6355 住友精密工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 762 | 776 | 760 | 760 | 118,000 | 7,600 |
| 2005-12-29 | 768 | 773 | 762 | 770 | 248,000 | 7,700 |
| 2005-12-28 | 751 | 771 | 751 | 771 | 336,000 | 7,710 |
| 2005-12-27 | 795 | 798 | 765 | 771 | 398,000 | 7,710 |
| 2005-12-26 | 800 | 802 | 790 | 795 | 301,000 | 7,950 |
| 2005-12-22 | 822 | 822 | 797 | 809 | 255,000 | 8,090 |
| 2005-12-21 | 829 | 830 | 814 | 824 | 282,000 | 8,240 |
| 2005-12-20 | 788 | 821 | 786 | 814 | 513,000 | 8,140 |
| 2005-12-19 | 792 | 798 | 781 | 788 | 194,000 | 7,880 |
| 2005-12-16 | 787 | 803 | 785 | 800 | 207,000 | 8,000 |
| 2005-12-15 | 785 | 807 | 781 | 806 | 294,000 | 8,060 |
| 2005-12-14 | 821 | 821 | 798 | 799 | 228,000 | 7,990 |
| 2005-12-13 | 826 | 827 | 811 | 823 | 234,000 | 8,230 |
| 2005-12-12 | 822 | 833 | 822 | 829 | 298,000 | 8,290 |
| 2005-12-09 | 791 | 823 | 791 | 814 | 396,000 | 8,140 |
| 2005-12-08 | 818 | 825 | 790 | 796 | 370,000 | 7,960 |
| 2005-12-07 | 826 | 833 | 815 | 817 | 380,000 | 8,170 |
| 2005-12-06 | 848 | 859 | 825 | 834 | 945,000 | 8,340 |
| 2005-12-05 | 803 | 855 | 799 | 844 | 1,116,000 | 8,440 |
| 2005-12-02 | 786 | 792 | 777 | 780 | 464,000 | 7,800 |
| 2005-12-01 | 770 | 793 | 764 | 778 | 715,000 | 7,780 |
| 2005-11-30 | 780 | 790 | 767 | 780 | 411,000 | 7,800 |
| 2005-11-29 | 798 | 804 | 781 | 789 | 352,000 | 7,890 |
| 2005-11-28 | 800 | 808 | 794 | 800 | 398,000 | 8,000 |
| 2005-11-25 | 800 | 800 | 775 | 799 | 435,000 | 7,990 |
| 2005-11-24 | 783 | 807 | 782 | 805 | 798,000 | 8,050 |
| 2005-11-22 | 785 | 785 | 760 | 769 | 437,000 | 7,690 |
| 2005-11-21 | 750 | 795 | 740 | 767 | 736,000 | 7,670 |
| 2005-11-18 | 737 | 741 | 700 | 726 | 505,000 | 7,260 |
| 2005-11-17 | 690 | 745 | 690 | 737 | 708,000 | 7,370 |
| 2005-11-16 | 660 | 694 | 657 | 687 | 440,000 | 6,870 |
| 2005-11-15 | 668 | 671 | 660 | 668 | 286,000 | 6,680 |
| 2005-11-14 | 643 | 679 | 643 | 671 | 460,000 | 6,710 |
| 2005-11-11 | 634 | 640 | 630 | 639 | 184,000 | 6,390 |
| 2005-11-10 | 623 | 638 | 623 | 633 | 177,000 | 6,330 |
| 2005-11-09 | 632 | 639 | 626 | 628 | 175,000 | 6,280 |
| 2005-11-08 | 655 | 655 | 602 | 640 | 236,000 | 6,400 |
| 2005-11-07 | 652 | 656 | 643 | 654 | 210,000 | 6,540 |
| 2005-11-04 | 627 | 666 | 626 | 649 | 443,000 | 6,490 |
| 2005-11-02 | 627 | 634 | 623 | 627 | 324,000 | 6,270 |
