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 |
---|---|---|---|---|---|---|
2007-12-28 | 365 | 369 | 365 | 367 | 66,000 | 3,670 |
2007-12-27 | 377 | 377 | 369 | 375 | 100,000 | 3,750 |
2007-12-26 | 363 | 373 | 363 | 373 | 109,000 | 3,730 |
2007-12-25 | 368 | 371 | 358 | 363 | 143,000 | 3,630 |
2007-12-21 | 351 | 353 | 345 | 353 | 183,000 | 3,530 |
2007-12-20 | 357 | 362 | 350 | 350 | 269,000 | 3,500 |
2007-12-19 | 362 | 368 | 357 | 357 | 150,000 | 3,570 |
2007-12-18 | 356 | 360 | 351 | 355 | 299,000 | 3,550 |
2007-12-17 | 377 | 377 | 360 | 361 | 283,000 | 3,610 |
2007-12-14 | 387 | 391 | 375 | 376 | 359,000 | 3,760 |
2007-12-13 | 402 | 403 | 385 | 386 | 436,000 | 3,860 |
2007-12-12 | 398 | 405 | 396 | 399 | 415,000 | 3,990 |
2007-12-11 | 402 | 410 | 401 | 401 | 217,000 | 4,010 |
2007-12-10 | 400 | 403 | 397 | 398 | 102,000 | 3,980 |
2007-12-07 | 395 | 404 | 395 | 397 | 217,000 | 3,970 |
2007-12-06 | 389 | 392 | 386 | 390 | 178,000 | 3,900 |
2007-12-05 | 390 | 391 | 381 | 384 | 289,000 | 3,840 |
2007-12-04 | 401 | 401 | 392 | 392 | 138,000 | 3,920 |
2007-12-03 | 405 | 409 | 398 | 402 | 175,000 | 4,020 |
2007-11-30 | 395 | 402 | 395 | 400 | 195,000 | 4,000 |
2007-11-29 | 392 | 398 | 390 | 396 | 243,000 | 3,960 |
2007-11-28 | 388 | 391 | 385 | 387 | 194,000 | 3,870 |
2007-11-27 | 385 | 392 | 382 | 388 | 186,000 | 3,880 |
2007-11-26 | 393 | 399 | 389 | 392 | 144,000 | 3,920 |
2007-11-22 | 393 | 401 | 390 | 393 | 100,000 | 3,930 |
2007-11-21 | 404 | 405 | 393 | 394 | 127,000 | 3,940 |
2007-11-20 | 400 | 401 | 383 | 399 | 137,000 | 3,990 |
2007-11-19 | 420 | 420 | 403 | 403 | 82,000 | 4,030 |
2007-11-16 | 412 | 417 | 411 | 413 | 66,000 | 4,130 |
2007-11-15 | 412 | 430 | 412 | 420 | 102,000 | 4,200 |
2007-11-14 | 419 | 419 | 408 | 411 | 115,000 | 4,110 |
2007-11-13 | 402 | 412 | 401 | 404 | 118,000 | 4,040 |
2007-11-12 | 425 | 425 | 400 | 404 | 266,000 | 4,040 |
2007-11-09 | 420 | 437 | 413 | 420 | 143,000 | 4,200 |
2007-11-08 | 435 | 435 | 421 | 421 | 160,000 | 4,210 |
2007-11-07 | 452 | 452 | 440 | 440 | 105,000 | 4,400 |
2007-11-06 | 454 | 457 | 448 | 448 | 101,000 | 4,480 |
2007-11-05 | 463 | 467 | 447 | 449 | 148,000 | 4,490 |
2007-11-02 | 466 | 471 | 461 | 461 | 97,000 | 4,610 |
2007-11-01 | 461 | 472 | 461 | 465 | 163,000 | 4,650 |
2007-10-31 | 483 | 489 | 455 | 456 | 435,000 | 4,560 |
2007-10-30 | 537 | 537 | 470 | 482 | 339,000 | 4,820 |
2007-10-29 | 510 | 522 | 510 | 519 | 46,000 | 5,190 |
2007-10-26 | 501 | 515 | 501 | 505 | 72,000 | 5,050 |
2007-10-25 | 520 | 522 | 500 | 501 | 118,000 | 5,010 |
2007-10-24 | 532 | 542 | 511 | 513 | 117,000 | 5,130 |
2007-10-23 | 522 | 530 | 520 | 523 | 38,000 | 5,230 |
2007-10-22 | 519 | 526 | 516 | 522 | 84,000 | 5,220 |
