6355 住友精密工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	363	366	361	365	80,000	3,650
2004-12-29	367	367	362	364	106,000	3,640
2004-12-28	363	366	362	365	122,000	3,650
2004-12-27	363	370	360	363	217,000	3,630
2004-12-24	373	374	358	361	524,000	3,610
2004-12-22	361	371	359	370	523,000	3,700
2004-12-21	354	363	353	357	187,000	3,570
2004-12-20	353	357	352	353	120,000	3,530
2004-12-17	347	358	347	350	215,000	3,500
2004-12-16	345	350	345	346	170,000	3,460
2004-12-15	352	352	342	349	113,000	3,490
2004-12-14	357	358	336	350	201,000	3,500
2004-12-13	354	365	354	357	316,000	3,570
2004-12-10	349	354	349	354	218,000	3,540
2004-12-09	360	361	350	353	327,000	3,530
2004-12-08	342	363	342	362	539,000	3,620
2004-12-07	340	353	335	342	427,000	3,420
2004-12-06	333	339	333	333	72,000	3,330
2004-12-03	333	336	332	334	49,000	3,340
2004-12-02	333	335	330	334	75,000	3,340
2004-12-01	332	333	326	328	168,000	3,280
2004-11-30	331	336	331	334	48,000	3,340
2004-11-29	333	337	333	336	23,000	3,360
2004-11-26	337	338	329	332	56,000	3,320
2004-11-25	340	340	334	337	55,000	3,370
2004-11-24	333	340	333	338	100,000	3,380
2004-11-22	337	337	331	332	66,000	3,320
2004-11-19	340	343	335	342	92,000	3,420
2004-11-18	337	340	335	337	89,000	3,370
2004-11-17	334	338	334	338	40,000	3,380
2004-11-16	334	339	334	339	44,000	3,390
2004-11-15	339	341	336	338	77,000	3,380
2004-11-12	337	340	336	339	130,000	3,390
2004-11-11	337	340	335	336	132,000	3,360
2004-11-10	333	338	332	332	83,000	3,320
2004-11-09	335	335	329	331	93,000	3,310
2004-11-08	334	335	332	335	149,000	3,350
2004-11-05	329	332	329	332	93,000	3,320
2004-11-04	321	326	321	324	67,000	3,240
2004-11-02	318	321	317	317	172,000	3,170
2004-11-01	328	328	320	321	187,000	3,210
2004-10-29	315	316	311	315	71,000	3,150
2004-10-28	316	319	313	315	99,000	3,150
2004-10-27	315	319	311	311	79,000	3,110
2004-10-26	318	318	312	313	48,000	3,130
2004-10-25	321	321	315	319	66,000	3,190
2004-10-22	321	324	321	324	35,000	3,240
2004-10-21	322	324	320	320	50,000	3,200
2004-10-20	327	327	319	321	118,000	3,210
2004-10-19	329	329	326	327	95,000	3,270
2004-10-18	327	329	326	329	67,000	3,290
2004-10-15	326	326	320	325	62,000	3,250
2004-10-14	334	334	325	328	76,000	3,280
2004-10-13	335	335	330	334	87,000	3,340
2004-10-12	338	343	335	335	40,000	3,350
2004-10-08	338	340	334	336	90,000	3,360
2004-10-07	349	350	341	342	168,000	3,420
2004-10-06	333	344	330	343	149,000	3,430
2004-10-05	336	340	334	338	89,000	3,380
2004-10-04	331	337	330	337	106,000	3,370
2004-10-01	323	332	323	327	95,000	3,270
2004-09-30	325	326	324	324	55,000	3,240
2004-09-29	328	330	322	326	73,000	3,260
2004-09-28	333	333	322	327	98,000	3,270
2004-09-27	338	338	331	333	74,000	3,330
2004-09-24	339	339	335	338	48,000	3,380
2004-09-22	338	344	336	344	25,000	3,440
2004-09-21	340	340	333	337	77,000	3,370
2004-09-17	342	342	340	342	60,000	3,420
2004-09-16	345	345	340	340	78,000	3,400
2004-09-15	349	349	346	347	30,000	3,470
2004-09-14	351	355	350	351	27,000	3,510
2004-09-13	345	350	345	348	21,000	3,480
2004-09-10	345	347	339	344	117,000	3,440
2004-09-09	351	354	347	348	79,000	3,480
2004-09-08	356	356	350	351	39,000	3,510
2004-09-07	354	355	349	355	78,000	3,550
2004-09-06	351	357	351	355	44,000	3,550
2004-09-03	346	351	346	350	70,000	3,500
2004-09-02	348	348	347	348	14,000	3,480
2004-09-01	344	350	342	350	28,000	3,500
2004-08-31	349	349	344	344	12,000	3,440