| 2005-11-01 | 617 | 630 | 617 | 627 | 372,000 | 6,270 |
| 2005-10-31 | 599 | 607 | 597 | 605 | 514,000 | 6,050 |
| 2005-10-28 | 573 | 607 | 572 | 596 | 1,077,000 | 5,960 |
| 2005-10-27 | 574 | 579 | 566 | 569 | 233,000 | 5,690 |
| 2005-10-26 | 550 | 585 | 546 | 584 | 519,000 | 5,840 |
| 2005-10-25 | 535 | 550 | 532 | 549 | 203,000 | 5,490 |
| 2005-10-24 | 546 | 546 | 531 | 532 | 124,000 | 5,320 |
| 2005-10-21 | 532 | 545 | 532 | 545 | 162,000 | 5,450 |
| 2005-10-20 | 550 | 550 | 540 | 548 | 204,000 | 5,480 |
| 2005-10-19 | 542 | 550 | 533 | 547 | 311,000 | 5,470 |
| 2005-10-18 | 534 | 544 | 531 | 538 | 267,000 | 5,380 |
| 2005-10-17 | 531 | 540 | 531 | 534 | 145,000 | 5,340 |
| 2005-10-14 | 535 | 548 | 534 | 541 | 133,000 | 5,410 |
| 2005-10-13 | 554 | 557 | 539 | 545 | 253,000 | 5,450 |
| 2005-10-12 | 547 | 559 | 543 | 548 | 307,000 | 5,480 |
| 2005-10-11 | 535 | 548 | 531 | 542 | 234,000 | 5,420 |
| 2005-10-07 | 525 | 544 | 521 | 535 | 193,000 | 5,350 |
| 2005-10-06 | 525 | 535 | 520 | 531 | 315,000 | 5,310 |
| 2005-10-05 | 557 | 560 | 537 | 545 | 285,000 | 5,450 |
| 2005-10-04 | 561 | 564 | 555 | 561 | 177,000 | 5,610 |
| 2005-10-03 | 565 | 568 | 551 | 565 | 255,000 | 5,650 |
| 2005-09-30 | 584 | 584 | 560 | 574 | 393,000 | 5,740 |
| 2005-09-29 | 569 | 580 | 565 | 579 | 528,000 | 5,790 |
| 2005-09-28 | 551 | 572 | 542 | 567 | 496,000 | 5,670 |
| 2005-09-27 | 563 | 569 | 555 | 561 | 410,000 | 5,610 |
| 2005-09-26 | 549 | 565 | 538 | 565 | 399,000 | 5,650 |
| 2005-09-22 | 533 | 535 | 519 | 535 | 325,000 | 5,350 |
| 2005-09-21 | 534 | 540 | 527 | 538 | 479,000 | 5,380 |
| 2005-09-20 | 515 | 542 | 510 | 542 | 732,000 | 5,420 |
| 2005-09-16 | 512 | 517 | 506 | 507 | 610,000 | 5,070 |
| 2005-09-15 | 505 | 516 | 501 | 509 | 755,000 | 5,090 |
| 2005-09-14 | 503 | 505 | 494 | 505 | 637,000 | 5,050 |
| 2005-09-13 | 487 | 503 | 483 | 501 | 1,117,000 | 5,010 |
| 2005-09-12 | 495 | 495 | 480 | 483 | 461,000 | 4,830 |
| 2005-09-09 | 479 | 481 | 473 | 481 | 495,000 | 4,810 |
| 2005-09-08 | 464 | 482 | 461 | 480 | 855,000 | 4,800 |
| 2005-09-07 | 455 | 456 | 452 | 454 | 117,000 | 4,540 |
| 2005-09-06 | 452 | 457 | 451 | 452 | 105,000 | 4,520 |
| 2005-09-05 | 457 | 457 | 452 | 453 | 83,000 | 4,530 |
| 2005-09-02 | 460 | 460 | 454 | 459 | 99,000 | 4,590 |
| 2005-09-01 | 463 | 464 | 456 | 457 | 100,000 | 4,570 |
