6355 住友精密工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2836536936536766,0003,670
2007-12-27377377369375100,0003,750
2007-12-26363373363373109,0003,730
2007-12-25368371358363143,0003,630
2007-12-21351353345353183,0003,530
2007-12-20357362350350269,0003,500
2007-12-19362368357357150,0003,570
2007-12-18356360351355299,0003,550
2007-12-17377377360361283,0003,610
2007-12-14387391375376359,0003,760
2007-12-13402403385386436,0003,860
2007-12-12398405396399415,0003,990
2007-12-11402410401401217,0004,010
2007-12-10400403397398102,0003,980
2007-12-07395404395397217,0003,970
2007-12-06389392386390178,0003,900
2007-12-05390391381384289,0003,840
2007-12-04401401392392138,0003,920
2007-12-03405409398402175,0004,020
2007-11-30395402395400195,0004,000
2007-11-29392398390396243,0003,960
2007-11-28388391385387194,0003,870
2007-11-27385392382388186,0003,880
2007-11-26393399389392144,0003,920
2007-11-22393401390393100,0003,930
2007-11-21404405393394127,0003,940
2007-11-20400401383399137,0003,990
2007-11-1942042040340382,0004,030
2007-11-1641241741141366,0004,130
2007-11-15412430412420102,0004,200
2007-11-14419419408411115,0004,110
2007-11-13402412401404118,0004,040
2007-11-12425425400404266,0004,040
2007-11-09420437413420143,0004,200
2007-11-08435435421421160,0004,210
2007-11-07452452440440105,0004,400
2007-11-06454457448448101,0004,480
2007-11-05463467447449148,0004,490
2007-11-0246647146146197,0004,610
2007-11-01461472461465163,0004,650
2007-10-31483489455456435,0004,560
2007-10-30537537470482339,0004,820
2007-10-2951052251051946,0005,190
2007-10-2650151550150572,0005,050
2007-10-25520522500501118,0005,010
2007-10-24532542511513117,0005,130
2007-10-2352253052052338,0005,230
2007-10-2251952651652284,0005,220
2007-10-1953553653053159,0005,310
2007-10-1853754052953577,0005,350
2007-10-1754454853453865,0005,380
2007-10-1656456955355441,0005,540
2007-10-1556657256356348,0005,630
2007-10-1256156856056543,0005,650
2007-10-1156656856056276,0005,620
2007-10-10559569559565103,0005,650
2007-10-0955356055355893,0005,580
2007-10-0555055454155060,0005,500
2007-10-0455155454754862,0005,480
2007-10-0354755454555489,0005,540
2007-10-0254855054454768,0005,470
2007-10-0155055154454543,0005,450
2007-09-2854354654054067,0005,400
2007-09-2753255053254587,0005,450
2007-09-2652253452253076,0005,300
2007-09-2553653952753254,0005,320
2007-09-2152652952452963,0005,290
2007-09-2053053752252566,0005,250
2007-09-1952552852052776,0005,270
2007-09-1852052251051365,0005,130
2007-09-14515522510522190,0005,220
2007-09-1353353352552545,0005,250
2007-09-1254155153253350,0005,330
2007-09-1153253852953675,0005,360
2007-09-10526545526542112,0005,420
2007-09-0755756555355663,0005,560
2007-09-0655555754855651,0005,560
2007-09-05572578557558104,0005,580
2007-09-0456858055057696,0005,760
2007-09-0357257656857287,0005,720
2007-08-31553571550571133,0005,710
2007-08-3055755754655292,0005,520
2007-08-29550551542547120,0005,470
2007-08-2855156155155986,0005,590
2007-08-27568573557560187,0005,600
2007-08-24572572560566177,0005,660
2007-08-2356358256357987,0005,790
2007-08-2255256554855955,0005,590
2007-08-21556573546565117,0005,650
2007-08-20565571550557218,0005,570
2007-08-17581582531537309,0005,370
2007-08-16598602576589266,0005,890
2007-08-15613613602609198,0006,090
2007-08-14603620602614182,0006,140
2007-08-13600609597604146,0006,040
2007-08-10598614598606339,0006,060
2007-08-09611626609619273,0006,190
2007-08-08617618606607241,0006,070
2007-08-07622622614615105,0006,150
2007-08-06598615598615107,0006,150
2007-08-03617617609611108,0006,110
2007-08-02621621595609380,0006,090
2007-08-01622627613615315,0006,150
2007-07-3164064864064297,0006,420
2007-07-30622634618633165,0006,330
2007-07-27645645632632199,0006,320
2007-07-26660665652654108,0006,540
2007-07-25656663651658132,0006,580
2007-07-24673677655666159,0006,660
2007-07-23681681672677118,0006,770
2007-07-2068068367768186,0006,810
2007-07-19685685676679112,0006,790
2007-07-18694694683683198,0006,830
2007-07-17689698686693215,0006,930
2007-07-13686691680683140,0006,830
2007-07-12703708678681594,0006,810
2007-07-11673693669693388,0006,930
2007-07-10662677661674282,0006,740
2007-07-09661661657658101,0006,580
2007-07-06665668660662152,0006,620
2007-07-0566366966266898,0006,680
2007-07-04668669661665111,0006,650
2007-07-03676676668669132,0006,690