2007-10-19 | 535 | 536 | 530 | 531 | 59,000 | 5,310 |
2007-10-18 | 537 | 540 | 529 | 535 | 77,000 | 5,350 |
2007-10-17 | 544 | 548 | 534 | 538 | 65,000 | 5,380 |
2007-10-16 | 564 | 569 | 553 | 554 | 41,000 | 5,540 |
2007-10-15 | 566 | 572 | 563 | 563 | 48,000 | 5,630 |
2007-10-12 | 561 | 568 | 560 | 565 | 43,000 | 5,650 |
2007-10-11 | 566 | 568 | 560 | 562 | 76,000 | 5,620 |
2007-10-10 | 559 | 569 | 559 | 565 | 103,000 | 5,650 |
2007-10-09 | 553 | 560 | 553 | 558 | 93,000 | 5,580 |
2007-10-05 | 550 | 554 | 541 | 550 | 60,000 | 5,500 |
2007-10-04 | 551 | 554 | 547 | 548 | 62,000 | 5,480 |
2007-10-03 | 547 | 554 | 545 | 554 | 89,000 | 5,540 |
2007-10-02 | 548 | 550 | 544 | 547 | 68,000 | 5,470 |
2007-10-01 | 550 | 551 | 544 | 545 | 43,000 | 5,450 |
2007-09-28 | 543 | 546 | 540 | 540 | 67,000 | 5,400 |
2007-09-27 | 532 | 550 | 532 | 545 | 87,000 | 5,450 |
2007-09-26 | 522 | 534 | 522 | 530 | 76,000 | 5,300 |
2007-09-25 | 536 | 539 | 527 | 532 | 54,000 | 5,320 |
2007-09-21 | 526 | 529 | 524 | 529 | 63,000 | 5,290 |
2007-09-20 | 530 | 537 | 522 | 525 | 66,000 | 5,250 |
2007-09-19 | 525 | 528 | 520 | 527 | 76,000 | 5,270 |
2007-09-18 | 520 | 522 | 510 | 513 | 65,000 | 5,130 |
2007-09-14 | 515 | 522 | 510 | 522 | 190,000 | 5,220 |
2007-09-13 | 533 | 533 | 525 | 525 | 45,000 | 5,250 |
2007-09-12 | 541 | 551 | 532 | 533 | 50,000 | 5,330 |
2007-09-11 | 532 | 538 | 529 | 536 | 75,000 | 5,360 |
2007-09-10 | 526 | 545 | 526 | 542 | 112,000 | 5,420 |
2007-09-07 | 557 | 565 | 553 | 556 | 63,000 | 5,560 |
2007-09-06 | 555 | 557 | 548 | 556 | 51,000 | 5,560 |
2007-09-05 | 572 | 578 | 557 | 558 | 104,000 | 5,580 |
2007-09-04 | 568 | 580 | 550 | 576 | 96,000 | 5,760 |
2007-09-03 | 572 | 576 | 568 | 572 | 87,000 | 5,720 |
2007-08-31 | 553 | 571 | 550 | 571 | 133,000 | 5,710 |
2007-08-30 | 557 | 557 | 546 | 552 | 92,000 | 5,520 |
2007-08-29 | 550 | 551 | 542 | 547 | 120,000 | 5,470 |
2007-08-28 | 551 | 561 | 551 | 559 | 86,000 | 5,590 |
2007-08-27 | 568 | 573 | 557 | 560 | 187,000 | 5,600 |
2007-08-24 | 572 | 572 | 560 | 566 | 177,000 | 5,660 |
2007-08-23 | 563 | 582 | 563 | 579 | 87,000 | 5,790 |
2007-08-22 | 552 | 565 | 548 | 559 | 55,000 | 5,590 |
2007-08-21 | 556 | 573 | 546 | 565 | 117,000 | 5,650 |
2007-08-20 | 565 | 571 | 550 | 557 | 218,000 | 5,570 |
2007-08-17 | 581 | 582 | 531 | 537 | 309,000 | 5,370 |
2007-08-16 | 598 | 602 | 576 | 589 | 266,000 | 5,890 |
2007-08-15 | 613 | 613 | 602 | 609 | 198,000 | 6,090 |
2007-08-14 | 603 | 620 | 602 | 614 | 182,000 | 6,140 |
2007-08-13 | 600 | 609 | 597 | 604 | 146,000 | 6,040 |
2007-08-10 | 598 | 614 | 598 | 606 | 339,000 | 6,060 |
2007-08-09 | 611 | 626 | 609 | 619 | 273,000 | 6,190 |
2007-08-08 | 617 | 618 | 606 | 607 | 241,000 | 6,070 |
