6355 住友精密工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 292 | 292 | 290 | 290 | 96,000 | 2,900 |
| 2003-12-29 | 290 | 292 | 288 | 289 | 101,000 | 2,890 |
| 2003-12-26 | 282 | 287 | 282 | 287 | 50,000 | 2,870 |
| 2003-12-25 | 286 | 286 | 280 | 281 | 85,000 | 2,810 |
| 2003-12-24 | 283 | 287 | 283 | 286 | 181,000 | 2,860 |
| 2003-12-22 | 284 | 286 | 281 | 285 | 110,000 | 2,850 |
| 2003-12-19 | 287 | 288 | 283 | 286 | 81,000 | 2,860 |
| 2003-12-18 | 282 | 285 | 280 | 285 | 58,000 | 2,850 |
| 2003-12-17 | 292 | 293 | 280 | 283 | 66,000 | 2,830 |
| 2003-12-16 | 292 | 295 | 292 | 292 | 33,000 | 2,920 |
| 2003-12-15 | 290 | 293 | 289 | 293 | 79,000 | 2,930 |
| 2003-12-12 | 287 | 289 | 283 | 289 | 112,000 | 2,890 |
| 2003-12-11 | 276 | 281 | 276 | 280 | 51,000 | 2,800 |
| 2003-12-10 | 286 | 286 | 281 | 283 | 78,000 | 2,830 |
| 2003-12-09 | 288 | 290 | 287 | 288 | 41,000 | 2,880 |
| 2003-12-08 | 292 | 295 | 287 | 288 | 64,000 | 2,880 |
| 2003-12-05 | 295 | 295 | 292 | 292 | 58,000 | 2,920 |
| 2003-12-04 | 298 | 298 | 296 | 296 | 69,000 | 2,960 |
| 2003-12-03 | 295 | 303 | 295 | 301 | 99,000 | 3,010 |
| 2003-12-02 | 299 | 303 | 296 | 297 | 52,000 | 2,970 |
| 2003-12-01 | 285 | 297 | 285 | 297 | 64,000 | 2,970 |
| 2003-11-28 | 295 | 297 | 290 | 295 | 52,000 | 2,950 |
| 2003-11-27 | 302 | 302 | 294 | 295 | 27,000 | 2,950 |
| 2003-11-26 | 296 | 304 | 291 | 299 | 40,000 | 2,990 |
| 2003-11-25 | 302 | 302 | 290 | 291 | 55,000 | 2,910 |
| 2003-11-21 | 285 | 300 | 285 | 290 | 44,000 | 2,900 |
| 2003-11-20 | 287 | 288 | 285 | 286 | 76,000 | 2,860 |
| 2003-11-19 | 291 | 291 | 285 | 287 | 31,000 | 2,870 |
| 2003-11-18 | 286 | 291 | 281 | 291 | 99,000 | 2,910 |
| 2003-11-17 | 305 | 305 | 285 | 290 | 110,000 | 2,900 |
| 2003-11-14 | 301 | 310 | 301 | 302 | 46,000 | 3,020 |
| 2003-11-13 | 311 | 311 | 303 | 304 | 72,000 | 3,040 |
| 2003-11-12 | 308 | 310 | 305 | 307 | 37,000 | 3,070 |
| 2003-11-11 | 317 | 317 | 301 | 308 | 67,000 | 3,080 |
| 2003-11-10 | 320 | 322 | 317 | 317 | 61,000 | 3,170 |
| 2003-11-07 | 328 | 329 | 321 | 322 | 30,000 | 3,220 |
| 2003-11-06 | 331 | 332 | 320 | 328 | 90,000 | 3,280 |
| 2003-11-05 | 328 | 334 | 325 | 331 | 36,000 | 3,310 |
| 2003-11-04 | 330 | 331 | 324 | 330 | 147,000 | 3,300 |
| 2003-10-31 | 334 | 338 | 334 | 337 | 14,000 | 3,370 |
