6355 住友精密工業(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 275 | 275 | 267 | 271 | 166,000 | 2,710 |
2009-12-29 | 276 | 277 | 272 | 275 | 144,000 | 2,750 |
2009-12-28 | 272 | 276 | 269 | 274 | 185,000 | 2,740 |
2009-12-25 | 275 | 275 | 268 | 270 | 176,000 | 2,700 |
2009-12-24 | 268 | 273 | 265 | 271 | 271,000 | 2,710 |
2009-12-22 | 259 | 267 | 257 | 266 | 226,000 | 2,660 |
2009-12-21 | 257 | 259 | 256 | 256 | 64,000 | 2,560 |
2009-12-18 | 257 | 258 | 252 | 257 | 112,000 | 2,570 |
2009-12-17 | 258 | 260 | 256 | 256 | 118,000 | 2,560 |
2009-12-16 | 257 | 262 | 255 | 257 | 123,000 | 2,570 |
2009-12-15 | 256 | 258 | 254 | 257 | 64,000 | 2,570 |
2009-12-14 | 257 | 258 | 253 | 256 | 105,000 | 2,560 |
2009-12-11 | 250 | 255 | 247 | 255 | 173,000 | 2,550 |
2009-12-10 | 255 | 257 | 247 | 251 | 116,000 | 2,510 |
2009-12-09 | 255 | 258 | 255 | 256 | 69,000 | 2,560 |
2009-12-08 | 262 | 262 | 255 | 257 | 140,000 | 2,570 |
2009-12-07 | 263 | 266 | 260 | 263 | 234,000 | 2,630 |
2009-12-04 | 252 | 254 | 250 | 253 | 167,000 | 2,530 |
2009-12-03 | 246 | 255 | 245 | 254 | 237,000 | 2,540 |
2009-12-02 | 245 | 247 | 242 | 244 | 144,000 | 2,440 |
2009-12-01 | 242 | 246 | 239 | 242 | 290,000 | 2,420 |
2009-11-30 | 238 | 247 | 238 | 242 | 233,000 | 2,420 |
2009-11-27 | 236 | 237 | 230 | 233 | 187,000 | 2,330 |
2009-11-26 | 232 | 243 | 230 | 240 | 238,000 | 2,400 |
2009-11-25 | 242 | 242 | 234 | 234 | 272,000 | 2,340 |
2009-11-24 | 249 | 254 | 240 | 241 | 152,000 | 2,410 |
2009-11-20 | 236 | 249 | 235 | 245 | 277,000 | 2,450 |
2009-11-19 | 242 | 242 | 238 | 238 | 157,000 | 2,380 |
2009-11-18 | 251 | 252 | 242 | 244 | 391,000 | 2,440 |
2009-11-17 | 256 | 258 | 250 | 252 | 152,000 | 2,520 |
2009-11-16 | 262 | 262 | 248 | 256 | 351,000 | 2,560 |
2009-11-13 | 270 | 270 | 262 | 262 | 139,000 | 2,620 |
2009-11-12 | 268 | 274 | 263 | 268 | 402,000 | 2,680 |
2009-11-11 | 257 | 271 | 257 | 267 | 311,000 | 2,670 |
2009-11-10 | 259 | 260 | 256 | 256 | 196,000 | 2,560 |
2009-11-09 | 266 | 266 | 255 | 256 | 378,000 | 2,560 |
2009-11-06 | 267 | 274 | 263 | 266 | 164,000 | 2,660 |
2009-11-05 | 265 | 266 | 262 | 265 | 294,000 | 2,650 |
2009-11-04 | 271 | 272 | 265 | 267 | 318,000 | 2,670 |
2009-11-02 | 269 | 271 | 266 | 269 | 393,000 | 2,690 |
2009-10-30 | 283 | 283 | 271 | 274 | 465,000 | 2,740 |
2009-10-29 | 275 | 287 | 273 | 279 | 542,000 | 2,790 |
2009-10-28 | 278 | 280 | 276 | 277 | 278,000 | 2,770 |
2009-10-27 | 282 | 283 | 278 | 281 | 389,000 | 2,810 |
