6355 住友精密工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 620 | 623 | 619 | 622 | 51,000 | 6,220 |
| 2006-12-28 | 627 | 630 | 622 | 622 | 127,000 | 6,220 |
| 2006-12-27 | 617 | 623 | 612 | 622 | 116,000 | 6,220 |
| 2006-12-26 | 606 | 614 | 606 | 613 | 172,000 | 6,130 |
| 2006-12-25 | 611 | 614 | 601 | 604 | 135,000 | 6,040 |
| 2006-12-22 | 610 | 614 | 609 | 609 | 66,000 | 6,090 |
| 2006-12-21 | 605 | 611 | 605 | 611 | 95,000 | 6,110 |
| 2006-12-20 | 606 | 610 | 603 | 609 | 88,000 | 6,090 |
| 2006-12-19 | 612 | 612 | 600 | 605 | 155,000 | 6,050 |
| 2006-12-18 | 611 | 616 | 610 | 610 | 139,000 | 6,100 |
| 2006-12-15 | 604 | 609 | 600 | 601 | 139,000 | 6,010 |
| 2006-12-14 | 600 | 604 | 593 | 598 | 167,000 | 5,980 |
| 2006-12-13 | 592 | 597 | 592 | 597 | 62,000 | 5,970 |
| 2006-12-12 | 598 | 604 | 593 | 599 | 115,000 | 5,990 |
| 2006-12-11 | 588 | 598 | 588 | 596 | 89,000 | 5,960 |
| 2006-12-08 | 590 | 595 | 587 | 588 | 86,000 | 5,880 |
| 2006-12-07 | 594 | 595 | 590 | 595 | 52,000 | 5,950 |
| 2006-12-06 | 581 | 591 | 581 | 590 | 71,000 | 5,900 |
| 2006-12-05 | 595 | 595 | 585 | 586 | 68,000 | 5,860 |
| 2006-12-04 | 584 | 588 | 583 | 588 | 77,000 | 5,880 |
| 2006-12-01 | 584 | 584 | 580 | 584 | 73,000 | 5,840 |
| 2006-11-30 | 585 | 585 | 575 | 580 | 99,000 | 5,800 |
| 2006-11-29 | 572 | 583 | 572 | 582 | 56,000 | 5,820 |
| 2006-11-28 | 565 | 576 | 565 | 571 | 79,000 | 5,710 |
| 2006-11-27 | 565 | 575 | 557 | 575 | 60,000 | 5,750 |
| 2006-11-24 | 562 | 567 | 555 | 566 | 46,000 | 5,660 |
| 2006-11-22 | 549 | 573 | 549 | 569 | 86,000 | 5,690 |
| 2006-11-21 | 546 | 568 | 540 | 552 | 172,000 | 5,520 |
| 2006-11-20 | 575 | 576 | 553 | 553 | 170,000 | 5,530 |
| 2006-11-17 | 579 | 584 | 571 | 575 | 133,000 | 5,750 |
| 2006-11-16 | 586 | 588 | 575 | 575 | 154,000 | 5,750 |
| 2006-11-15 | 600 | 606 | 578 | 593 | 70,000 | 5,930 |
| 2006-11-14 | 571 | 599 | 571 | 594 | 105,000 | 5,940 |
| 2006-11-13 | 580 | 585 | 568 | 570 | 81,000 | 5,700 |
| 2006-11-10 | 581 | 592 | 581 | 586 | 95,000 | 5,860 |
| 2006-11-09 | 599 | 599 | 590 | 590 | 89,000 | 5,900 |
| 2006-11-08 | 608 | 609 | 590 | 599 | 202,000 | 5,990 |
| 2006-11-07 | 615 | 620 | 610 | 613 | 76,000 | 6,130 |
| 2006-11-06 | 620 | 623 | 615 | 620 | 70,000 | 6,200 |
| 2006-11-02 | 622 | 622 | 606 | 620 | 181,000 | 6,200 |
| 2006-11-01 | 625 | 625 | 616 | 623 | 131,000 | 6,230 |
