6355 住友精密工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 364 | 377 | 364 | 376 | 37,000 | 3,760 |
| 2008-12-29 | 356 | 366 | 356 | 363 | 77,000 | 3,630 |
| 2008-12-26 | 350 | 354 | 346 | 354 | 57,000 | 3,540 |
| 2008-12-25 | 343 | 350 | 335 | 350 | 113,000 | 3,500 |
| 2008-12-24 | 339 | 345 | 330 | 342 | 116,000 | 3,420 |
| 2008-12-22 | 331 | 341 | 329 | 341 | 61,000 | 3,410 |
| 2008-12-19 | 335 | 338 | 332 | 333 | 81,000 | 3,330 |
| 2008-12-18 | 332 | 339 | 330 | 335 | 83,000 | 3,350 |
| 2008-12-17 | 334 | 340 | 333 | 340 | 42,000 | 3,400 |
| 2008-12-16 | 332 | 339 | 329 | 335 | 67,000 | 3,350 |
| 2008-12-15 | 333 | 340 | 333 | 333 | 51,000 | 3,330 |
| 2008-12-12 | 340 | 345 | 333 | 333 | 92,000 | 3,330 |
| 2008-12-11 | 344 | 350 | 342 | 350 | 47,000 | 3,500 |
| 2008-12-10 | 335 | 346 | 335 | 344 | 111,000 | 3,440 |
| 2008-12-09 | 347 | 352 | 335 | 338 | 110,000 | 3,380 |
| 2008-12-08 | 333 | 352 | 333 | 352 | 53,000 | 3,520 |
| 2008-12-05 | 331 | 341 | 327 | 327 | 80,000 | 3,270 |
| 2008-12-04 | 342 | 350 | 328 | 331 | 113,000 | 3,310 |
| 2008-12-03 | 355 | 355 | 340 | 346 | 81,000 | 3,460 |
| 2008-12-02 | 361 | 362 | 355 | 355 | 39,000 | 3,550 |
| 2008-12-01 | 367 | 373 | 365 | 366 | 28,000 | 3,660 |
| 2008-11-28 | 361 | 380 | 361 | 375 | 65,000 | 3,750 |
| 2008-11-27 | 359 | 365 | 353 | 363 | 48,000 | 3,630 |
| 2008-11-26 | 369 | 371 | 355 | 355 | 73,000 | 3,550 |
| 2008-11-25 | 382 | 382 | 368 | 374 | 60,000 | 3,740 |
| 2008-11-21 | 361 | 378 | 355 | 377 | 87,000 | 3,770 |
| 2008-11-20 | 368 | 370 | 364 | 370 | 69,000 | 3,700 |
| 2008-11-19 | 378 | 379 | 367 | 372 | 41,000 | 3,720 |
| 2008-11-18 | 370 | 373 | 366 | 373 | 49,000 | 3,730 |
| 2008-11-17 | 366 | 374 | 361 | 370 | 73,000 | 3,700 |
| 2008-11-14 | 378 | 382 | 366 | 371 | 50,000 | 3,710 |
| 2008-11-13 | 357 | 364 | 355 | 363 | 44,000 | 3,630 |
| 2008-11-12 | 357 | 375 | 357 | 366 | 43,000 | 3,660 |
| 2008-11-11 | 369 | 376 | 361 | 370 | 53,000 | 3,700 |
| 2008-11-10 | 380 | 382 | 369 | 373 | 40,000 | 3,730 |
| 2008-11-07 | 369 | 377 | 362 | 375 | 123,000 | 3,750 |
| 2008-11-06 | 389 | 389 | 382 | 383 | 76,000 | 3,830 |
| 2008-11-05 | 386 | 395 | 379 | 395 | 141,000 | 3,950 |
| 2008-11-04 | 385 | 388 | 382 | 388 | 66,000 | 3,880 |
| 2008-10-31 | 377 | 388 | 360 | 384 | 163,000 | 3,840 |
| 2008-10-30 | 347 | 378 | 347 | 373 | 136,000 | 3,730 |