2007-07-02673674664667152,0006,670
2007-06-29657665657663109,0006,630
2007-06-28646657646657113,0006,570
2007-06-27652653645646201,0006,460
2007-06-26656659653658122,0006,580
2007-06-25663666656656213,0006,560
2007-06-22680681669673398,0006,730
2007-06-21684686681684114,0006,840
2007-06-2068468668068594,0006,850
2007-06-19689689681685176,0006,850
2007-06-18693696685688239,0006,880
2007-06-15694694689693154,0006,930
2007-06-1469769768869489,0006,940
2007-06-13684693683693139,0006,930
2007-06-12695695683690151,0006,900
2007-06-11700700690694185,0006,940
2007-06-08693698690695235,0006,950
2007-06-07693700692700168,0007,000
2007-06-06694698692696146,0006,960
2007-06-05699702693698215,0006,980
2007-06-04697705697699413,0006,990
2007-06-01695697690694479,0006,940
2007-05-31673685671685331,0006,850
2007-05-30674674663669258,0006,690
2007-05-29652673650673414,0006,730
2007-05-28630635628632105,0006,320
2007-05-25636638625627185,0006,270
2007-05-24650653642646157,0006,460
2007-05-23665665653653245,0006,530
2007-05-22660663650654632,0006,540
2007-05-21608613607611106,0006,110
2007-05-18612613601605128,0006,050
2007-05-1761662161561597,0006,150
2007-05-16603623603621247,0006,210
2007-05-15631640623623183,0006,230
2007-05-14653653635636217,0006,360
2007-05-11655658641646340,0006,460
2007-05-10668670659660219,0006,600
2007-05-09670675666669276,0006,690
2007-05-08658665657663145,0006,630
2007-05-07654656649651145,0006,510
2007-05-02656656642647228,0006,470
2007-05-01666670653655322,0006,550
2007-04-27689703678681300,0006,810
2007-04-26692693687693197,0006,930
2007-04-25686692682688233,0006,880
2007-04-24685687678681159,0006,810
2007-04-23681691680684183,0006,840
2007-04-20680685678679125,0006,790
2007-04-19689689674680226,0006,800
2007-04-18684694680692215,0006,920
2007-04-17698700679681204,0006,810
2007-04-16701704691692134,0006,920
2007-04-13710710694694186,0006,940
2007-04-12706710700703174,0007,030
2007-04-11712718703712363,0007,120
2007-04-10717734710711920,0007,110
2007-04-09692708686708796,0007,080
2007-04-06670677665677253,0006,770
2007-04-05670670663667101,0006,670
2007-04-04679680666670218,0006,700
2007-04-0364965464864996,0006,490
2007-04-02669669645648150,0006,480
2007-03-3065666665666595,0006,650
2007-03-29661662651657157,0006,570
2007-03-2867467466366575,0006,650
2007-03-2766967666967384,0006,730
2007-03-2667767967467985,0006,790
2007-03-23679683676679106,0006,790
2007-03-22685685675679166,0006,790
2007-03-2066366666266482,0006,640
2007-03-1965866164566191,0006,610
2007-03-16669669645658148,0006,580
2007-03-15662672661669131,0006,690
2007-03-14672674654655175,0006,550
2007-03-13686687681682111,0006,820
2007-03-12680687680684105,0006,840
2007-03-09678678670677212,0006,770
2007-03-08662668658668159,0006,680
2007-03-07676676655658252,0006,580
2007-03-06627647627646170,0006,460
2007-03-05644651632633179,0006,330
2007-03-02673673660664147,0006,640
2007-03-01672680664669317,0006,690
2007-02-28633667632666273,0006,660
2007-02-2768768868068590,0006,850
2007-02-26690693684687157,0006,870
2007-02-23677684673681188,0006,810
2007-02-22672678670673138,0006,730
2007-02-21664671663665168,0006,650
2007-02-20657665655661195,0006,610
2007-02-19648658648658196,0006,580
2007-02-1664464864464857,0006,480
2007-02-15649650645647102,0006,470
2007-02-14641650640644124,0006,440
2007-02-1363564563163879,0006,380
2007-02-0963164061063964,0006,390
2007-02-08642643634634101,0006,340
2007-02-0764265063864296,0006,420
2007-02-0664264463664272,0006,420
2007-02-0566066064564785,0006,470
2007-02-02655659650653178,0006,530
2007-02-01646652638652209,0006,520
2007-01-31641646635642129,0006,420
2007-01-30642646635643207,0006,430
2007-01-2963464563063999,0006,390
2007-01-26633635627634199,0006,340
2007-01-25642642635635104,0006,350
2007-01-2463263863263665,0006,360
2007-01-2363463462963257,0006,320
2007-01-2263263663263488,0006,340
2007-01-19635640627632158,0006,320
2007-01-1862963262562577,0006,250
2007-01-1762362962062765,0006,270
2007-01-16624631622624119,0006,240
2007-01-1562163061862393,0006,230
2007-01-1261161761061557,0006,150
2007-01-1160761360660991,0006,090
2007-01-10618619606607126,0006,070
2007-01-0960861960861995,0006,190
2007-01-0562962961561591,0006,150
2007-01-0462662862362855,0006,280

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