| 2006-10-31 | 617 | 642 | 615 | 627 | 218,000 | 6,270 |
| 2006-10-30 | 626 | 633 | 615 | 616 | 92,000 | 6,160 |
| 2006-10-27 | 637 | 639 | 634 | 636 | 104,000 | 6,360 |
| 2006-10-26 | 615 | 636 | 615 | 636 | 209,000 | 6,360 |
| 2006-10-25 | 623 | 627 | 614 | 615 | 93,000 | 6,150 |
| 2006-10-24 | 626 | 629 | 614 | 623 | 59,000 | 6,230 |
| 2006-10-23 | 627 | 627 | 617 | 623 | 58,000 | 6,230 |
| 2006-10-20 | 631 | 633 | 621 | 625 | 71,000 | 6,250 |
| 2006-10-19 | 640 | 640 | 630 | 631 | 129,000 | 6,310 |
| 2006-10-18 | 624 | 634 | 620 | 631 | 152,000 | 6,310 |
| 2006-10-17 | 615 | 619 | 613 | 619 | 68,000 | 6,190 |
| 2006-10-16 | 600 | 618 | 600 | 614 | 115,000 | 6,140 |
| 2006-10-13 | 583 | 596 | 579 | 596 | 79,000 | 5,960 |
| 2006-10-12 | 569 | 580 | 569 | 575 | 47,000 | 5,750 |
| 2006-10-11 | 589 | 590 | 576 | 579 | 60,000 | 5,790 |
| 2006-10-10 | 574 | 592 | 574 | 586 | 51,000 | 5,860 |
| 2006-10-06 | 591 | 600 | 591 | 594 | 33,000 | 5,940 |
| 2006-10-05 | 599 | 600 | 593 | 598 | 47,000 | 5,980 |
| 2006-10-04 | 610 | 610 | 590 | 590 | 77,000 | 5,900 |
| 2006-10-03 | 610 | 612 | 604 | 608 | 49,000 | 6,080 |
| 2006-10-02 | 610 | 616 | 605 | 616 | 44,000 | 6,160 |
| 2006-09-29 | 608 | 612 | 604 | 608 | 46,000 | 6,080 |
| 2006-09-28 | 602 | 614 | 602 | 611 | 119,000 | 6,110 |
| 2006-09-27 | 586 | 600 | 586 | 600 | 87,000 | 6,000 |
| 2006-09-26 | 581 | 592 | 581 | 585 | 72,000 | 5,850 |
| 2006-09-25 | 585 | 589 | 557 | 580 | 184,000 | 5,800 |
| 2006-09-22 | 593 | 595 | 583 | 583 | 57,000 | 5,830 |
| 2006-09-21 | 598 | 598 | 588 | 590 | 46,000 | 5,900 |
| 2006-09-20 | 603 | 607 | 591 | 594 | 67,000 | 5,940 |
| 2006-09-19 | 595 | 610 | 594 | 602 | 65,000 | 6,020 |
| 2006-09-15 | 607 | 607 | 590 | 593 | 78,000 | 5,930 |
| 2006-09-14 | 593 | 604 | 593 | 602 | 72,000 | 6,020 |
| 2006-09-13 | 603 | 616 | 596 | 600 | 179,000 | 6,000 |
| 2006-09-12 | 612 | 613 | 602 | 602 | 81,000 | 6,020 |
| 2006-09-11 | 622 | 625 | 612 | 613 | 96,000 | 6,130 |
| 2006-09-08 | 612 | 625 | 612 | 622 | 138,000 | 6,220 |
| 2006-09-07 | 630 | 634 | 618 | 621 | 88,000 | 6,210 |
| 2006-09-06 | 642 | 642 | 631 | 634 | 125,000 | 6,340 |
| 2006-09-05 | 641 | 643 | 636 | 638 | 75,000 | 6,380 |
| 2006-09-04 | 631 | 643 | 631 | 640 | 119,000 | 6,400 |
| 2006-09-01 | 632 | 632 | 626 | 629 | 56,000 | 6,290 |
| 2006-08-31 | 622 | 631 | 622 | 630 | 110,000 | 6,300 |