| 2003-10-30 | 336 | 338 | 334 | 338 | 49,000 | 3,380 |
| 2003-10-29 | 336 | 339 | 334 | 337 | 44,000 | 3,370 |
| 2003-10-28 | 334 | 336 | 332 | 333 | 26,000 | 3,330 |
| 2003-10-27 | 330 | 337 | 330 | 335 | 36,000 | 3,350 |
| 2003-10-24 | 328 | 335 | 328 | 334 | 44,000 | 3,340 |
| 2003-10-23 | 332 | 335 | 328 | 328 | 140,000 | 3,280 |
| 2003-10-22 | 358 | 358 | 338 | 339 | 68,000 | 3,390 |
| 2003-10-21 | 357 | 363 | 354 | 354 | 87,000 | 3,540 |
| 2003-10-20 | 342 | 348 | 341 | 348 | 75,000 | 3,480 |
| 2003-10-17 | 343 | 345 | 337 | 338 | 81,000 | 3,380 |
| 2003-10-16 | 344 | 344 | 341 | 342 | 47,000 | 3,420 |
| 2003-10-15 | 345 | 347 | 340 | 343 | 61,000 | 3,430 |
| 2003-10-14 | 346 | 346 | 339 | 339 | 68,000 | 3,390 |
| 2003-10-10 | 335 | 342 | 335 | 337 | 54,000 | 3,370 |
| 2003-10-09 | 340 | 340 | 330 | 333 | 76,000 | 3,330 |
| 2003-10-08 | 343 | 349 | 340 | 340 | 74,000 | 3,400 |
| 2003-10-07 | 343 | 350 | 343 | 346 | 31,000 | 3,460 |
| 2003-10-06 | 350 | 350 | 343 | 343 | 71,000 | 3,430 |
| 2003-10-03 | 342 | 345 | 341 | 345 | 47,000 | 3,450 |
| 2003-10-02 | 344 | 344 | 338 | 342 | 40,000 | 3,420 |
| 2003-10-01 | 334 | 340 | 330 | 338 | 55,000 | 3,380 |
| 2003-09-30 | 344 | 344 | 335 | 336 | 39,000 | 3,360 |
| 2003-09-29 | 337 | 343 | 335 | 335 | 51,000 | 3,350 |
| 2003-09-26 | 327 | 342 | 327 | 337 | 60,000 | 3,370 |
| 2003-09-25 | 331 | 338 | 331 | 337 | 63,000 | 3,370 |
| 2003-09-24 | 343 | 350 | 337 | 348 | 133,000 | 3,480 |
| 2003-09-22 | 363 | 363 | 345 | 350 | 144,000 | 3,500 |
| 2003-09-19 | 369 | 369 | 366 | 367 | 96,000 | 3,670 |
| 2003-09-18 | 375 | 375 | 366 | 366 | 83,000 | 3,660 |
| 2003-09-17 | 374 | 375 | 365 | 371 | 97,000 | 3,710 |
| 2003-09-16 | 369 | 373 | 368 | 371 | 74,000 | 3,710 |
| 2003-09-12 | 373 | 375 | 365 | 368 | 111,000 | 3,680 |
| 2003-09-11 | 376 | 376 | 368 | 368 | 68,000 | 3,680 |
| 2003-09-10 | 380 | 381 | 376 | 378 | 56,000 | 3,780 |
| 2003-09-09 | 377 | 386 | 377 | 385 | 108,000 | 3,850 |
| 2003-09-08 | 371 | 376 | 370 | 376 | 100,000 | 3,760 |
| 2003-09-05 | 375 | 383 | 375 | 380 | 80,000 | 3,800 |
| 2003-09-04 | 388 | 389 | 381 | 383 | 73,000 | 3,830 |
| 2003-09-03 | 393 | 395 | 387 | 388 | 102,000 | 3,880 |
| 2003-09-02 | 399 | 399 | 384 | 388 | 157,000 | 3,880 |
| 2003-09-01 | 391 | 404 | 390 | 401 | 473,000 | 4,010 |
| 2003-08-29 | 377 | 395 | 375 | 385 | 480,000 | 3,850 |