2007-08-07 | 622 | 622 | 614 | 615 | 105,000 | 6,150 |
2007-08-06 | 598 | 615 | 598 | 615 | 107,000 | 6,150 |
2007-08-03 | 617 | 617 | 609 | 611 | 108,000 | 6,110 |
2007-08-02 | 621 | 621 | 595 | 609 | 380,000 | 6,090 |
2007-08-01 | 622 | 627 | 613 | 615 | 315,000 | 6,150 |
2007-07-31 | 640 | 648 | 640 | 642 | 97,000 | 6,420 |
2007-07-30 | 622 | 634 | 618 | 633 | 165,000 | 6,330 |
2007-07-27 | 645 | 645 | 632 | 632 | 199,000 | 6,320 |
2007-07-26 | 660 | 665 | 652 | 654 | 108,000 | 6,540 |
2007-07-25 | 656 | 663 | 651 | 658 | 132,000 | 6,580 |
2007-07-24 | 673 | 677 | 655 | 666 | 159,000 | 6,660 |
2007-07-23 | 681 | 681 | 672 | 677 | 118,000 | 6,770 |
2007-07-20 | 680 | 683 | 677 | 681 | 86,000 | 6,810 |
2007-07-19 | 685 | 685 | 676 | 679 | 112,000 | 6,790 |
2007-07-18 | 694 | 694 | 683 | 683 | 198,000 | 6,830 |
2007-07-17 | 689 | 698 | 686 | 693 | 215,000 | 6,930 |
2007-07-13 | 686 | 691 | 680 | 683 | 140,000 | 6,830 |
2007-07-12 | 703 | 708 | 678 | 681 | 594,000 | 6,810 |
2007-07-11 | 673 | 693 | 669 | 693 | 388,000 | 6,930 |
2007-07-10 | 662 | 677 | 661 | 674 | 282,000 | 6,740 |
2007-07-09 | 661 | 661 | 657 | 658 | 101,000 | 6,580 |
2007-07-06 | 665 | 668 | 660 | 662 | 152,000 | 6,620 |
2007-07-05 | 663 | 669 | 662 | 668 | 98,000 | 6,680 |
2007-07-04 | 668 | 669 | 661 | 665 | 111,000 | 6,650 |
2007-07-03 | 676 | 676 | 668 | 669 | 132,000 | 6,690 |
2007-07-02 | 673 | 674 | 664 | 667 | 152,000 | 6,670 |
2007-06-29 | 657 | 665 | 657 | 663 | 109,000 | 6,630 |
2007-06-28 | 646 | 657 | 646 | 657 | 113,000 | 6,570 |
2007-06-27 | 652 | 653 | 645 | 646 | 201,000 | 6,460 |
2007-06-26 | 656 | 659 | 653 | 658 | 122,000 | 6,580 |
2007-06-25 | 663 | 666 | 656 | 656 | 213,000 | 6,560 |
2007-06-22 | 680 | 681 | 669 | 673 | 398,000 | 6,730 |
2007-06-21 | 684 | 686 | 681 | 684 | 114,000 | 6,840 |
2007-06-20 | 684 | 686 | 680 | 685 | 94,000 | 6,850 |
2007-06-19 | 689 | 689 | 681 | 685 | 176,000 | 6,850 |
2007-06-18 | 693 | 696 | 685 | 688 | 239,000 | 6,880 |
2007-06-15 | 694 | 694 | 689 | 693 | 154,000 | 6,930 |
2007-06-14 | 697 | 697 | 688 | 694 | 89,000 | 6,940 |
2007-06-13 | 684 | 693 | 683 | 693 | 139,000 | 6,930 |
2007-06-12 | 695 | 695 | 683 | 690 | 151,000 | 6,900 |
2007-06-11 | 700 | 700 | 690 | 694 | 185,000 | 6,940 |
2007-06-08 | 693 | 698 | 690 | 695 | 235,000 | 6,950 |
2007-06-07 | 693 | 700 | 692 | 700 | 168,000 | 7,000 |
2007-06-06 | 694 | 698 | 692 | 696 | 146,000 | 6,960 |
2007-06-05 | 699 | 702 | 693 | 698 | 215,000 | 6,980 |
2007-06-04 | 697 | 705 | 697 | 699 | 413,000 | 6,990 |
2007-06-01 | 695 | 697 | 690 | 694 | 479,000 | 6,940 |
2007-05-31 | 673 | 685 | 671 | 685 | 331,000 | 6,850 |
2007-05-30 | 674 | 674 | 663 | 669 | 258,000 | 6,690 |