| 2006-08-30 | 629 | 629 | 620 | 621 | 88,000 | 6,210 |
| 2006-08-29 | 627 | 629 | 621 | 628 | 108,000 | 6,280 |
| 2006-08-28 | 626 | 629 | 620 | 620 | 166,000 | 6,200 |
| 2006-08-25 | 624 | 633 | 618 | 629 | 250,000 | 6,290 |
| 2006-08-24 | 623 | 623 | 615 | 623 | 292,000 | 6,230 |
| 2006-08-23 | 606 | 610 | 601 | 606 | 86,000 | 6,060 |
| 2006-08-22 | 607 | 608 | 605 | 605 | 102,000 | 6,050 |
| 2006-08-21 | 607 | 611 | 606 | 608 | 194,000 | 6,080 |
| 2006-08-18 | 603 | 604 | 596 | 601 | 246,000 | 6,010 |
| 2006-08-17 | 595 | 603 | 590 | 596 | 210,000 | 5,960 |
| 2006-08-16 | 584 | 589 | 583 | 587 | 158,000 | 5,870 |
| 2006-08-15 | 585 | 586 | 576 | 577 | 156,000 | 5,770 |
| 2006-08-14 | 575 | 584 | 573 | 581 | 95,000 | 5,810 |
| 2006-08-11 | 575 | 580 | 570 | 573 | 118,000 | 5,730 |
| 2006-08-10 | 564 | 578 | 562 | 568 | 176,000 | 5,680 |
| 2006-08-09 | 553 | 558 | 547 | 558 | 218,000 | 5,580 |
| 2006-08-08 | 550 | 569 | 546 | 553 | 178,000 | 5,530 |
| 2006-08-07 | 578 | 583 | 551 | 552 | 273,000 | 5,520 |
| 2006-08-04 | 591 | 595 | 578 | 582 | 169,000 | 5,820 |
| 2006-08-03 | 599 | 603 | 594 | 594 | 144,000 | 5,940 |
| 2006-08-02 | 591 | 603 | 591 | 595 | 276,000 | 5,950 |
| 2006-08-01 | 575 | 603 | 575 | 589 | 607,000 | 5,890 |
| 2006-07-31 | 635 | 638 | 630 | 635 | 242,000 | 6,350 |
| 2006-07-28 | 599 | 615 | 599 | 611 | 134,000 | 6,110 |
| 2006-07-27 | 601 | 608 | 595 | 600 | 200,000 | 6,000 |
| 2006-07-26 | 604 | 612 | 590 | 593 | 73,000 | 5,930 |
| 2006-07-25 | 625 | 625 | 595 | 610 | 59,000 | 6,100 |
| 2006-07-24 | 605 | 605 | 585 | 595 | 153,000 | 5,950 |
| 2006-07-21 | 600 | 620 | 594 | 614 | 183,000 | 6,140 |
| 2006-07-20 | 599 | 636 | 599 | 616 | 131,000 | 6,160 |
| 2006-07-19 | 590 | 599 | 575 | 586 | 145,000 | 5,860 |
| 2006-07-18 | 613 | 626 | 591 | 593 | 127,000 | 5,930 |
| 2006-07-14 | 626 | 638 | 624 | 633 | 99,000 | 6,330 |
| 2006-07-13 | 633 | 642 | 628 | 631 | 149,000 | 6,310 |
| 2006-07-12 | 659 | 661 | 640 | 643 | 185,000 | 6,430 |
| 2006-07-11 | 668 | 675 | 656 | 664 | 171,000 | 6,640 |
| 2006-07-10 | 648 | 684 | 637 | 677 | 288,000 | 6,770 |
| 2006-07-07 | 672 | 672 | 658 | 665 | 94,000 | 6,650 |
| 2006-07-06 | 667 | 679 | 650 | 658 | 180,000 | 6,580 |
| 2006-07-05 | 694 | 706 | 677 | 677 | 215,000 | 6,770 |
| 2006-07-04 | 698 | 699 | 687 | 689 | 85,000 | 6,890 |