| 2005-08-31 | 462 | 468 | 460 | 462 | 68,000 | 4,620 |
| 2005-08-30 | 466 | 473 | 466 | 467 | 49,000 | 4,670 |
| 2005-08-29 | 474 | 474 | 465 | 465 | 68,000 | 4,650 |
| 2005-08-26 | 467 | 472 | 467 | 472 | 49,000 | 4,720 |
| 2005-08-25 | 476 | 476 | 464 | 468 | 80,000 | 4,680 |
| 2005-08-24 | 477 | 477 | 472 | 475 | 75,000 | 4,750 |
| 2005-08-23 | 472 | 478 | 469 | 478 | 96,000 | 4,780 |
| 2005-08-22 | 467 | 476 | 466 | 471 | 91,000 | 4,710 |
| 2005-08-19 | 473 | 473 | 465 | 467 | 53,000 | 4,670 |
| 2005-08-18 | 479 | 479 | 471 | 473 | 71,000 | 4,730 |
| 2005-08-17 | 477 | 485 | 471 | 476 | 317,000 | 4,760 |
| 2005-08-16 | 475 | 478 | 473 | 478 | 130,000 | 4,780 |
| 2005-08-15 | 463 | 471 | 463 | 471 | 165,000 | 4,710 |
| 2005-08-12 | 465 | 465 | 460 | 463 | 89,000 | 4,630 |
| 2005-08-11 | 462 | 465 | 458 | 465 | 60,000 | 4,650 |
| 2005-08-10 | 459 | 469 | 459 | 460 | 171,000 | 4,600 |
| 2005-08-09 | 440 | 458 | 440 | 455 | 114,000 | 4,550 |
| 2005-08-08 | 428 | 445 | 426 | 445 | 117,000 | 4,450 |
| 2005-08-05 | 453 | 460 | 447 | 448 | 173,000 | 4,480 |
| 2005-08-04 | 455 | 458 | 452 | 456 | 101,000 | 4,560 |
| 2005-08-03 | 457 | 457 | 450 | 453 | 163,000 | 4,530 |
| 2005-08-02 | 463 | 465 | 456 | 457 | 122,000 | 4,570 |
| 2005-08-01 | 463 | 466 | 463 | 464 | 74,000 | 4,640 |
| 2005-07-29 | 470 | 472 | 465 | 467 | 140,000 | 4,670 |
| 2005-07-28 | 473 | 480 | 464 | 475 | 117,000 | 4,750 |
| 2005-07-27 | 465 | 473 | 463 | 472 | 169,000 | 4,720 |
| 2005-07-26 | 463 | 465 | 460 | 465 | 127,000 | 4,650 |
| 2005-07-25 | 464 | 465 | 461 | 465 | 90,000 | 4,650 |
| 2005-07-22 | 463 | 464 | 460 | 463 | 159,000 | 4,630 |
| 2005-07-21 | 467 | 468 | 464 | 466 | 84,000 | 4,660 |
| 2005-07-20 | 465 | 469 | 463 | 468 | 89,000 | 4,680 |
| 2005-07-19 | 465 | 466 | 462 | 465 | 108,000 | 4,650 |
| 2005-07-15 | 467 | 474 | 465 | 469 | 171,000 | 4,690 |
| 2005-07-14 | 470 | 473 | 463 | 470 | 277,000 | 4,700 |
| 2005-07-13 | 473 | 477 | 470 | 473 | 96,000 | 4,730 |
| 2005-07-12 | 478 | 481 | 474 | 477 | 99,000 | 4,770 |
| 2005-07-11 | 477 | 483 | 477 | 478 | 77,000 | 4,780 |
| 2005-07-08 | 478 | 484 | 478 | 478 | 155,000 | 4,780 |
| 2005-07-07 | 472 | 490 | 472 | 483 | 260,000 | 4,830 |
| 2005-07-06 | 475 | 476 | 473 | 474 | 141,000 | 4,740 |
| 2005-07-05 | 474 | 475 | 472 | 475 | 183,000 | 4,750 |
| 2005-07-04 | 474 | 479 | 474 | 477 | 118,000 | 4,770 |