| 2003-08-28 | 350 | 378 | 349 | 376 | 535,000 | 3,760 |
| 2003-08-27 | 345 | 349 | 343 | 349 | 94,000 | 3,490 |
| 2003-08-26 | 342 | 345 | 337 | 343 | 55,000 | 3,430 |
| 2003-08-25 | 343 | 348 | 342 | 342 | 107,000 | 3,420 |
| 2003-08-22 | 343 | 343 | 338 | 338 | 79,000 | 3,380 |
| 2003-08-21 | 344 | 345 | 336 | 343 | 53,000 | 3,430 |
| 2003-08-20 | 347 | 349 | 344 | 346 | 78,000 | 3,460 |
| 2003-08-19 | 345 | 345 | 341 | 344 | 121,000 | 3,440 |
| 2003-08-18 | 340 | 342 | 339 | 339 | 77,000 | 3,390 |
| 2003-08-15 | 333 | 338 | 332 | 338 | 57,000 | 3,380 |
| 2003-08-14 | 325 | 330 | 325 | 330 | 67,000 | 3,300 |
| 2003-08-13 | 323 | 330 | 323 | 328 | 79,000 | 3,280 |
| 2003-08-12 | 324 | 329 | 324 | 325 | 80,000 | 3,250 |
| 2003-08-11 | 321 | 329 | 320 | 329 | 27,000 | 3,290 |
| 2003-08-08 | 317 | 321 | 315 | 319 | 68,000 | 3,190 |
| 2003-08-07 | 325 | 325 | 316 | 318 | 68,000 | 3,180 |
| 2003-08-06 | 324 | 329 | 324 | 329 | 30,000 | 3,290 |
| 2003-08-05 | 334 | 336 | 324 | 326 | 72,000 | 3,260 |
| 2003-08-04 | 342 | 342 | 333 | 333 | 72,000 | 3,330 |
| 2003-08-01 | 340 | 345 | 340 | 340 | 85,000 | 3,400 |
| 2003-07-31 | 343 | 343 | 333 | 335 | 40,000 | 3,350 |
| 2003-07-30 | 339 | 343 | 332 | 338 | 51,000 | 3,380 |
| 2003-07-29 | 345 | 345 | 335 | 343 | 61,000 | 3,430 |
| 2003-07-28 | 341 | 344 | 340 | 344 | 60,000 | 3,440 |
| 2003-07-25 | 338 | 347 | 336 | 336 | 73,000 | 3,360 |
| 2003-07-24 | 330 | 336 | 330 | 336 | 37,000 | 3,360 |
| 2003-07-23 | 327 | 350 | 327 | 331 | 57,000 | 3,310 |
| 2003-07-22 | 316 | 330 | 315 | 329 | 67,000 | 3,290 |
| 2003-07-18 | 315 | 323 | 315 | 323 | 92,000 | 3,230 |
| 2003-07-17 | 335 | 341 | 324 | 330 | 97,000 | 3,300 |
| 2003-07-16 | 341 | 345 | 337 | 337 | 23,000 | 3,370 |
| 2003-07-15 | 349 | 349 | 341 | 342 | 117,000 | 3,420 |
| 2003-07-14 | 335 | 340 | 335 | 339 | 56,000 | 3,390 |
| 2003-07-11 | 341 | 343 | 337 | 340 | 79,000 | 3,400 |
| 2003-07-10 | 346 | 356 | 346 | 351 | 84,000 | 3,510 |
| 2003-07-09 | 345 | 349 | 345 | 346 | 81,000 | 3,460 |
| 2003-07-08 | 356 | 369 | 350 | 350 | 230,000 | 3,500 |
| 2003-07-07 | 344 | 355 | 344 | 345 | 118,000 | 3,450 |
| 2003-07-04 | 333 | 343 | 333 | 339 | 134,000 | 3,390 |
| 2003-07-03 | 348 | 351 | 335 | 335 | 237,000 | 3,350 |
| 2003-07-02 | 343 | 355 | 343 | 348 | 273,000 | 3,480 |
