12-11 | 287 | 287 | 278 | 281 | 180,000 | 2,810 |
| 2002-12-10 | 285 | 286 | 281 | 285 | 110,000 | 2,850 |
| 2002-12-09 | 284 | 288 | 283 | 288 | 136,000 | 2,880 |
| 2002-12-06 | 286 | 289 | 282 | 289 | 210,000 | 2,890 |
| 2002-12-05 | 289 | 289 | 285 | 286 | 123,000 | 2,860 |
| 2002-12-04 | 299 | 299 | 286 | 290 | 265,000 | 2,900 |
| 2002-12-03 | 300 | 307 | 298 | 299 | 310,000 | 2,990 |
| 2002-12-02 | 301 | 306 | 296 | 296 | 221,000 | 2,960 |
| 2002-11-29 | 310 | 310 | 299 | 299 | 366,000 | 2,990 |
| 2002-11-28 | 285 | 300 | 285 | 296 | 425,000 | 2,960 |
| 2002-11-27 | 282 | 289 | 281 | 284 | 112,000 | 2,840 |
| 2002-11-26 | 292 | 298 | 281 | 283 | 181,000 | 2,830 |
| 2002-11-25 | 281 | 294 | 278 | 285 | 276,000 | 2,850 |
| 2002-11-22 | 285 | 289 | 276 | 278 | 301,000 | 2,780 |
| 2002-11-21 | 275 | 287 | 272 | 280 | 290,000 | 2,800 |
| 2002-11-20 | 266 | 293 | 260 | 266 | 344,000 | 2,660 |
| 2002-11-19 | 279 | 280 | 256 | 273 | 390,000 | 2,730 |
| 2002-11-18 | 302 | 302 | 274 | 289 | 185,000 | 2,890 |
| 2002-11-15 | 306 | 314 | 302 | 310 | 89,000 | 3,100 |
| 2002-11-14 | 316 | 321 | 309 | 309 | 101,000 | 3,090 |
| 2002-11-13 | 316 | 321 | 316 | 321 | 83,000 | 3,210 |
| 2002-11-12 | 313 | 328 | 312 | 321 | 89,000 | 3,210 |
| 2002-11-11 | 323 | 324 | 316 | 318 | 142,000 | 3,180 |
| 2002-11-08 | 330 | 335 | 329 | 335 | 102,000 | 3,350 |
| 2002-11-07 | 333 | 345 | 332 | 333 | 183,000 | 3,330 |
| 2002-11-06 | 335 | 344 | 328 | 328 | 213,000 | 3,280 |
| 2002-11-05 | 325 | 347 | 321 | 344 | 241,000 | 3,440 |
| 2002-11-01 | 321 | 322 | 314 | 317 | 157,000 | 3,170 |
| 2002-10-31 | 326 | 332 | 321 | 321 | 157,000 | 3,210 |
| 2002-10-30 | 326 | 326 | 304 | 321 | 260,000 | 3,210 |
| 2002-10-29 | 315 | 339 | 315 | 329 | 621,000 | 3,290 |
| 2002-10-28 | 307 | 316 | 305 | 314 | 206,000 | 3,140 |
| 2002-10-25 | 304 | 304 | 297 | 302 | 73,000 | 3,020 |
| 2002-10-24 | 307 | 307 | 298 | 304 | 147,000 | 3,040 |
| 2002-10-23 | 296 | 308 | 296 | 298 | 105,000 | 2,980 |
| 2002-10-22 | 317 | 317 | 305 | 309 | 280,000 | 3,090 |
| 2002-10-21 | 315 | 319 | 310 | 315 | 301,000 | 3,150 |
| 2002-10-18 | 306 | 313 | 302 | 310 | 205,000 | 3,100 |
| 2002-10-17 | 300 | 303 | 298 | 300 | 123,000 | 3,000 |
| 2002-10-16 | 305 | 307 | 297 | 297 | 345,000 | 2,970 |
| 2002-10-15 | 294 | 308 | 290 | 295 | 270,000 | 2,950 |
| 2002-10-11 | 295 | 295 | 284 | 284 | 160,000 | 2,840 |
| 2002-10-10 | 286 | 287 | 280 | 285 | 87,000 | 2,850 |
| 2002-10-09 | 292 | 296 | 285 | 287 | 130,000 | 2,870 |
| 2002-10-08 | 288 | 295 | 288 | 291 | 139,000 | 2,910 |
| 2002-10-07 | 310 | 310 | 295 | 298 | 192,000 | 2,980 |
| 2002-10-04 | 313 | 317 | 309 | 312 | 182,000 | 3,120 |