| 2005-07-01 | 473 | 478 | 473 | 476 | 122,000 | 4,760 |
| 2005-06-30 | 475 | 479 | 473 | 474 | 109,000 | 4,740 |
| 2005-06-29 | 480 | 480 | 475 | 476 | 161,000 | 4,760 |
| 2005-06-28 | 473 | 479 | 471 | 479 | 250,000 | 4,790 |
| 2005-06-27 | 473 | 474 | 468 | 470 | 222,000 | 4,700 |
| 2005-06-24 | 475 | 477 | 473 | 476 | 419,000 | 4,760 |
| 2005-06-23 | 482 | 485 | 480 | 483 | 492,000 | 4,830 |
| 2005-06-22 | 478 | 487 | 477 | 487 | 309,000 | 4,870 |
| 2005-06-21 | 488 | 489 | 480 | 483 | 430,000 | 4,830 |
| 2005-06-20 | 498 | 498 | 488 | 490 | 434,000 | 4,900 |
| 2005-06-17 | 490 | 499 | 483 | 499 | 705,000 | 4,990 |
| 2005-06-16 | 495 | 511 | 486 | 490 | 2,633,000 | 4,900 |
| 2005-06-15 | 473 | 485 | 471 | 485 | 888,000 | 4,850 |
| 2005-06-14 | 480 | 480 | 468 | 470 | 690,000 | 4,700 |
| 2005-06-13 | 478 | 485 | 470 | 475 | 2,884,000 | 4,750 |
| 2005-06-10 | 430 | 479 | 430 | 478 | 4,190,000 | 4,780 |
| 2005-06-09 | 423 | 425 | 416 | 420 | 118,000 | 4,200 |
| 2005-06-08 | 427 | 428 | 422 | 424 | 109,000 | 4,240 |
| 2005-06-07 | 432 | 435 | 427 | 428 | 105,000 | 4,280 |
| 2005-06-06 | 430 | 434 | 426 | 432 | 93,000 | 4,320 |
| 2005-06-03 | 433 | 434 | 429 | 433 | 124,000 | 4,330 |
| 2005-06-02 | 429 | 434 | 426 | 434 | 127,000 | 4,340 |
| 2005-06-01 | 423 | 427 | 423 | 426 | 185,000 | 4,260 |
| 2005-05-31 | 427 | 427 | 420 | 423 | 171,000 | 4,230 |
| 2005-05-30 | 421 | 429 | 421 | 428 | 79,000 | 4,280 |
| 2005-05-27 | 420 | 424 | 420 | 420 | 100,000 | 4,200 |
| 2005-05-26 | 411 | 419 | 411 | 416 | 159,000 | 4,160 |
| 2005-05-25 | 430 | 434 | 414 | 416 | 193,000 | 4,160 |
| 2005-05-24 | 435 | 440 | 423 | 434 | 198,000 | 4,340 |
| 2005-05-23 | 418 | 435 | 418 | 434 | 129,000 | 4,340 |
| 2005-05-20 | 421 | 429 | 418 | 418 | 48,000 | 4,180 |
| 2005-05-19 | 417 | 424 | 412 | 421 | 90,000 | 4,210 |
| 2005-05-18 | 411 | 416 | 405 | 409 | 117,000 | 4,090 |
| 2005-05-17 | 430 | 438 | 404 | 407 | 169,000 | 4,070 |
| 2005-05-16 | 441 | 447 | 430 | 430 | 99,000 | 4,300 |
| 2005-05-13 | 445 | 446 | 440 | 445 | 143,000 | 4,450 |
| 2005-05-12 | 437 | 450 | 436 | 444 | 376,000 | 4,440 |
| 2005-05-11 | 425 | 437 | 423 | 435 | 204,000 | 4,350 |
| 2005-05-10 | 430 | 437 | 426 | 429 | 270,000 | 4,290 |
| 2005-05-09 | 425 | 431 | 425 | 426 | 130,000 | 4,260 |
| 2005-05-06 | 416 | 427 | 413 | 425 | 155,000 | 4,250 |