| 2003-07-01 | 332 | 343 | 330 | 341 | 202,000 | 3,410 |
| 2003-06-30 | 344 | 345 | 332 | 334 | 246,000 | 3,340 |
| 2003-06-27 | 322 | 340 | 321 | 330 | 564,000 | 3,300 |
| 2003-06-26 | 315 | 320 | 307 | 307 | 83,000 | 3,070 |
| 2003-06-25 | 310 | 313 | 310 | 310 | 89,000 | 3,100 |
| 2003-06-24 | 313 | 319 | 309 | 309 | 132,000 | 3,090 |
| 2003-06-23 | 318 | 322 | 317 | 320 | 140,000 | 3,200 |
| 2003-06-20 | 307 | 315 | 307 | 315 | 89,000 | 3,150 |
| 2003-06-19 | 312 | 318 | 307 | 311 | 124,000 | 3,110 |
| 2003-06-18 | 320 | 320 | 311 | 317 | 127,000 | 3,170 |
| 2003-06-17 | 320 | 322 | 317 | 318 | 164,000 | 3,180 |
| 2003-06-16 | 318 | 324 | 317 | 319 | 171,000 | 3,190 |
| 2003-06-13 | 312 | 318 | 305 | 317 | 203,000 | 3,170 |
| 2003-06-12 | 320 | 321 | 317 | 317 | 148,000 | 3,170 |
| 2003-06-11 | 321 | 325 | 317 | 320 | 237,000 | 3,200 |
| 2003-06-10 | 318 | 328 | 316 | 317 | 261,000 | 3,170 |
| 2003-06-09 | 311 | 320 | 308 | 318 | 332,000 | 3,180 |
| 2003-06-06 | 313 | 313 | 306 | 313 | 180,000 | 3,130 |
| 2003-06-05 | 309 | 314 | 307 | 314 | 159,000 | 3,140 |
| 2003-06-04 | 311 | 315 | 308 | 311 | 192,000 | 3,110 |
| 2003-06-03 | 316 | 316 | 308 | 315 | 309,000 | 3,150 |
| 2003-06-02 | 303 | 312 | 303 | 312 | 305,000 | 3,120 |
| 2003-05-30 | 303 | 303 | 297 | 302 | 133,000 | 3,020 |
| 2003-05-29 | 297 | 303 | 294 | 302 | 180,000 | 3,020 |
| 2003-05-28 | 298 | 300 | 290 | 292 | 153,000 | 2,920 |
| 2003-05-27 | 304 | 307 | 287 | 294 | 561,000 | 2,940 |
| 2003-05-26 | 285 | 305 | 285 | 303 | 909,000 | 3,030 |
| 2003-05-23 | 280 | 280 | 276 | 280 | 46,000 | 2,800 |
| 2003-05-22 | 281 | 281 | 277 | 280 | 46,000 | 2,800 |
| 2003-05-21 | 284 | 287 | 275 | 281 | 234,000 | 2,810 |
| 2003-05-20 | 270 | 284 | 269 | 280 | 215,000 | 2,800 |
| 2003-05-19 | 272 | 272 | 268 | 270 | 86,000 | 2,700 |
| 2003-05-16 | 270 | 273 | 265 | 272 | 68,000 | 2,720 |
| 2003-05-15 | 268 | 273 | 265 | 273 | 122,000 | 2,730 |
| 2003-05-14 | 270 | 271 | 267 | 267 | 74,000 | 2,670 |
| 2003-05-13 | 274 | 276 | 269 | 269 | 101,000 | 2,690 |
| 2003-05-12 | 274 | 276 | 268 | 275 | 116,000 | 2,750 |
| 2003-05-09 | 265 | 270 | 265 | 270 | 34,000 | 2,700 |
| 2003-05-08 | 267 | 269 | 265 | 267 | 61,000 | 2,670 |
| 2003-05-07 | 274 | 274 | 268 | 269 | 56,000 | 2,690 |
| 2003-05-06 | 267 | 274 | 267 | 273 | 59,000 | 2,730 |