| 2008-10-29 | 345 | 360 | 344 | 352 | 148,000 | 3,520 |
| 2008-10-28 | 327 | 350 | 319 | 350 | 208,000 | 3,500 |
| 2008-10-27 | 350 | 365 | 326 | 338 | 125,000 | 3,380 |
| 2008-10-24 | 370 | 371 | 340 | 351 | 202,000 | 3,510 |
| 2008-10-23 | 363 | 375 | 359 | 372 | 128,000 | 3,720 |
| 2008-10-22 | 398 | 398 | 371 | 373 | 218,000 | 3,730 |
| 2008-10-21 | 404 | 408 | 396 | 403 | 137,000 | 4,030 |
| 2008-10-20 | 393 | 399 | 392 | 399 | 166,000 | 3,990 |
| 2008-10-17 | 390 | 394 | 385 | 392 | 91,000 | 3,920 |
| 2008-10-16 | 388 | 393 | 379 | 387 | 251,000 | 3,870 |
| 2008-10-15 | 388 | 398 | 378 | 398 | 184,000 | 3,980 |
| 2008-10-14 | 398 | 400 | 382 | 385 | 222,000 | 3,850 |
| 2008-10-10 | 357 | 380 | 352 | 378 | 336,000 | 3,780 |
| 2008-10-09 | 359 | 380 | 350 | 372 | 285,000 | 3,720 |
| 2008-10-08 | 357 | 369 | 349 | 364 | 332,000 | 3,640 |
| 2008-10-07 | 320 | 365 | 320 | 365 | 289,000 | 3,650 |
| 2008-10-06 | 351 | 356 | 340 | 355 | 316,000 | 3,550 |
| 2008-10-03 | 360 | 365 | 350 | 355 | 223,000 | 3,550 |
| 2008-10-02 | 367 | 369 | 351 | 369 | 241,000 | 3,690 |
| 2008-10-01 | 374 | 377 | 363 | 367 | 59,000 | 3,670 |
| 2008-09-30 | 360 | 378 | 355 | 370 | 72,000 | 3,700 |
| 2008-09-29 | 379 | 379 | 367 | 378 | 87,000 | 3,780 |
| 2008-09-26 | 383 | 383 | 369 | 380 | 105,000 | 3,800 |
| 2008-09-25 | 371 | 381 | 366 | 381 | 52,000 | 3,810 |
| 2008-09-24 | 384 | 384 | 371 | 379 | 47,000 | 3,790 |
| 2008-09-22 | 394 | 394 | 381 | 381 | 60,000 | 3,810 |
| 2008-09-19 | 390 | 390 | 372 | 388 | 193,000 | 3,880 |
| 2008-09-18 | 359 | 385 | 358 | 385 | 132,000 | 3,850 |
| 2008-09-17 | 361 | 373 | 357 | 371 | 169,000 | 3,710 |
| 2008-09-16 | 339 | 364 | 339 | 362 | 117,000 | 3,620 |
| 2008-09-12 | 361 | 364 | 355 | 364 | 59,000 | 3,640 |
| 2008-09-11 | 355 | 364 | 355 | 360 | 58,000 | 3,600 |
| 2008-09-10 | 351 | 368 | 351 | 365 | 40,000 | 3,650 |
| 2008-09-09 | 360 | 362 | 356 | 361 | 43,000 | 3,610 |
| 2008-09-08 | 359 | 368 | 357 | 368 | 34,000 | 3,680 |
| 2008-09-05 | 346 | 356 | 343 | 354 | 97,000 | 3,540 |
| 2008-09-04 | 352 | 363 | 350 | 356 | 68,000 | 3,560 |
| 2008-09-03 | 360 | 366 | 350 | 356 | 69,000 | 3,560 |
| 2008-09-02 | 362 | 368 | 354 | 362 | 120,000 | 3,620 |
| 2008-09-01 | 368 | 373 | 366 | 367 | 99,000 | 3,670 |
| 2008-08-29 | 369 | 375 | 366 | 373 | 52,000 | 3,730 |