| 2002-10-03 | 310 | 319 | 310 | 318 | 155,000 | 3,180 |
| 2002-10-02 | 333 | 340 | 320 | 322 | 191,000 | 3,220 |
| 2002-10-01 | 338 | 338 | 330 | 330 | 124,000 | 3,300 |
| 2002-09-30 | 350 | 354 | 336 | 337 | 131,000 | 3,370 |
| 2002-09-27 | 336 | 347 | 336 | 345 | 157,000 | 3,450 |
| 2002-09-26 | 338 | 340 | 330 | 331 | 191,000 | 3,310 |
| 2002-09-25 | 350 | 360 | 329 | 330 | 135,000 | 3,300 |
| 2002-09-24 | 369 | 369 | 355 | 358 | 166,000 | 3,580 |
| 2002-09-20 | 374 | 375 | 361 | 364 | 303,000 | 3,640 |
| 2002-09-19 | 390 | 395 | 371 | 374 | 244,000 | 3,740 |
| 2002-09-18 | 395 | 395 | 380 | 387 | 176,000 | 3,870 |
| 2002-09-17 | 401 | 404 | 389 | 397 | 261,000 | 3,970 |
| 2002-09-13 | 405 | 410 | 404 | 404 | 209,000 | 4,040 |
| 2002-09-12 | 410 | 412 | 409 | 412 | 155,000 | 4,120 |
| 2002-09-11 | 419 | 419 | 409 | 410 | 131,000 | 4,100 |
| 2002-09-10 | 422 | 422 | 407 | 409 | 156,000 | 4,090 |
| 2002-09-09 | 435 | 439 | 418 | 420 | 180,000 | 4,200 |
| 2002-09-06 | 430 | 435 | 422 | 422 | 103,000 | 4,220 |
| 2002-09-05 | 430 | 457 | 428 | 437 | 185,000 | 4,370 |
| 2002-09-04 | 450 | 452 | 426 | 435 | 232,000 | 4,350 |
| 2002-09-03 | 481 | 481 | 460 | 462 | 136,000 | 4,620 |
| 2002-09-02 | 484 | 484 | 473 | 476 | 72,000 | 4,760 |
| 2002-08-30 | 490 | 491 | 476 | 483 | 103,000 | 4,830 |
| 2002-08-29 | 491 | 492 | 478 | 481 | 131,000 | 4,810 |
| 2002-08-28 | 509 | 509 | 490 | 491 | 58,000 | 4,910 |
| 2002-08-27 | 507 | 507 | 495 | 501 | 57,000 | 5,010 |
| 2002-08-26 | 485 | 512 | 485 | 507 | 76,000 | 5,070 |
| 2002-08-23 | 497 | 500 | 495 | 495 | 39,000 | 4,950 |
| 2002-08-22 | 490 | 494 | 483 | 494 | 48,000 | 4,940 |
| 2002-08-21 | 482 | 490 | 482 | 485 | 46,000 | 4,850 |
| 2002-08-20 | 491 | 496 | 481 | 485 | 101,000 | 4,850 |
| 2002-08-19 | 509 | 510 | 488 | 489 | 70,000 | 4,890 |
| 2002-08-16 | 499 | 501 | 497 | 501 | 39,000 | 5,010 |
| 2002-08-15 | 494 | 498 | 493 | 495 | 63,000 | 4,950 |
| 2002-08-14 | 493 | 496 | 490 | 490 | 86,000 | 4,900 |
| 2002-08-13 | 503 | 509 | 495 | 497 | 113,000 | 4,970 |
| 2002-08-12 | 529 | 529 | 501 | 504 | 108,000 | 5,040 |
| 2002-08-09 | 519 | 525 | 513 | 524 | 61,000 | 5,240 |
| 2002-08-08 | 521 | 524 | 491 | 506 | 121,000 | 5,060 |
| 2002-08-07 | 510 | 516 | 506 | 516 | 74,000 | 5,160 |
| 2002-08-06 | 507 | 510 | 496 | 503 | 155,000 | 5,030 |
| 2002-08-05 | 525 | 526 | 515 | 516 | 45,000 | 5,160 |
| 2002-08-02 | 520 | 526 | 514 | 526 | 130,000 | 5,260 |
| 2002-08-01 | 523 | 525 | 518 | 519 | 113,000 | 5,190 |
| 2002-07-31 | 527 | 529 | 523 | 523 | 39,000 | 5,230 |
| 2002-07-30 | 540 | 540 | 522 | 533 | 49,000 | 5,330 |
| 2002-07-29 | 528 | 538 | 516 | 538 | 116,000 | 5,380 |