| 2003-05-02 | 269 | 269 | 263 | 267 | 46,000 | 2,670 |
| 2003-05-01 | 262 | 272 | 262 | 268 | 81,000 | 2,680 |
| 2003-04-30 | 261 | 267 | 259 | 266 | 60,000 | 2,660 |
| 2003-04-28 | 264 | 268 | 259 | 262 | 71,000 | 2,620 |
| 2003-04-25 | 266 | 269 | 263 | 268 | 61,000 | 2,680 |
| 2003-04-24 | 269 | 271 | 265 | 266 | 42,000 | 2,660 |
| 2003-04-23 | 271 | 275 | 268 | 269 | 50,000 | 2,690 |
| 2003-04-22 | 280 | 280 | 270 | 270 | 112,000 | 2,700 |
| 2003-04-21 | 270 | 280 | 269 | 277 | 147,000 | 2,770 |
| 2003-04-18 | 263 | 268 | 263 | 268 | 117,000 | 2,680 |
| 2003-04-17 | 256 | 263 | 254 | 263 | 196,000 | 2,630 |
| 2003-04-16 | 270 | 270 | 264 | 269 | 94,000 | 2,690 |
| 2003-04-15 | 263 | 270 | 260 | 265 | 83,000 | 2,650 |
| 2003-04-14 | 266 | 267 | 263 | 263 | 43,000 | 2,630 |
| 2003-04-11 | 263 | 275 | 263 | 266 | 103,000 | 2,660 |
| 2003-04-10 | 269 | 269 | 261 | 263 | 64,000 | 2,630 |
| 2003-04-09 | 274 | 280 | 269 | 269 | 160,000 | 2,690 |
| 2003-04-08 | 264 | 270 | 262 | 269 | 103,000 | 2,690 |
| 2003-04-07 | 258 | 266 | 258 | 263 | 41,000 | 2,630 |
| 2003-04-04 | 256 | 260 | 256 | 258 | 37,000 | 2,580 |
| 2003-04-03 | 265 | 265 | 253 | 256 | 68,000 | 2,560 |
| 2003-04-02 | 261 | 261 | 252 | 260 | 64,000 | 2,600 |
| 2003-04-01 | 254 | 259 | 250 | 256 | 87,000 | 2,560 |
| 2003-03-31 | 270 | 270 | 257 | 258 | 56,000 | 2,580 |
| 2003-03-28 | 269 | 270 | 266 | 269 | 58,000 | 2,690 |
| 2003-03-27 | 271 | 271 | 267 | 268 | 32,000 | 2,680 |
| 2003-03-26 | 262 | 270 | 262 | 270 | 58,000 | 2,700 |
| 2003-03-25 | 271 | 271 | 263 | 267 | 118,000 | 2,670 |
| 2003-03-24 | 275 | 275 | 270 | 271 | 58,000 | 2,710 |
| 2003-03-20 | 257 | 266 | 256 | 266 | 120,000 | 2,660 |
| 2003-03-19 | 256 | 260 | 256 | 256 | 39,000 | 2,560 |
| 2003-03-18 | 262 | 264 | 260 | 264 | 52,000 | 2,640 |
| 2003-03-17 | 262 | 262 | 256 | 256 | 69,000 | 2,560 |
| 2003-03-14 | 274 | 274 | 261 | 261 | 161,000 | 2,610 |
| 2003-03-13 | 266 | 267 | 263 | 264 | 78,000 | 2,640 |
| 2003-03-12 | 259 | 264 | 259 | 263 | 46,000 | 2,630 |
| 2003-03-11 | 261 | 263 | 258 | 263 | 40,000 | 2,630 |
| 2003-03-10 | 259 | 265 | 258 | 265 | 108,000 | 2,650 |
| 2003-03-07 | 283 | 285 | 273 | 274 | 49,000 | 2,740 |
| 2003-03-06 | 291 | 293 | 288 | 288 | 49,000 | 2,880 |
| 2003-03-05 | 287 | 288 | 282 | 287 | 42,000 | 2,870 |