| 2005-05-02 | 411 | 415 | 409 | 411 | 142,000 | 4,110 |
| 2005-04-28 | 405 | 412 | 402 | 411 | 99,000 | 4,110 |
| 2005-04-27 | 405 | 410 | 400 | 409 | 95,000 | 4,090 |
| 2005-04-26 | 413 | 413 | 406 | 409 | 53,000 | 4,090 |
| 2005-04-25 | 416 | 416 | 410 | 415 | 43,000 | 4,150 |
| 2005-04-22 | 417 | 418 | 414 | 416 | 83,000 | 4,160 |
| 2005-04-21 | 400 | 412 | 390 | 409 | 126,000 | 4,090 |
| 2005-04-20 | 412 | 418 | 410 | 410 | 129,000 | 4,100 |
| 2005-04-19 | 404 | 416 | 400 | 413 | 138,000 | 4,130 |
| 2005-04-18 | 386 | 403 | 385 | 403 | 294,000 | 4,030 |
| 2005-04-15 | 408 | 414 | 406 | 411 | 200,000 | 4,110 |
| 2005-04-14 | 421 | 426 | 406 | 419 | 203,000 | 4,190 |
| 2005-04-13 | 432 | 434 | 420 | 427 | 125,000 | 4,270 |
| 2005-04-12 | 440 | 444 | 425 | 431 | 157,000 | 4,310 |
| 2005-04-11 | 445 | 447 | 439 | 444 | 71,000 | 4,440 |
| 2005-04-08 | 442 | 448 | 441 | 448 | 93,000 | 4,480 |
| 2005-04-07 | 446 | 447 | 439 | 447 | 127,000 | 4,470 |
| 2005-04-06 | 447 | 451 | 444 | 450 | 101,000 | 4,500 |
| 2005-04-05 | 445 | 454 | 445 | 452 | 105,000 | 4,520 |
| 2005-04-04 | 445 | 452 | 441 | 450 | 101,000 | 4,500 |
| 2005-04-01 | 440 | 455 | 433 | 455 | 163,000 | 4,550 |
| 2005-03-31 | 439 | 442 | 437 | 440 | 112,000 | 4,400 |
| 2005-03-30 | 437 | 439 | 431 | 436 | 129,000 | 4,360 |
| 2005-03-29 | 453 | 456 | 445 | 447 | 138,000 | 4,470 |
| 2005-03-28 | 460 | 460 | 452 | 457 | 85,000 | 4,570 |
| 2005-03-25 | 463 | 465 | 458 | 464 | 92,000 | 4,640 |
| 2005-03-24 | 465 | 465 | 460 | 461 | 94,000 | 4,610 |
| 2005-03-23 | 469 | 469 | 457 | 463 | 114,000 | 4,630 |
| 2005-03-22 | 463 | 468 | 462 | 468 | 121,000 | 4,680 |
| 2005-03-18 | 463 | 465 | 460 | 464 | 79,000 | 4,640 |
| 2005-03-17 | 461 | 462 | 455 | 462 | 167,000 | 4,620 |
| 2005-03-16 | 460 | 464 | 460 | 464 | 110,000 | 4,640 |
| 2005-03-15 | 467 | 470 | 461 | 465 | 111,000 | 4,650 |
| 2005-03-14 | 471 | 473 | 468 | 470 | 172,000 | 4,700 |
| 2005-03-11 | 474 | 478 | 466 | 470 | 340,000 | 4,700 |
| 2005-03-10 | 467 | 477 | 465 | 472 | 280,000 | 4,720 |
| 2005-03-09 | 462 | 472 | 461 | 468 | 239,000 | 4,680 |
| 2005-03-08 | 482 | 482 | 465 | 469 | 310,000 | 4,690 |
| 2005-03-07 | 475 | 494 | 458 | 477 | 562,000 | 4,770 |
| 2005-03-04 | 469 | 471 | 465 | 471 | 203,000 | 4,710 |
| 2005-03-03 | 468 | 474 | 467 | 471 | 343,000 | 4,710 |