2009-10-26 | 289 | 289 | 283 | 285 | 486,000 | 2,850 |
2009-10-23 | 292 | 293 | 287 | 289 | 410,000 | 2,890 |
2009-10-22 | 294 | 294 | 286 | 291 | 472,000 | 2,910 |
2009-10-21 | 296 | 297 | 289 | 294 | 679,000 | 2,940 |
2009-10-20 | 302 | 303 | 293 | 295 | 1,196,000 | 2,950 |
2009-10-19 | 297 | 300 | 294 | 297 | 249,000 | 2,970 |
2009-10-16 | 301 | 301 | 297 | 298 | 85,000 | 2,980 |
2009-10-15 | 305 | 307 | 300 | 301 | 115,000 | 3,010 |
2009-10-14 | 310 | 310 | 301 | 304 | 144,000 | 3,040 |
2009-10-13 | 312 | 315 | 309 | 310 | 57,000 | 3,100 |
2009-10-09 | 313 | 315 | 308 | 311 | 119,000 | 3,110 |
2009-10-08 | 313 | 315 | 311 | 312 | 114,000 | 3,120 |
2009-10-07 | 311 | 318 | 309 | 318 | 42,000 | 3,180 |
2009-10-06 | 315 | 315 | 309 | 310 | 54,000 | 3,100 |
2009-10-05 | 317 | 320 | 314 | 314 | 33,000 | 3,140 |
2009-10-02 | 307 | 314 | 307 | 314 | 67,000 | 3,140 |
2009-10-01 | 324 | 324 | 311 | 316 | 116,000 | 3,160 |
2009-09-30 | 334 | 334 | 326 | 332 | 87,000 | 3,320 |
2009-09-29 | 339 | 339 | 332 | 333 | 48,000 | 3,330 |
2009-09-28 | 345 | 345 | 334 | 335 | 56,000 | 3,350 |
2009-09-25 | 346 | 346 | 341 | 341 | 16,000 | 3,410 |
2009-09-24 | 345 | 349 | 341 | 349 | 108,000 | 3,490 |
2009-09-18 | 341 | 344 | 338 | 344 | 58,000 | 3,440 |
2009-09-17 | 338 | 340 | 338 | 340 | 16,000 | 3,400 |
2009-09-16 | 337 | 341 | 336 | 336 | 36,000 | 3,360 |
2009-09-15 | 336 | 338 | 336 | 336 | 31,000 | 3,360 |
2009-09-14 | 344 | 344 | 336 | 338 | 75,000 | 3,380 |
2009-09-11 | 350 | 350 | 344 | 346 | 123,000 | 3,460 |
2009-09-10 | 348 | 351 | 346 | 346 | 75,000 | 3,460 |
2009-09-09 | 348 | 349 | 346 | 347 | 56,000 | 3,470 |
2009-09-08 | 351 | 353 | 348 | 348 | 36,000 | 3,480 |
2009-09-07 | 351 | 353 | 350 | 350 | 73,000 | 3,500 |
2009-09-04 | 352 | 355 | 351 | 351 | 32,000 | 3,510 |
2009-09-03 | 356 | 356 | 351 | 352 | 34,000 | 3,520 |
2009-09-02 | 353 | 357 | 350 | 356 | 64,000 | 3,560 |
2009-09-01 | 350 | 356 | 349 | 356 | 27,000 | 3,560 |
2009-08-31 | 361 | 364 | 346 | 351 | 240,000 | 3,510 |
2009-08-28 | 368 | 368 | 352 | 357 | 371,000 | 3,570 |
2009-08-27 | 369 | 369 | 363 | 366 | 89,000 | 3,660 |
2009-08-26 | 372 | 374 | 368 | 371 | 77,000 | 3,710 |
2009-08-25 | 376 | 376 | 372 | 372 | 21,000 | 3,720 |
2009-08-24 | 378 | 378 | 375 | 377 | 26,000 | 3,770 |
2009-08-21 | 376 | 379 | 371 | 373 | 31,000 | 3,730 |
2009-08-20 | 377 | 380 | 375 | 379 | 64,000 | 3,790 |
2009-08-19 | 380 | 380 | 370 | 376 | 114,000 | 3,760 |