| 2003-03-04 | 292 | 292 | 286 | 288 | 33,000 | 2,880 |
| 2003-03-03 | 284 | 290 | 284 | 287 | 62,000 | 2,870 |
| 2003-02-28 | 285 | 294 | 283 | 284 | 98,000 | 2,840 |
| 2003-02-27 | 280 | 285 | 260 | 285 | 113,000 | 2,850 |
| 2003-02-26 | 287 | 290 | 283 | 285 | 71,000 | 2,850 |
| 2003-02-25 | 297 | 297 | 285 | 287 | 129,000 | 2,870 |
| 2003-02-24 | 293 | 299 | 290 | 299 | 95,000 | 2,990 |
| 2003-02-21 | 297 | 297 | 290 | 295 | 79,000 | 2,950 |
| 2003-02-20 | 300 | 300 | 295 | 296 | 39,000 | 2,960 |
| 2003-02-19 | 306 | 310 | 302 | 302 | 110,000 | 3,020 |
| 2003-02-18 | 304 | 305 | 300 | 304 | 166,000 | 3,040 |
| 2003-02-17 | 305 | 306 | 300 | 301 | 238,000 | 3,010 |
| 2003-02-14 | 293 | 299 | 292 | 295 | 113,000 | 2,950 |
| 2003-02-13 | 297 | 299 | 290 | 293 | 223,000 | 2,930 |
| 2003-02-12 | 287 | 295 | 280 | 292 | 169,000 | 2,920 |
| 2003-02-10 | 284 | 284 | 277 | 282 | 55,000 | 2,820 |
| 2003-02-07 | 288 | 288 | 279 | 279 | 91,000 | 2,790 |
| 2003-02-06 | 287 | 290 | 281 | 285 | 89,000 | 2,850 |
| 2003-02-05 | 279 | 288 | 279 | 284 | 96,000 | 2,840 |
| 2003-02-04 | 286 | 287 | 279 | 279 | 45,000 | 2,790 |
| 2003-02-03 | 277 | 281 | 276 | 281 | 51,000 | 2,810 |
| 2003-01-31 | 270 | 276 | 269 | 276 | 68,000 | 2,760 |
| 2003-01-30 | 277 | 277 | 270 | 274 | 76,000 | 2,740 |
| 2003-01-29 | 286 | 286 | 274 | 282 | 86,000 | 2,820 |
| 2003-01-28 | 286 | 290 | 283 | 285 | 84,000 | 2,850 |
| 2003-01-27 | 295 | 296 | 288 | 293 | 129,000 | 2,930 |
| 2003-01-24 | 297 | 305 | 290 | 300 | 262,000 | 3,000 |
| 2003-01-23 | 299 | 301 | 294 | 294 | 130,000 | 2,940 |
| 2003-01-22 | 287 | 304 | 282 | 297 | 364,000 | 2,970 |
| 2003-01-21 | 286 | 295 | 284 | 295 | 158,000 | 2,950 |
| 2003-01-20 | 286 | 290 | 282 | 286 | 227,000 | 2,860 |
| 2003-01-17 | 280 | 288 | 277 | 282 | 156,000 | 2,820 |
| 2003-01-16 | 281 | 285 | 275 | 279 | 106,000 | 2,790 |
| 2003-01-15 | 264 | 281 | 263 | 281 | 300,000 | 2,810 |
| 2003-01-14 | 262 | 266 | 262 | 264 | 83,000 | 2,640 |
| 2003-01-10 | 261 | 265 | 255 | 262 | 227,000 | 2,620 |
| 2003-01-09 | 252 | 257 | 251 | 257 | 54,000 | 2,570 |
| 2003-01-08 | 260 | 261 | 254 | 255 | 56,000 | 2,550 |
| 2003-01-07 | 270 | 270 | 259 | 261 | 76,000 | 2,610 |
| 2003-01-06 | 261 | 264 | 257 | 260 | 56,000 | 2,600 |
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