2007-05-29 | 652 | 673 | 650 | 673 | 414,000 | 6,730 |
2007-05-28 | 630 | 635 | 628 | 632 | 105,000 | 6,320 |
2007-05-25 | 636 | 638 | 625 | 627 | 185,000 | 6,270 |
2007-05-24 | 650 | 653 | 642 | 646 | 157,000 | 6,460 |
2007-05-23 | 665 | 665 | 653 | 653 | 245,000 | 6,530 |
2007-05-22 | 660 | 663 | 650 | 654 | 632,000 | 6,540 |
2007-05-21 | 608 | 613 | 607 | 611 | 106,000 | 6,110 |
2007-05-18 | 612 | 613 | 601 | 605 | 128,000 | 6,050 |
2007-05-17 | 616 | 621 | 615 | 615 | 97,000 | 6,150 |
2007-05-16 | 603 | 623 | 603 | 621 | 247,000 | 6,210 |
2007-05-15 | 631 | 640 | 623 | 623 | 183,000 | 6,230 |
2007-05-14 | 653 | 653 | 635 | 636 | 217,000 | 6,360 |
2007-05-11 | 655 | 658 | 641 | 646 | 340,000 | 6,460 |
2007-05-10 | 668 | 670 | 659 | 660 | 219,000 | 6,600 |
2007-05-09 | 670 | 675 | 666 | 669 | 276,000 | 6,690 |
2007-05-08 | 658 | 665 | 657 | 663 | 145,000 | 6,630 |
2007-05-07 | 654 | 656 | 649 | 651 | 145,000 | 6,510 |
2007-05-02 | 656 | 656 | 642 | 647 | 228,000 | 6,470 |
2007-05-01 | 666 | 670 | 653 | 655 | 322,000 | 6,550 |
2007-04-27 | 689 | 703 | 678 | 681 | 300,000 | 6,810 |
2007-04-26 | 692 | 693 | 687 | 693 | 197,000 | 6,930 |
2007-04-25 | 686 | 692 | 682 | 688 | 233,000 | 6,880 |
2007-04-24 | 685 | 687 | 678 | 681 | 159,000 | 6,810 |
2007-04-23 | 681 | 691 | 680 | 684 | 183,000 | 6,840 |
2007-04-20 | 680 | 685 | 678 | 679 | 125,000 | 6,790 |
2007-04-19 | 689 | 689 | 674 | 680 | 226,000 | 6,800 |
2007-04-18 | 684 | 694 | 680 | 692 | 215,000 | 6,920 |
2007-04-17 | 698 | 700 | 679 | 681 | 204,000 | 6,810 |
2007-04-16 | 701 | 704 | 691 | 692 | 134,000 | 6,920 |
2007-04-13 | 710 | 710 | 694 | 694 | 186,000 | 6,940 |
2007-04-12 | 706 | 710 | 700 | 703 | 174,000 | 7,030 |
2007-04-11 | 712 | 718 | 703 | 712 | 363,000 | 7,120 |
2007-04-10 | 717 | 734 | 710 | 711 | 920,000 | 7,110 |
2007-04-09 | 692 | 708 | 686 | 708 | 796,000 | 7,080 |
2007-04-06 | 670 | 677 | 665 | 677 | 253,000 | 6,770 |
2007-04-05 | 670 | 670 | 663 | 667 | 101,000 | 6,670 |
2007-04-04 | 679 | 680 | 666 | 670 | 218,000 | 6,700 |
2007-04-03 | 649 | 654 | 648 | 649 | 96,000 | 6,490 |
2007-04-02 | 669 | 669 | 645 | 648 | 150,000 | 6,480 |
2007-03-30 | 656 | 666 | 656 | 665 | 95,000 | 6,650 |
2007-03-29 | 661 | 662 | 651 | 657 | 157,000 | 6,570 |
2007-03-28 | 674 | 674 | 663 | 665 | 75,000 | 6,650 |
2007-03-27 | 669 | 676 | 669 | 673 | 84,000 | 6,730 |
2007-03-26 | 677 | 679 | 674 | 679 | 85,000 | 6,790 |
2007-03-23 | 679 | 683 | 676 | 679 | 106,000 | 6,790 |
2007-03-22 | 685 | 685 | 675 | 679 | 166,000 | 6,790 |
2007-03-20 | 663 | 666 | 662 | 664 | 82,000 | 6,640 |
2007-03-19 | 658 | 661 | 645 | 661 | 91,000 | 6,610 |
2007-03-16 | 669 | 669 | 645 | 658 | 148,000 | 6,580 |