2009-08-18 | 369 | 379 | 359 | 370 | 102,000 | 3,700 |
2009-08-17 | 375 | 375 | 369 | 370 | 18,000 | 3,700 |
2009-08-14 | 368 | 375 | 368 | 373 | 56,000 | 3,730 |
2009-08-13 | 373 | 375 | 373 | 375 | 15,000 | 3,750 |
2009-08-12 | 367 | 370 | 365 | 367 | 65,000 | 3,670 |
2009-08-11 | 366 | 367 | 365 | 367 | 35,000 | 3,670 |
2009-08-10 | 365 | 369 | 365 | 368 | 15,000 | 3,680 |
2009-08-07 | 365 | 366 | 363 | 364 | 16,000 | 3,640 |
2009-08-06 | 365 | 366 | 361 | 365 | 27,000 | 3,650 |
2009-08-05 | 365 | 368 | 363 | 365 | 25,000 | 3,650 |
2009-08-04 | 371 | 371 | 364 | 366 | 55,000 | 3,660 |
2009-08-03 | 368 | 368 | 360 | 366 | 23,000 | 3,660 |
2009-07-31 | 377 | 377 | 358 | 363 | 57,000 | 3,630 |
2009-07-30 | 373 | 373 | 369 | 373 | 36,000 | 3,730 |
2009-07-29 | 364 | 375 | 364 | 375 | 109,000 | 3,750 |
2009-07-28 | 379 | 379 | 362 | 369 | 50,000 | 3,690 |
2009-07-27 | 382 | 387 | 377 | 377 | 33,000 | 3,770 |
2009-07-24 | 378 | 378 | 371 | 374 | 21,000 | 3,740 |
2009-07-23 | 371 | 377 | 369 | 369 | 31,000 | 3,690 |
2009-07-22 | 367 | 370 | 363 | 368 | 32,000 | 3,680 |
2009-07-21 | 362 | 368 | 360 | 362 | 34,000 | 3,620 |
2009-07-17 | 361 | 361 | 356 | 356 | 26,000 | 3,560 |
2009-07-16 | 363 | 363 | 353 | 356 | 25,000 | 3,560 |
2009-07-15 | 352 | 358 | 352 | 353 | 52,000 | 3,530 |
2009-07-14 | 366 | 366 | 355 | 357 | 43,000 | 3,570 |
2009-07-13 | 370 | 370 | 359 | 359 | 36,000 | 3,590 |
2009-07-10 | 370 | 370 | 364 | 366 | 23,000 | 3,660 |
2009-07-09 | 365 | 370 | 359 | 365 | 48,000 | 3,650 |
2009-07-08 | 368 | 373 | 366 | 366 | 72,000 | 3,660 |
2009-07-07 | 389 | 389 | 372 | 378 | 45,000 | 3,780 |
2009-07-06 | 389 | 391 | 383 | 389 | 35,000 | 3,890 |
2009-07-03 | 391 | 393 | 386 | 386 | 31,000 | 3,860 |
2009-07-02 | 399 | 399 | 391 | 396 | 35,000 | 3,960 |
2009-07-01 | 398 | 399 | 392 | 394 | 40,000 | 3,940 |
2009-06-30 | 396 | 399 | 391 | 395 | 34,000 | 3,950 |
2009-06-29 | 399 | 402 | 393 | 395 | 16,000 | 3,950 |
2009-06-26 | 402 | 402 | 395 | 398 | 37,000 | 3,980 |
2009-06-25 | 401 | 403 | 396 | 402 | 39,000 | 4,020 |
2009-06-24 | 399 | 399 | 390 | 397 | 33,000 | 3,970 |
2009-06-23 | 397 | 399 | 394 | 395 | 28,000 | 3,950 |
2009-06-22 | 411 | 411 | 398 | 406 | 115,000 | 4,060 |
2009-06-19 | 394 | 398 | 390 | 396 | 28,000 | 3,960 |
2009-06-18 | 402 | 402 | 387 | 393 | 38,000 | 3,930 |
2009-06-17 | 391 | 400 | 391 | 397 | 44,000 | 3,970 |
2009-06-16 | 402 | 402 | 391 | 391 | 60,000 | 3,910 |
2009-06-15 | 397 | 407 | 397 | 401 | 137,000 | 4,010 |