| 2008-08-28 | 363 | 367 | 359 | 366 | 53,000 | 3,660 |
| 2008-08-27 | 368 | 368 | 365 | 367 | 27,000 | 3,670 |
| 2008-08-26 | 363 | 368 | 360 | 368 | 18,000 | 3,680 |
| 2008-08-25 | 365 | 368 | 360 | 367 | 70,000 | 3,670 |
| 2008-08-22 | 360 | 379 | 356 | 364 | 63,000 | 3,640 |
| 2008-08-21 | 363 | 363 | 358 | 360 | 27,000 | 3,600 |
| 2008-08-20 | 359 | 362 | 355 | 361 | 33,000 | 3,610 |
| 2008-08-19 | 360 | 360 | 354 | 359 | 38,000 | 3,590 |
| 2008-08-18 | 353 | 364 | 353 | 362 | 44,000 | 3,620 |
| 2008-08-15 | 358 | 358 | 350 | 358 | 55,000 | 3,580 |
| 2008-08-14 | 355 | 360 | 353 | 353 | 47,000 | 3,530 |
| 2008-08-13 | 363 | 363 | 358 | 359 | 74,000 | 3,590 |
| 2008-08-12 | 362 | 363 | 359 | 361 | 49,000 | 3,610 |
| 2008-08-11 | 360 | 364 | 360 | 363 | 20,000 | 3,630 |
| 2008-08-08 | 360 | 361 | 355 | 359 | 46,000 | 3,590 |
| 2008-08-07 | 362 | 362 | 357 | 360 | 30,000 | 3,600 |
| 2008-08-06 | 363 | 368 | 360 | 367 | 58,000 | 3,670 |
| 2008-08-05 | 351 | 361 | 348 | 359 | 91,000 | 3,590 |
| 2008-08-04 | 362 | 363 | 354 | 356 | 129,000 | 3,560 |
| 2008-08-01 | 370 | 370 | 362 | 364 | 82,000 | 3,640 |
| 2008-07-31 | 371 | 374 | 363 | 374 | 84,000 | 3,740 |
| 2008-07-30 | 362 | 376 | 362 | 376 | 59,000 | 3,760 |
| 2008-07-29 | 360 | 361 | 357 | 361 | 51,000 | 3,610 |
| 2008-07-28 | 372 | 374 | 362 | 364 | 56,000 | 3,640 |
| 2008-07-25 | 380 | 380 | 370 | 371 | 53,000 | 3,710 |
| 2008-07-24 | 371 | 382 | 371 | 381 | 74,000 | 3,810 |
| 2008-07-23 | 365 | 374 | 364 | 369 | 108,000 | 3,690 |
| 2008-07-22 | 358 | 364 | 357 | 364 | 39,000 | 3,640 |
| 2008-07-18 | 365 | 365 | 354 | 357 | 126,000 | 3,570 |
| 2008-07-17 | 357 | 363 | 356 | 361 | 78,000 | 3,610 |
| 2008-07-16 | 344 | 355 | 341 | 350 | 89,000 | 3,500 |
| 2008-07-15 | 348 | 348 | 342 | 344 | 77,000 | 3,440 |
| 2008-07-14 | 346 | 353 | 340 | 346 | 134,000 | 3,460 |
| 2008-07-11 | 355 | 357 | 349 | 351 | 94,000 | 3,510 |
| 2008-07-10 | 353 | 355 | 348 | 350 | 134,000 | 3,500 |
| 2008-07-09 | 356 | 360 | 353 | 358 | 231,000 | 3,580 |
| 2008-07-08 | 360 | 364 | 347 | 347 | 121,000 | 3,470 |
| 2008-07-07 | 361 | 364 | 354 | 360 | 81,000 | 3,600 |
| 2008-07-04 | 361 | 369 | 360 | 366 | 94,000 | 3,660 |
| 2008-07-03 | 367 | 368 | 362 | 365 | 135,000 | 3,650 |
| 2008-07-02 | 385 | 385 | 370 | 372 | 158,000 | 3,720 |