| 2006-07-03 | 692 | 697 | 680 | 692 | 129,000 | 6,920 |
| 2006-06-30 | 689 | 694 | 673 | 682 | 229,000 | 6,820 |
| 2006-06-29 | 675 | 687 | 670 | 681 | 165,000 | 6,810 |
| 2006-06-28 | 691 | 692 | 682 | 684 | 91,000 | 6,840 |
| 2006-06-27 | 685 | 692 | 683 | 691 | 46,000 | 6,910 |
| 2006-06-26 | 685 | 691 | 680 | 683 | 79,000 | 6,830 |
| 2006-06-23 | 679 | 682 | 665 | 679 | 82,000 | 6,790 |
| 2006-06-22 | 684 | 693 | 676 | 689 | 127,000 | 6,890 |
| 2006-06-21 | 687 | 690 | 672 | 674 | 124,000 | 6,740 |
| 2006-06-20 | 681 | 696 | 671 | 681 | 120,000 | 6,810 |
| 2006-06-19 | 696 | 696 | 680 | 681 | 145,000 | 6,810 |
| 2006-06-16 | 669 | 690 | 655 | 676 | 249,000 | 6,760 |
| 2006-06-15 | 637 | 657 | 637 | 641 | 129,000 | 6,410 |
| 2006-06-14 | 633 | 637 | 610 | 627 | 178,000 | 6,270 |
| 2006-06-13 | 640 | 654 | 626 | 633 | 213,000 | 6,330 |
| 2006-06-12 | 636 | 660 | 636 | 655 | 194,000 | 6,550 |
| 2006-06-09 | 643 | 675 | 625 | 652 | 305,000 | 6,520 |
| 2006-06-08 | 665 | 671 | 646 | 653 | 321,000 | 6,530 |
| 2006-06-07 | 682 | 690 | 666 | 686 | 258,000 | 6,860 |
| 2006-06-06 | 684 | 691 | 675 | 686 | 144,000 | 6,860 |
| 2006-06-05 | 687 | 702 | 680 | 694 | 151,000 | 6,940 |
| 2006-06-02 | 699 | 710 | 657 | 707 | 359,000 | 7,070 |
| 2006-06-01 | 711 | 727 | 690 | 699 | 227,000 | 6,990 |
| 2006-05-31 | 705 | 725 | 705 | 721 | 158,000 | 7,210 |
| 2006-05-30 | 743 | 743 | 729 | 735 | 152,000 | 7,350 |
| 2006-05-29 | 753 | 753 | 738 | 742 | 125,000 | 7,420 |
| 2006-05-26 | 740 | 743 | 735 | 743 | 146,000 | 7,430 |
| 2006-05-25 | 749 | 749 | 729 | 730 | 129,000 | 7,300 |
| 2006-05-24 | 732 | 745 | 726 | 743 | 160,000 | 7,430 |
| 2006-05-23 | 759 | 759 | 725 | 741 | 247,000 | 7,410 |
| 2006-05-22 | 789 | 794 | 764 | 769 | 178,000 | 7,690 |
| 2006-05-19 | 760 | 772 | 750 | 772 | 160,000 | 7,720 |
| 2006-05-18 | 761 | 770 | 753 | 767 | 133,000 | 7,670 |
| 2006-05-17 | 780 | 780 | 760 | 771 | 166,000 | 7,710 |
| 2006-05-16 | 778 | 789 | 759 | 760 | 268,000 | 7,600 |
| 2006-05-15 | 766 | 779 | 756 | 772 | 229,000 | 7,720 |
| 2006-05-12 | 765 | 770 | 755 | 766 | 399,000 | 7,660 |
| 2006-05-11 | 780 | 795 | 775 | 776 | 164,000 | 7,760 |
| 2006-05-10 | 795 | 800 | 775 | 781 | 473,000 | 7,810 |
| 2006-05-09 | 818 | 818 | 803 | 805 | 464,000 | 8,050 |
| 2006-05-08 | 823 | 831 | 805 | 812 | 1,289,000 | 8,120 |
| 2006-05-02 | 783 | 813 | 783 | 810 | 1,085,000 | 8,100 |