2004-08-30	350	351	347	349	18,000	3,490
2004-08-27	351	352	346	348	9,000	3,480
2004-08-26	349	352	346	346	13,000	3,460
2004-08-25	350	351	340	346	27,000	3,460
2004-08-24	350	350	346	346	14,000	3,460
2004-08-23	346	356	345	349	17,000	3,490
2004-08-20	352	352	342	345	27,000	3,450
2004-08-19	343	352	343	352	47,000	3,520
2004-08-18	341	341	336	341	38,000	3,410
2004-08-17	340	344	340	340	36,000	3,400
2004-08-16	336	338	332	338	46,000	3,380
2004-08-13	338	345	338	340	38,000	3,400
2004-08-12	344	348	338	343	61,000	3,430
2004-08-11	348	348	341	344	17,000	3,440
2004-08-10	335	340	334	340	31,000	3,400
2004-08-09	331	335	328	334	35,000	3,340
2004-08-06	334	340	333	338	34,000	3,380
2004-08-05	344	346	341	342	40,000	3,420
2004-08-04	341	346	333	346	89,000	3,460
2004-08-03	352	352	341	345	63,000	3,450
2004-08-02	354	355	351	352	31,000	3,520
2004-07-30	358	364	357	359	41,000	3,590
2004-07-29	353	355	350	354	72,000	3,540
2004-07-28	360	360	346	353	64,000	3,530
2004-07-27	352	358	348	356	146,000	3,560
2004-07-26	366	366	352	353	72,000	3,530
2004-07-23	366	368	363	368	51,000	3,680
2004-07-22	362	368	362	368	51,000	3,680
2004-07-21	371	374	367	372	49,000	3,720
2004-07-20	376	377	368	370	82,000	3,700
2004-07-16	374	383	370	381	133,000	3,810
2004-07-15	375	377	373	377	80,000	3,770
2004-07-14	382	382	375	375	70,000	3,750
2004-07-13	378	383	376	383	91,000	3,830
2004-07-12	374	378	371	375	105,000	3,750
2004-07-09	368	373	367	368	90,000	3,680
2004-07-08	378	378	365	366	183,000	3,660
2004-07-07	362	368	357	364	75,000	3,640
2004-07-06	360	373	360	361	108,000	3,610
2004-07-05	376	376	370	370	168,000	3,700
2004-07-02	377	384	376	378	230,000	3,780
2004-07-01	364	390	360	387	626,000	3,870
2004-06-30	354	362	350	362	137,000	3,620
2004-06-29	351	351	347	350	71,000	3,500
2004-06-28	348	350	345	350	72,000	3,500
2004-06-25	346	347	343	345	37,000	3,450
2004-06-24	340	345	339	341	70,000	3,410
2004-06-23	340	342	338	339	72,000	3,390
2004-06-22	339	342	338	338	50,000	3,380
2004-06-21	342	344	338	338	67,000	3,380
2004-06-18	343	343	339	339	54,000	3,390
2004-06-17	342	343	340	343	49,000	3,430
2004-06-16	344	348	340	343	130,000	3,430
2004-06-15	347	347	340	340	50,000	3,400
2004-06-14	346	349	343	345	76,000	3,450
2004-06-11	335	346	335	343	190,000	3,430
2004-06-10	335	339	331	338	46,000	3,380
2004-06-09	331	339	330	335	76,000	3,350
2004-06-08	335	340	328	328	160,000	3,280
2004-06-07	325	330	325	326	129,000	3,260
2004-06-04	325	329	323	324	64,000	3,240
2004-06-03	335	337	327	327	117,000	3,270
2004-06-02	345	347	336	338	93,000	3,380
2004-06-01	335	348	335	340	67,000	3,400
2004-05-31	336	340	335	335	46,000	3,350
2004-05-28	338	338	330	330	124,000	3,300
2004-05-27	336	341	332	333	77,000	3,330
2004-05-26	343	346	335	336	77,000	3,360
2004-05-25	343	343	336	337	68,000	3,370
2004-05-24	346	346	343	343	54,000	3,430
2004-05-21	340	346	340	346	60,000	3,460
2004-05-20	341	342	335	340	58,000	3,400
2004-05-19	332	344	332	342	61,000	3,420
2004-05-18	317	334	305	332	107,000	3,320
2004-05-17	330	332	317	317	50,000	3,170
2004-05-14	336	340	331	332	67,000	3,320
2004-05-13	345	345	336	336	84,000	3,360
2004-05-12	340	342	331	342	65,000	3,420
2004-05-11	317	334	316	324	170,000	3,240
2004-05-10	348	357	316	316	242,000	3,160
2004-05-07	351	356	348	348	164,000	3,480
2004-05-06	370	374	351	351	109,000	3,510
2004-04-30	373	373	363	367	99,000	3,670