| 2008-07-01 | 389 | 392 | 386 | 387 | 130,000 | 3,870 |
| 2008-06-30 | 395 | 395 | 387 | 389 | 103,000 | 3,890 |
| 2008-06-27 | 393 | 400 | 393 | 396 | 188,000 | 3,960 |
| 2008-06-26 | 404 | 408 | 397 | 404 | 385,000 | 4,040 |
| 2008-06-25 | 402 | 410 | 396 | 404 | 152,000 | 4,040 |
| 2008-06-24 | 402 | 405 | 400 | 401 | 59,000 | 4,010 |
| 2008-06-23 | 398 | 405 | 386 | 403 | 155,000 | 4,030 |
| 2008-06-20 | 408 | 421 | 402 | 407 | 293,000 | 4,070 |
| 2008-06-19 | 414 | 416 | 408 | 408 | 87,000 | 4,080 |
| 2008-06-18 | 404 | 420 | 404 | 419 | 162,000 | 4,190 |
| 2008-06-17 | 404 | 414 | 402 | 407 | 73,000 | 4,070 |
| 2008-06-16 | 406 | 409 | 400 | 400 | 145,000 | 4,000 |
| 2008-06-13 | 423 | 423 | 403 | 406 | 268,000 | 4,060 |
| 2008-06-12 | 408 | 414 | 402 | 413 | 129,000 | 4,130 |
| 2008-06-11 | 416 | 424 | 408 | 415 | 135,000 | 4,150 |
| 2008-06-10 | 426 | 432 | 420 | 421 | 186,000 | 4,210 |
| 2008-06-09 | 411 | 429 | 407 | 421 | 320,000 | 4,210 |
| 2008-06-06 | 423 | 431 | 414 | 426 | 374,000 | 4,260 |
| 2008-06-05 | 419 | 421 | 411 | 421 | 244,000 | 4,210 |
| 2008-06-04 | 425 | 427 | 415 | 417 | 379,000 | 4,170 |
| 2008-06-03 | 402 | 424 | 398 | 416 | 815,000 | 4,160 |
| 2008-06-02 | 380 | 399 | 378 | 399 | 347,000 | 3,990 |
| 2008-05-30 | 371 | 380 | 371 | 376 | 75,000 | 3,760 |
| 2008-05-29 | 364 | 372 | 363 | 370 | 72,000 | 3,700 |
| 2008-05-28 | 373 | 377 | 361 | 361 | 97,000 | 3,610 |
| 2008-05-27 | 370 | 373 | 366 | 372 | 110,000 | 3,720 |
| 2008-05-26 | 381 | 383 | 366 | 369 | 108,000 | 3,690 |
| 2008-05-23 | 388 | 388 | 379 | 379 | 130,000 | 3,790 |
| 2008-05-22 | 375 | 387 | 370 | 386 | 291,000 | 3,860 |
| 2008-05-21 | 375 | 379 | 370 | 377 | 396,000 | 3,770 |
| 2008-05-20 | 375 | 380 | 375 | 377 | 72,000 | 3,770 |
| 2008-05-19 | 376 | 376 | 372 | 372 | 76,000 | 3,720 |
| 2008-05-16 | 377 | 380 | 368 | 374 | 76,000 | 3,740 |
| 2008-05-15 | 374 | 389 | 374 | 379 | 124,000 | 3,790 |
| 2008-05-14 | 367 | 372 | 363 | 369 | 106,000 | 3,690 |
| 2008-05-13 | 364 | 374 | 358 | 362 | 113,000 | 3,620 |
| 2008-05-12 | 363 | 364 | 357 | 364 | 88,000 | 3,640 |
| 2008-05-09 | 375 | 375 | 365 | 365 | 127,000 | 3,650 |
| 2008-05-08 | 374 | 382 | 372 | 375 | 90,000 | 3,750 |
| 2008-05-07 | 387 | 387 | 379 | 379 | 170,000 | 3,790 |
| 2008-05-02 | 384 | 384 | 371 | 382 | 146,000 | 3,820 |