2007-03-15 | 662 | 672 | 661 | 669 | 131,000 | 6,690 |
2007-03-14 | 672 | 674 | 654 | 655 | 175,000 | 6,550 |
2007-03-13 | 686 | 687 | 681 | 682 | 111,000 | 6,820 |
2007-03-12 | 680 | 687 | 680 | 684 | 105,000 | 6,840 |
2007-03-09 | 678 | 678 | 670 | 677 | 212,000 | 6,770 |
2007-03-08 | 662 | 668 | 658 | 668 | 159,000 | 6,680 |
2007-03-07 | 676 | 676 | 655 | 658 | 252,000 | 6,580 |
2007-03-06 | 627 | 647 | 627 | 646 | 170,000 | 6,460 |
2007-03-05 | 644 | 651 | 632 | 633 | 179,000 | 6,330 |
2007-03-02 | 673 | 673 | 660 | 664 | 147,000 | 6,640 |
2007-03-01 | 672 | 680 | 664 | 669 | 317,000 | 6,690 |
2007-02-28 | 633 | 667 | 632 | 666 | 273,000 | 6,660 |
2007-02-27 | 687 | 688 | 680 | 685 | 90,000 | 6,850 |
2007-02-26 | 690 | 693 | 684 | 687 | 157,000 | 6,870 |
2007-02-23 | 677 | 684 | 673 | 681 | 188,000 | 6,810 |
2007-02-22 | 672 | 678 | 670 | 673 | 138,000 | 6,730 |
2007-02-21 | 664 | 671 | 663 | 665 | 168,000 | 6,650 |
2007-02-20 | 657 | 665 | 655 | 661 | 195,000 | 6,610 |
2007-02-19 | 648 | 658 | 648 | 658 | 196,000 | 6,580 |
2007-02-16 | 644 | 648 | 644 | 648 | 57,000 | 6,480 |
2007-02-15 | 649 | 650 | 645 | 647 | 102,000 | 6,470 |
2007-02-14 | 641 | 650 | 640 | 644 | 124,000 | 6,440 |
2007-02-13 | 635 | 645 | 631 | 638 | 79,000 | 6,380 |
2007-02-09 | 631 | 640 | 610 | 639 | 64,000 | 6,390 |
2007-02-08 | 642 | 643 | 634 | 634 | 101,000 | 6,340 |
2007-02-07 | 642 | 650 | 638 | 642 | 96,000 | 6,420 |
2007-02-06 | 642 | 644 | 636 | 642 | 72,000 | 6,420 |
2007-02-05 | 660 | 660 | 645 | 647 | 85,000 | 6,470 |
2007-02-02 | 655 | 659 | 650 | 653 | 178,000 | 6,530 |
2007-02-01 | 646 | 652 | 638 | 652 | 209,000 | 6,520 |
2007-01-31 | 641 | 646 | 635 | 642 | 129,000 | 6,420 |
2007-01-30 | 642 | 646 | 635 | 643 | 207,000 | 6,430 |
2007-01-29 | 634 | 645 | 630 | 639 | 99,000 | 6,390 |
2007-01-26 | 633 | 635 | 627 | 634 | 199,000 | 6,340 |
2007-01-25 | 642 | 642 | 635 | 635 | 104,000 | 6,350 |
2007-01-24 | 632 | 638 | 632 | 636 | 65,000 | 6,360 |
2007-01-23 | 634 | 634 | 629 | 632 | 57,000 | 6,320 |
2007-01-22 | 632 | 636 | 632 | 634 | 88,000 | 6,340 |
2007-01-19 | 635 | 640 | 627 | 632 | 158,000 | 6,320 |
2007-01-18 | 629 | 632 | 625 | 625 | 77,000 | 6,250 |
2007-01-17 | 623 | 629 | 620 | 627 | 65,000 | 6,270 |
2007-01-16 | 624 | 631 | 622 | 624 | 119,000 | 6,240 |
2007-01-15 | 621 | 630 | 618 | 623 | 93,000 | 6,230 |
2007-01-12 | 611 | 617 | 610 | 615 | 57,000 | 6,150 |
2007-01-11 | 607 | 613 | 606 | 609 | 91,000 | 6,090 |
2007-01-10 | 618 | 619 | 606 | 607 | 126,000 | 6,070 |
2007-01-09 | 608 | 619 | 608 | 619 | 95,000 | 6,190 |
2007-01-05 | 629 | 629 | 615 | 615 | 91,000 | 6,150 |
2007-01-04 | 626 | 628 | 623 | 628 | 55,000 | 6,280 |
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