2004-04-28	374	378	374	375	53,000	3,750
2004-04-27	375	380	370	373	120,000	3,730
2004-04-26	389	390	380	380	83,000	3,800
2004-04-23	384	389	380	389	133,000	3,890
2004-04-22	394	394	387	387	51,000	3,870
2004-04-21	388	392	387	392	145,000	3,920
2004-04-20	382	389	373	387	74,000	3,870
2004-04-19	390	391	370	382	167,000	3,820
2004-04-16	390	394	390	392	92,000	3,920
2004-04-15	398	401	389	390	176,000	3,900
2004-04-14	397	401	396	401	114,000	4,010
2004-04-13	402	403	397	401	150,000	4,010
2004-04-12	391	400	391	399	82,000	3,990
2004-04-09	400	400	392	394	184,000	3,940
2004-04-08	402	408	397	404	149,000	4,040
2004-04-07	395	418	394	410	623,000	4,100
2004-04-06	393	393	387	390	165,000	3,900
2004-04-05	390	393	385	385	292,000	3,850
2004-04-02	369	382	365	382	330,000	3,820
2004-04-01	361	366	360	361	145,000	3,610
2004-03-31	360	364	355	359	75,000	3,590
2004-03-30	367	367	356	363	82,000	3,630
2004-03-29	372	372	364	367	172,000	3,670
2004-03-26	361	369	360	369	193,000	3,690
2004-03-25	361	363	358	358	89,000	3,580
2004-03-24	346	363	346	360	180,000	3,600
2004-03-23	346	349	344	347	41,000	3,470
2004-03-22	345	354	345	350	65,000	3,500
2004-03-19	349	351	346	350	91,000	3,500
2004-03-18	359	363	346	348	166,000	3,480
2004-03-17	355	359	351	358	210,000	3,580
2004-03-16	349	353	344	351	239,000	3,510
2004-03-15	335	349	335	346	229,000	3,460
2004-03-12	332	334	325	330	149,000	3,300
2004-03-11	335	336	333	335	95,000	3,350
2004-03-10	341	341	337	337	25,000	3,370
2004-03-09	335	343	333	339	72,000	3,390
2004-03-08	336	343	336	337	140,000	3,370
2004-03-05	336	337	335	337	63,000	3,370
2004-03-04	333	339	333	337	77,000	3,370
2004-03-03	338	340	334	336	197,000	3,360
2004-03-02	325	333	322	333	130,000	3,330
2004-03-01	317	324	317	322	113,000	3,220
2004-02-27	312	320	311	319	69,000	3,190
2004-02-26	311	311	306	309	46,000	3,090
2004-02-25	312	313	307	309	65,000	3,090
2004-02-24	315	318	309	309	201,000	3,090
2004-02-23	314	318	312	312	83,000	3,120
2004-02-20	322	322	316	318	30,000	3,180
2004-02-19	325	325	320	322	26,000	3,220
2004-02-18	320	328	320	321	196,000	3,210
2004-02-17	320	323	318	320	130,000	3,200
2004-02-16	319	320	315	320	66,000	3,200
2004-02-13	322	322	312	317	87,000	3,170
2004-02-12	320	324	318	320	74,000	3,200
2004-02-10	316	324	316	319	61,000	3,190
2004-02-09	313	324	313	321	112,000	3,210
2004-02-06	309	312	306	312	85,000	3,120
2004-02-05	305	312	305	309	90,000	3,090
2004-02-04	312	312	303	309	161,000	3,090
2004-02-03	312	312	305	310	70,000	3,100
2004-02-02	317	317	310	311	38,000	3,110
2004-01-30	305	314	305	314	56,000	3,140
2004-01-29	311	313	307	308	90,000	3,080
2004-01-28	309	315	309	315	70,000	3,150
2004-01-27	322	322	315	319	127,000	3,190
2004-01-26	327	327	320	323	99,000	3,230
2004-01-23	320	325	320	325	81,000	3,250
2004-01-22	322	322	320	322	99,000	3,220
2004-01-21	322	325	321	321	88,000	3,210
2004-01-20	326	326	320	322	102,000	3,220
2004-01-19	316	327	315	325	266,000	3,250
2004-01-16	313	313	308	313	66,000	3,130
2004-01-15	313	315	310	313	145,000	3,130
2004-01-14	312	312	308	311	136,000	3,110
2004-01-13	316	320	313	314	122,000	3,140
2004-01-09	312	314	308	314	201,000	3,140
2004-01-08	302	306	299	306	250,000	3,060
2004-01-07	302	303	299	299	196,000	2,990
2004-01-06	295	312	295	296	288,000	2,960
2004-01-05	295	295	293	293	56,000	2,930

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