| 2008-05-01 | 388 | 388 | 371 | 379 | 177,000 | 3,790 |
| 2008-04-30 | 364 | 390 | 352 | 388 | 502,000 | 3,880 |
| 2008-04-28 | 372 | 375 | 343 | 356 | 336,000 | 3,560 |
| 2008-04-25 | 370 | 370 | 366 | 369 | 119,000 | 3,690 |
| 2008-04-24 | 376 | 376 | 364 | 365 | 92,000 | 3,650 |
| 2008-04-23 | 366 | 371 | 360 | 366 | 84,000 | 3,660 |
| 2008-04-22 | 367 | 368 | 363 | 368 | 50,000 | 3,680 |
| 2008-04-21 | 377 | 378 | 370 | 372 | 119,000 | 3,720 |
| 2008-04-18 | 380 | 383 | 362 | 372 | 266,000 | 3,720 |
| 2008-04-17 | 370 | 380 | 366 | 377 | 1,181,000 | 3,770 |
| 2008-04-16 | 336 | 377 | 333 | 366 | 1,266,000 | 3,660 |
| 2008-04-15 | 339 | 340 | 332 | 336 | 95,000 | 3,360 |
| 2008-04-14 | 337 | 337 | 333 | 334 | 45,000 | 3,340 |
| 2008-04-11 | 337 | 345 | 336 | 345 | 66,000 | 3,450 |
| 2008-04-10 | 348 | 348 | 333 | 338 | 110,000 | 3,380 |
| 2008-04-09 | 358 | 359 | 350 | 352 | 95,000 | 3,520 |
| 2008-04-08 | 361 | 365 | 354 | 355 | 100,000 | 3,550 |
| 2008-04-07 | 357 | 362 | 348 | 361 | 75,000 | 3,610 |
| 2008-04-04 | 371 | 371 | 353 | 357 | 155,000 | 3,570 |
| 2008-04-03 | 370 | 373 | 367 | 370 | 118,000 | 3,700 |
| 2008-04-02 | 380 | 380 | 367 | 373 | 227,000 | 3,730 |
| 2008-04-01 | 346 | 363 | 346 | 361 | 210,000 | 3,610 |
| 2008-03-31 | 348 | 352 | 340 | 346 | 172,000 | 3,460 |
| 2008-03-28 | 339 | 360 | 334 | 357 | 328,000 | 3,570 |
| 2008-03-27 | 339 | 340 | 330 | 339 | 98,000 | 3,390 |
| 2008-03-26 | 335 | 341 | 331 | 339 | 72,000 | 3,390 |
| 2008-03-25 | 348 | 352 | 337 | 341 | 886,000 | 3,410 |
| 2008-03-24 | 324 | 343 | 321 | 335 | 774,000 | 3,350 |
| 2008-03-21 | 320 | 326 | 320 | 325 | 155,000 | 3,250 |
| 2008-03-19 | 318 | 323 | 318 | 320 | 92,000 | 3,200 |
| 2008-03-18 | 312 | 314 | 304 | 309 | 127,000 | 3,090 |
| 2008-03-17 | 308 | 311 | 296 | 308 | 232,000 | 3,080 |
| 2008-03-14 | 341 | 341 | 321 | 325 | 257,000 | 3,250 |
| 2008-03-13 | 347 | 354 | 340 | 341 | 152,000 | 3,410 |
| 2008-03-12 | 380 | 380 | 352 | 357 | 197,000 | 3,570 |
| 2008-03-11 | 328 | 365 | 327 | 365 | 164,000 | 3,650 |
| 2008-03-10 | 353 | 358 | 340 | 343 | 170,000 | 3,430 |
| 2008-03-07 | 370 | 371 | 365 | 368 | 141,000 | 3,680 |
| 2008-03-06 | 370 | 381 | 369 | 380 | 132,000 | 3,800 |
| 2008-03-05 | 380 | 381 | 361 | 371 | 175,000 | 3,710 |
| 2008-03-04 | 371 | 384 | 371 | 380 | 315,000 | 3,800 |