| 2005-03-02 | 465 | 475 | 460 | 475 | 612,000 | 4,750 |
| 2005-03-01 | 449 | 460 | 445 | 458 | 388,000 | 4,580 |
| 2005-02-28 | 449 | 455 | 446 | 453 | 615,000 | 4,530 |
| 2005-02-25 | 436 | 439 | 433 | 438 | 274,000 | 4,380 |
| 2005-02-24 | 428 | 436 | 425 | 435 | 321,000 | 4,350 |
| 2005-02-23 | 421 | 425 | 421 | 423 | 159,000 | 4,230 |
| 2005-02-22 | 432 | 432 | 427 | 428 | 161,000 | 4,280 |
| 2005-02-21 | 438 | 438 | 430 | 432 | 236,000 | 4,320 |
| 2005-02-18 | 430 | 432 | 424 | 429 | 200,000 | 4,290 |
| 2005-02-17 | 425 | 433 | 421 | 428 | 320,000 | 4,280 |
| 2005-02-16 | 435 | 439 | 422 | 424 | 336,000 | 4,240 |
| 2005-02-15 | 418 | 443 | 415 | 435 | 1,431,000 | 4,350 |
| 2005-02-14 | 408 | 419 | 405 | 418 | 426,000 | 4,180 |
| 2005-02-10 | 402 | 405 | 401 | 405 | 82,000 | 4,050 |
| 2005-02-09 | 403 | 405 | 402 | 405 | 116,000 | 4,050 |
| 2005-02-08 | 405 | 405 | 400 | 403 | 195,000 | 4,030 |
| 2005-02-07 | 407 | 408 | 402 | 407 | 86,000 | 4,070 |
| 2005-02-04 | 409 | 409 | 403 | 407 | 136,000 | 4,070 |
| 2005-02-03 | 407 | 408 | 402 | 408 | 172,000 | 4,080 |
| 2005-02-02 | 402 | 405 | 400 | 405 | 168,000 | 4,050 |
| 2005-02-01 | 403 | 405 | 399 | 402 | 137,000 | 4,020 |
| 2005-01-31 | 395 | 404 | 392 | 404 | 190,000 | 4,040 |
| 2005-01-28 | 400 | 402 | 395 | 397 | 126,000 | 3,970 |
| 2005-01-27 | 406 | 406 | 399 | 405 | 160,000 | 4,050 |
| 2005-01-26 | 405 | 407 | 401 | 404 | 199,000 | 4,040 |
| 2005-01-25 | 408 | 408 | 399 | 403 | 154,000 | 4,030 |
| 2005-01-24 | 402 | 409 | 401 | 407 | 191,000 | 4,070 |
| 2005-01-21 | 394 | 406 | 393 | 402 | 169,000 | 4,020 |
| 2005-01-20 | 400 | 401 | 391 | 399 | 255,000 | 3,990 |
| 2005-01-19 | 410 | 410 | 403 | 404 | 165,000 | 4,040 |
| 2005-01-18 | 414 | 414 | 406 | 409 | 248,000 | 4,090 |
| 2005-01-17 | 411 | 415 | 408 | 412 | 330,000 | 4,120 |
| 2005-01-14 | 400 | 411 | 399 | 411 | 391,000 | 4,110 |
| 2005-01-13 | 404 | 413 | 401 | 404 | 667,000 | 4,040 |
| 2005-01-12 | 396 | 396 | 393 | 395 | 264,000 | 3,950 |
| 2005-01-11 | 396 | 403 | 396 | 400 | 846,000 | 4,000 |
| 2005-01-07 | 394 | 395 | 390 | 393 | 373,000 | 3,930 |
| 2005-01-06 | 397 | 397 | 389 | 390 | 544,000 | 3,900 |
| 2005-01-05 | 385 | 396 | 380 | 396 | 1,008,000 | 3,960 |
| 2005-01-04 | 366 | 385 | 366 | 385 | 451,000 | 3,850 |
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