| 2002-07-26 | 526 | 534 | 520 | 525 | 145,000 | 5,250 |
| 2002-07-25 | 540 | 544 | 526 | 526 | 115,000 | 5,260 |
| 2002-07-24 | 527 | 537 | 525 | 530 | 128,000 | 5,300 |
| 2002-07-23 | 520 | 531 | 520 | 521 | 88,000 | 5,210 |
| 2002-07-22 | 519 | 529 | 516 | 520 | 109,000 | 5,200 |
| 2002-07-19 | 539 | 539 | 526 | 530 | 61,000 | 5,300 |
| 2002-07-18 | 548 | 548 | 534 | 538 | 73,000 | 5,380 |
| 2002-07-17 | 532 | 540 | 525 | 531 | 74,000 | 5,310 |
| 2002-07-16 | 525 | 539 | 525 | 531 | 83,000 | 5,310 |
| 2002-07-15 | 535 | 544 | 535 | 536 | 96,000 | 5,360 |
| 2002-07-12 | 550 | 551 | 546 | 546 | 114,000 | 5,460 |
| 2002-07-11 | 556 | 560 | 550 | 550 | 104,000 | 5,500 |
| 2002-07-10 | 568 | 571 | 565 | 571 | 101,000 | 5,710 |
| 2002-07-09 | 564 | 585 | 560 | 584 | 180,000 | 5,840 |
| 2002-07-08 | 562 | 570 | 562 | 566 | 119,000 | 5,660 |
| 2002-07-05 | 562 | 567 | 556 | 565 | 84,000 | 5,650 |
| 2002-07-04 | 573 | 573 | 555 | 563 | 159,000 | 5,630 |
| 2002-07-03 | 555 | 580 | 550 | 571 | 405,000 | 5,710 |
| 2002-07-02 | 530 | 565 | 530 | 565 | 206,000 | 5,650 |
| 2002-07-01 | 545 | 547 | 538 | 545 | 65,000 | 5,450 |
| 2002-06-28 | 524 | 530 | 524 | 525 | 150,000 | 5,250 |
| 2002-06-27 | 521 | 527 | 515 | 516 | 258,000 | 5,160 |
| 2002-06-26 | 543 | 543 | 525 | 525 | 227,000 | 5,250 |
| 2002-06-25 | 559 | 560 | 539 | 539 | 144,000 | 5,390 |
| 2002-06-24 | 526 | 555 | 526 | 555 | 147,000 | 5,550 |
| 2002-06-21 | 552 | 552 | 541 | 546 | 140,000 | 5,460 |
| 2002-06-20 | 544 | 554 | 535 | 554 | 218,000 | 5,540 |
| 2002-06-19 | 572 | 572 | 545 | 560 | 278,000 | 5,600 |
| 2002-06-18 | 590 | 590 | 573 | 574 | 130,000 | 5,740 |
| 2002-06-17 | 584 | 588 | 568 | 587 | 239,000 | 5,870 |
| 2002-06-14 | 583 | 589 | 582 | 585 | 253,000 | 5,850 |
| 2002-06-13 | 598 | 598 | 583 | 587 | 124,000 | 5,870 |
| 2002-06-12 | 601 | 601 | 591 | 593 | 132,000 | 5,930 |
| 2002-06-11 | 596 | 602 | 593 | 599 | 212,000 | 5,990 |
| 2002-06-10 | 592 | 597 | 588 | 595 | 144,000 | 5,950 |
| 2002-06-07 | 590 | 590 | 581 | 586 | 162,000 | 5,860 |
| 2002-06-06 | 595 | 597 | 590 | 592 | 159,000 | 5,920 |
| 2002-06-05 | 583 | 598 | 581 | 589 | 200,000 | 5,890 |
| 2002-06-04 | 583 | 600 | 582 | 582 | 119,000 | 5,820 |
| 2002-06-03 | 583 | 595 | 580 | 592 | 146,000 | 5,920 |
| 2002-05-31 | 587 | 596 | 586 | 591 | 60,000 | 5,910 |
| 2002-05-30 | 595 | 600 | 590 | 594 | 90,000 | 5,940 |
| 2002-05-29 | 603 | 604 | 595 | 598 | 104,000 | 5,980 |
| 2002-05-28 | 608 | 612 | 603 | 609 | 203,000 | 6,090 |
| 2002-05-27 | 617 | 617 | 601 | 608 | 214,000 | 6,080 |
| 2002-05-24 | 609 | 614 | 592 | 613 | 487,000 | 6,130 |
| 2002-05-23 | 593 | 612 | 592 | 612 | 826,000 | 6,120 |
| 2002-05-22 | 577 | 588 | 570 | 588 | 284,000 | 5,880 |