| 2008-03-03 | 362 | 367 | 358 | 366 | 231,000 | 3,660 |
| 2008-02-29 | 382 | 385 | 378 | 382 | 379,000 | 3,820 |
| 2008-02-28 | 349 | 394 | 345 | 385 | 941,000 | 3,850 |
| 2008-02-27 | 348 | 348 | 337 | 339 | 632,000 | 3,390 |
| 2008-02-26 | 345 | 352 | 338 | 338 | 463,000 | 3,380 |
| 2008-02-25 | 344 | 345 | 338 | 343 | 87,000 | 3,430 |
| 2008-02-22 | 334 | 339 | 330 | 339 | 124,000 | 3,390 |
| 2008-02-21 | 333 | 340 | 333 | 336 | 100,000 | 3,360 |
| 2008-02-20 | 344 | 344 | 327 | 327 | 190,000 | 3,270 |
| 2008-02-19 | 338 | 347 | 330 | 344 | 159,000 | 3,440 |
| 2008-02-18 | 325 | 342 | 325 | 337 | 259,000 | 3,370 |
| 2008-02-15 | 311 | 319 | 306 | 315 | 212,000 | 3,150 |
| 2008-02-14 | 309 | 314 | 304 | 314 | 267,000 | 3,140 |
| 2008-02-13 | 292 | 299 | 291 | 294 | 167,000 | 2,940 |
| 2008-02-12 | 291 | 293 | 287 | 291 | 252,000 | 2,910 |
| 2008-02-08 | 299 | 304 | 289 | 289 | 224,000 | 2,890 |
| 2008-02-07 | 297 | 301 | 288 | 294 | 374,000 | 2,940 |
| 2008-02-06 | 303 | 304 | 294 | 295 | 379,000 | 2,950 |
| 2008-02-05 | 311 | 311 | 303 | 308 | 371,000 | 3,080 |
| 2008-02-04 | 309 | 310 | 305 | 306 | 233,000 | 3,060 |
| 2008-02-01 | 320 | 325 | 303 | 305 | 736,000 | 3,050 |
| 2008-01-31 | 329 | 343 | 325 | 340 | 191,000 | 3,400 |
| 2008-01-30 | 330 | 340 | 328 | 330 | 195,000 | 3,300 |
| 2008-01-29 | 324 | 330 | 322 | 327 | 176,000 | 3,270 |
| 2008-01-28 | 333 | 334 | 316 | 318 | 174,000 | 3,180 |
| 2008-01-25 | 320 | 336 | 320 | 330 | 221,000 | 3,300 |
| 2008-01-24 | 302 | 320 | 302 | 314 | 194,000 | 3,140 |
| 2008-01-23 | 303 | 308 | 298 | 303 | 205,000 | 3,030 |
| 2008-01-22 | 302 | 309 | 293 | 293 | 242,000 | 2,930 |
| 2008-01-21 | 328 | 328 | 313 | 316 | 252,000 | 3,160 |
| 2008-01-18 | 310 | 327 | 305 | 325 | 200,000 | 3,250 |
| 2008-01-17 | 301 | 316 | 301 | 312 | 269,000 | 3,120 |
| 2008-01-16 | 300 | 310 | 299 | 301 | 323,000 | 3,010 |
| 2008-01-15 | 335 | 336 | 319 | 319 | 151,000 | 3,190 |
| 2008-01-11 | 346 | 346 | 335 | 335 | 205,000 | 3,350 |
| 2008-01-10 | 344 | 353 | 344 | 344 | 122,000 | 3,440 |
| 2008-01-09 | 336 | 349 | 336 | 349 | 206,000 | 3,490 |
| 2008-01-08 | 339 | 343 | 339 | 340 | 160,000 | 3,400 |
| 2008-01-07 | 352 | 352 | 343 | 345 | 158,000 | 3,450 |
| 2008-01-04 | 356 | 356 | 340 | 344 | 215,000 | 3,440 |
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