| 2006-05-01 | 777 | 800 | 774 | 793 | 1,570,000 | 7,930 |
| 2006-04-28 | 713 | 752 | 700 | 752 | 652,000 | 7,520 |
| 2006-04-27 | 714 | 722 | 699 | 716 | 172,000 | 7,160 |
| 2006-04-26 | 708 | 714 | 702 | 709 | 83,000 | 7,090 |
| 2006-04-25 | 710 | 714 | 695 | 714 | 118,000 | 7,140 |
| 2006-04-24 | 722 | 733 | 709 | 715 | 166,000 | 7,150 |
| 2006-04-21 | 734 | 744 | 731 | 744 | 86,000 | 7,440 |
| 2006-04-20 | 739 | 740 | 725 | 735 | 95,000 | 7,350 |
| 2006-04-19 | 740 | 750 | 730 | 739 | 45,000 | 7,390 |
| 2006-04-18 | 720 | 745 | 718 | 739 | 113,000 | 7,390 |
| 2006-04-17 | 752 | 753 | 734 | 735 | 62,000 | 7,350 |
| 2006-04-14 | 751 | 758 | 742 | 748 | 61,000 | 7,480 |
| 2006-04-13 | 756 | 761 | 749 | 752 | 57,000 | 7,520 |
| 2006-04-12 | 750 | 761 | 750 | 759 | 113,000 | 7,590 |
| 2006-04-11 | 760 | 765 | 753 | 760 | 110,000 | 7,600 |
| 2006-04-10 | 764 | 765 | 758 | 764 | 71,000 | 7,640 |
| 2006-04-07 | 760 | 768 | 745 | 758 | 154,000 | 7,580 |
| 2006-04-06 | 744 | 757 | 741 | 755 | 104,000 | 7,550 |
| 2006-04-05 | 758 | 760 | 750 | 750 | 89,000 | 7,500 |
| 2006-04-04 | 760 | 767 | 758 | 764 | 65,000 | 7,640 |
| 2006-04-03 | 764 | 770 | 763 | 768 | 125,000 | 7,680 |
| 2006-03-31 | 766 | 768 | 758 | 758 | 105,000 | 7,580 |
| 2006-03-30 | 748 | 763 | 740 | 763 | 123,000 | 7,630 |
| 2006-03-29 | 740 | 742 | 732 | 741 | 61,000 | 7,410 |
| 2006-03-28 | 727 | 743 | 727 | 740 | 46,000 | 7,400 |
| 2006-03-27 | 740 | 745 | 734 | 739 | 76,000 | 7,390 |
| 2006-03-24 | 734 | 740 | 726 | 739 | 83,000 | 7,390 |
| 2006-03-23 | 740 | 740 | 728 | 738 | 102,000 | 7,380 |
| 2006-03-22 | 715 | 739 | 709 | 739 | 129,000 | 7,390 |
| 2006-03-20 | 710 | 726 | 705 | 709 | 97,000 | 7,090 |
| 2006-03-17 | 703 | 711 | 703 | 710 | 50,000 | 7,100 |
| 2006-03-16 | 717 | 718 | 701 | 703 | 49,000 | 7,030 |
| 2006-03-15 | 700 | 722 | 692 | 713 | 150,000 | 7,130 |
| 2006-03-14 | 696 | 697 | 686 | 696 | 44,000 | 6,960 |
| 2006-03-13 | 686 | 697 | 686 | 697 | 63,000 | 6,970 |
| 2006-03-10 | 684 | 694 | 680 | 686 | 134,000 | 6,860 |
| 2006-03-09 | 666 | 690 | 665 | 690 | 91,000 | 6,900 |
| 2006-03-08 | 684 | 687 | 665 | 675 | 65,000 | 6,750 |
| 2006-03-07 | 685 | 692 | 673 | 688 | 90,000 | 6,880 |
| 2006-03-06 | 694 | 699 | 684 | 695 | 79,000 | 6,950 |
| 2006-03-03 | 680 | 703 | 680 | 696 | 159,000 | 6,960 |