| 2002-05-21 | 575 | 583 | 575 | 576 | 84,000 | 5,760 |
| 2002-05-20 | 581 | 588 | 575 | 575 | 142,000 | 5,750 |
| 2002-05-17 | 580 | 584 | 571 | 576 | 228,000 | 5,760 |
| 2002-05-16 | 574 | 585 | 569 | 585 | 141,000 | 5,850 |
| 2002-05-15 | 564 | 579 | 562 | 575 | 239,000 | 5,750 |
| 2002-05-14 | 577 | 581 | 555 | 562 | 374,000 | 5,620 |
| 2002-05-13 | 582 | 584 | 577 | 577 | 193,000 | 5,770 |
| 2002-05-10 | 586 | 590 | 578 | 590 | 274,000 | 5,900 |
| 2002-05-09 | 601 | 610 | 590 | 598 | 178,000 | 5,980 |
| 2002-05-08 | 600 | 613 | 596 | 599 | 325,000 | 5,990 |
| 2002-05-07 | 595 | 605 | 595 | 600 | 285,000 | 6,000 |
| 2002-05-02 | 595 | 603 | 592 | 600 | 238,000 | 6,000 |
| 2002-05-01 | 575 | 592 | 575 | 592 | 455,000 | 5,920 |
| 2002-04-30 | 575 | 584 | 575 | 582 | 386,000 | 5,820 |
| 2002-04-26 | 613 | 614 | 590 | 604 | 472,000 | 6,040 |
| 2002-04-25 | 620 | 624 | 612 | 617 | 220,000 | 6,170 |
| 2002-04-24 | 638 | 638 | 621 | 623 | 285,000 | 6,230 |
| 2002-04-23 | 620 | 641 | 618 | 634 | 740,000 | 6,340 |
| 2002-04-22 | 620 | 627 | 616 | 621 | 306,000 | 6,210 |
| 2002-04-19 | 627 | 630 | 620 | 627 | 301,000 | 6,270 |
| 2002-04-18 | 615 | 632 | 615 | 632 | 471,000 | 6,320 |
| 2002-04-17 | 629 | 630 | 610 | 615 | 405,000 | 6,150 |
| 2002-04-16 | 603 | 619 | 596 | 619 | 362,000 | 6,190 |
| 2002-04-15 | 600 | 613 | 598 | 602 | 442,000 | 6,020 |
| 2002-04-12 | 630 | 630 | 600 | 619 | 494,000 | 6,190 |
| 2002-04-11 | 640 | 644 | 630 | 638 | 234,000 | 6,380 |
| 2002-04-10 | 643 | 645 | 626 | 634 | 361,000 | 6,340 |
| 2002-04-09 | 660 | 663 | 650 | 653 | 241,000 | 6,530 |
| 2002-04-08 | 669 | 669 | 653 | 660 | 294,000 | 6,600 |
| 2002-04-05 | 665 | 667 | 650 | 662 | 521,000 | 6,620 |
| 2002-04-04 | 673 | 675 | 659 | 672 | 757,000 | 6,720 |
| 2002-04-03 | 640 | 672 | 635 | 668 | 1,968,000 | 6,680 |
| 2002-04-02 | 644 | 648 | 633 | 643 | 659,000 | 6,430 |
| 2002-04-01 | 616 | 649 | 616 | 641 | 1,042,000 | 6,410 |
| 2002-03-29 | 631 | 640 | 618 | 620 | 786,000 | 6,200 |
| 2002-03-28 | 606 | 648 | 603 | 630 | 1,553,000 | 6,300 |
| 2002-03-27 | 611 | 616 | 602 | 602 | 278,000 | 6,020 |
| 2002-03-26 | 619 | 620 | 611 | 611 | 234,000 | 6,110 |
| 2002-03-25 | 605 | 623 | 602 | 616 | 479,000 | 6,160 |
| 2002-03-22 | 602 | 611 | 600 | 607 | 269,000 | 6,070 |
| 2002-03-20 | 615 | 616 | 600 | 607 | 292,000 | 6,070 |
| 2002-03-19 | 597 | 618 | 597 | 615 | 343,000 | 6,150 |
| 2002-03-18 | 610 | 613 | 601 | 601 | 180,000 | 6,010 |
| 2002-03-15 | 623 | 624 | 603 | 610 | 468,000 | 6,100 |
| 2002-03-14 | 590 | 615 | 583 | 615 | 920,000 | 6,150 |
| 2002-03-13 | 584 | 594 | 578 | 583 | 244,000 | 5,830 |