| 2006-03-02 | 699 | 699 | 680 | 680 | 50,000 | 6,800 |
| 2006-03-01 | 701 | 709 | 685 | 693 | 67,000 | 6,930 |
| 2006-02-28 | 682 | 699 | 675 | 699 | 115,000 | 6,990 |
| 2006-02-27 | 701 | 704 | 680 | 680 | 142,000 | 6,800 |
| 2006-02-24 | 690 | 691 | 675 | 691 | 95,000 | 6,910 |
| 2006-02-23 | 673 | 691 | 673 | 691 | 84,000 | 6,910 |
| 2006-02-22 | 680 | 684 | 669 | 678 | 119,000 | 6,780 |
| 2006-02-21 | 648 | 673 | 648 | 670 | 94,000 | 6,700 |
| 2006-02-20 | 683 | 688 | 658 | 658 | 208,000 | 6,580 |
| 2006-02-17 | 690 | 708 | 686 | 703 | 189,000 | 7,030 |
| 2006-02-16 | 679 | 718 | 679 | 695 | 192,000 | 6,950 |
| 2006-02-15 | 719 | 721 | 696 | 701 | 107,000 | 7,010 |
| 2006-02-14 | 688 | 715 | 666 | 715 | 205,000 | 7,150 |
| 2006-02-13 | 729 | 729 | 673 | 708 | 261,000 | 7,080 |
| 2006-02-10 | 750 | 757 | 710 | 739 | 183,000 | 7,390 |
| 2006-02-09 | 764 | 764 | 748 | 760 | 325,000 | 7,600 |
| 2006-02-08 | 752 | 760 | 740 | 747 | 210,000 | 7,470 |
| 2006-02-07 | 740 | 758 | 734 | 752 | 270,000 | 7,520 |
| 2006-02-06 | 750 | 751 | 726 | 741 | 187,000 | 7,410 |
| 2006-02-03 | 729 | 741 | 729 | 739 | 185,000 | 7,390 |
| 2006-02-02 | 747 | 758 | 732 | 742 | 356,000 | 7,420 |
| 2006-02-01 | 770 | 770 | 742 | 747 | 432,000 | 7,470 |
| 2006-01-31 | 780 | 785 | 775 | 785 | 170,000 | 7,850 |
| 2006-01-30 | 779 | 787 | 772 | 784 | 349,000 | 7,840 |
| 2006-01-27 | 735 | 764 | 735 | 761 | 275,000 | 7,610 |
| 2006-01-26 | 728 | 729 | 721 | 728 | 159,000 | 7,280 |
| 2006-01-25 | 711 | 739 | 709 | 728 | 179,000 | 7,280 |
| 2006-01-24 | 702 | 725 | 702 | 710 | 177,000 | 7,100 |
| 2006-01-23 | 698 | 727 | 688 | 689 | 367,000 | 6,890 |
| 2006-01-20 | 768 | 775 | 727 | 738 | 458,000 | 7,380 |
| 2006-01-19 | 676 | 758 | 665 | 738 | 621,000 | 7,380 |
| 2006-01-18 | 749 | 755 | 662 | 696 | 527,000 | 6,960 |
| 2006-01-17 | 756 | 779 | 745 | 750 | 246,000 | 7,500 |
| 2006-01-16 | 795 | 799 | 785 | 785 | 97,000 | 7,850 |
| 2006-01-13 | 798 | 802 | 792 | 795 | 146,000 | 7,950 |
| 2006-01-12 | 806 | 814 | 799 | 807 | 232,000 | 8,070 |
| 2006-01-11 | 797 | 804 | 786 | 800 | 219,000 | 8,000 |
| 2006-01-10 | 821 | 825 | 795 | 799 | 409,000 | 7,990 |
| 2006-01-06 | 796 | 806 | 787 | 805 | 589,000 | 8,050 |
| 2006-01-05 | 775 | 796 | 775 | 792 | 612,000 | 7,920 |
| 2006-01-04 | 761 | 769 | 761 | 766 | 103,000 | 7,660 |
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