| 2002-03-12 | 586 | 598 | 582 | 595 | 275,000 | 5,950 |
| 2002-03-11 | 606 | 607 | 580 | 597 | 389,000 | 5,970 |
| 2002-03-08 | 611 | 615 | 601 | 607 | 427,000 | 6,070 |
| 2002-03-07 | 614 | 627 | 612 | 615 | 1,032,000 | 6,150 |
| 2002-03-06 | 592 | 608 | 592 | 600 | 459,000 | 6,000 |
| 2002-03-05 | 610 | 614 | 591 | 592 | 699,000 | 5,920 |
| 2002-03-04 | 600 | 607 | 590 | 603 | 2,001,000 | 6,030 |
| 2002-03-01 | 580 | 594 | 571 | 587 | 2,864,000 | 5,870 |
| 2002-02-28 | 549 | 571 | 544 | 550 | 1,086,000 | 5,500 |
| 2002-02-27 | 538 | 549 | 532 | 549 | 193,000 | 5,490 |
| 2002-02-26 | 541 | 549 | 533 | 538 | 165,000 | 5,380 |
| 2002-02-25 | 537 | 546 | 532 | 544 | 196,000 | 5,440 |
| 2002-02-22 | 532 | 538 | 526 | 537 | 241,000 | 5,370 |
| 2002-02-21 | 540 | 541 | 530 | 537 | 183,000 | 5,370 |
| 2002-02-20 | 527 | 537 | 527 | 534 | 156,000 | 5,340 |
| 2002-02-19 | 559 | 559 | 536 | 537 | 511,000 | 5,370 |
| 2002-02-18 | 519 | 544 | 519 | 539 | 407,000 | 5,390 |
| 2002-02-15 | 518 | 520 | 511 | 518 | 288,000 | 5,180 |
| 2002-02-14 | 523 | 530 | 520 | 524 | 265,000 | 5,240 |
| 2002-02-13 | 532 | 532 | 518 | 529 | 241,000 | 5,290 |
| 2002-02-12 | 538 | 540 | 526 | 526 | 330,000 | 5,260 |
| 2002-02-08 | 530 | 534 | 520 | 525 | 348,000 | 5,250 |
| 2002-02-07 | 510 | 525 | 509 | 522 | 279,000 | 5,220 |
| 2002-02-06 | 515 | 522 | 508 | 510 | 271,000 | 5,100 |
| 2002-02-05 | 497 | 515 | 496 | 513 | 487,000 | 5,130 |
| 2002-02-04 | 502 | 509 | 501 | 503 | 575,000 | 5,030 |
| 2002-02-01 | 543 | 543 | 508 | 518 | 789,000 | 5,180 |
| 2002-01-31 | 546 | 553 | 531 | 533 | 536,000 | 5,330 |
| 2002-01-30 | 539 | 544 | 536 | 541 | 566,000 | 5,410 |
| 2002-01-29 | 562 | 565 | 544 | 552 | 860,000 | 5,520 |
| 2002-01-28 | 580 | 583 | 562 | 572 | 744,000 | 5,720 |
| 2002-01-25 | 584 | 590 | 574 | 583 | 1,402,000 | 5,830 |
| 2002-01-24 | 563 | 586 | 560 | 575 | 1,934,000 | 5,750 |
| 2002-01-23 | 563 | 568 | 550 | 560 | 996,000 | 5,600 |
| 2002-01-22 | 547 | 573 | 543 | 555 | 1,329,000 | 5,550 |
| 2002-01-21 | 549 | 554 | 540 | 543 | 279,000 | 5,430 |
| 2002-01-18 | 538 | 549 | 534 | 549 | 513,000 | 5,490 |
| 2002-01-17 | 542 | 547 | 533 | 538 | 779,000 | 5,380 |
| 2002-01-16 | 546 | 556 | 538 | 552 | 1,048,000 | 5,520 |
| 2002-01-15 | 531 | 551 | 530 | 545 | 1,274,000 | 5,450 |
| 2002-01-11 | 580 | 584 | 550 | 551 | 1,359,000 | 5,510 |
| 2002-01-10 | 570 | 583 | 558 | 582 | 1,898,000 | 5,820 |
| 2002-01-09 | 540 | 573 | 535 | 570 | 3,064,000 | 5,700 |
| 2002-01-08 | 544 | 556 | 535 | 538 | 1,031,000 | 5,380 |
| 2002-01-07 | 525 | 558 | 520 | 554 | 2,143,000 | 5,540 |
| 2002-01-04 | 525 | 530 | 517 | 522 | 260,000 | 5,220 |
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