2009-06-12 | 397 | 398 | 393 | 394 | 81,000 | 3,940 |
2009-06-11 | 389 | 393 | 389 | 392 | 32,000 | 3,920 |
2009-06-10 | 389 | 395 | 389 | 394 | 26,000 | 3,940 |
2009-06-09 | 395 | 395 | 389 | 391 | 33,000 | 3,910 |
2009-06-08 | 398 | 398 | 392 | 396 | 65,000 | 3,960 |
2009-06-05 | 396 | 396 | 393 | 396 | 13,000 | 3,960 |
2009-06-04 | 393 | 396 | 392 | 395 | 39,000 | 3,950 |
2009-06-03 | 391 | 397 | 390 | 394 | 49,000 | 3,940 |
2009-06-02 | 394 | 394 | 390 | 390 | 76,000 | 3,900 |
2009-06-01 | 389 | 392 | 382 | 388 | 43,000 | 3,880 |
2009-05-29 | 387 | 387 | 382 | 384 | 44,000 | 3,840 |
2009-05-28 | 382 | 391 | 382 | 388 | 50,000 | 3,880 |
2009-05-27 | 387 | 388 | 382 | 382 | 36,000 | 3,820 |
2009-05-26 | 381 | 384 | 379 | 384 | 32,000 | 3,840 |
2009-05-25 | 381 | 385 | 377 | 380 | 35,000 | 3,800 |
2009-05-22 | 375 | 381 | 372 | 377 | 42,000 | 3,770 |
2009-05-21 | 381 | 381 | 373 | 375 | 35,000 | 3,750 |
2009-05-20 | 377 | 385 | 375 | 385 | 37,000 | 3,850 |
2009-05-19 | 376 | 378 | 372 | 376 | 42,000 | 3,760 |
2009-05-18 | 380 | 381 | 375 | 376 | 24,000 | 3,760 |
2009-05-15 | 384 | 393 | 378 | 384 | 79,000 | 3,840 |
2009-05-14 | 379 | 381 | 374 | 374 | 32,000 | 3,740 |
2009-05-13 | 381 | 386 | 376 | 384 | 37,000 | 3,840 |
2009-05-12 | 390 | 390 | 380 | 381 | 49,000 | 3,810 |
2009-05-11 | 393 | 395 | 384 | 390 | 34,000 | 3,900 |
2009-05-08 | 392 | 395 | 389 | 394 | 30,000 | 3,940 |
2009-05-07 | 400 | 400 | 389 | 392 | 87,000 | 3,920 |
2009-05-01 | 393 | 393 | 378 | 389 | 42,000 | 3,890 |
2009-04-30 | 386 | 392 | 385 | 388 | 85,000 | 3,880 |
2009-04-28 | 385 | 385 | 375 | 376 | 99,000 | 3,760 |
2009-04-27 | 395 | 398 | 386 | 386 | 69,000 | 3,860 |
2009-04-24 | 402 | 402 | 394 | 397 | 69,000 | 3,970 |
2009-04-23 | 399 | 400 | 386 | 397 | 122,000 | 3,970 |
2009-04-22 | 403 | 415 | 402 | 402 | 329,000 | 4,020 |
2009-04-21 | 384 | 418 | 375 | 402 | 683,000 | 4,020 |
2009-04-20 | 364 | 366 | 362 | 364 | 17,000 | 3,640 |
2009-04-17 | 361 | 361 | 358 | 359 | 10,000 | 3,590 |
2009-04-16 | 360 | 364 | 354 | 356 | 35,000 | 3,560 |
2009-04-15 | 361 | 361 | 357 | 361 | 21,000 | 3,610 |
2009-04-14 | 360 | 360 | 355 | 358 | 12,000 | 3,580 |
2009-04-13 | 360 | 360 | 353 | 360 | 15,000 | 3,600 |
2009-04-10 | 364 | 364 | 355 | 357 | 25,000 | 3,570 |
2009-04-09 | 352 | 361 | 349 | 361 | 30,000 | 3,610 |
2009-04-08 | 350 | 352 | 347 | 347 | 9,000 | 3,470 |
2009-04-07 | 357 | 357 | 350 | 350 | 14,000 | 3,500 |
2009-04-06 | 358 | 365 | 357 | 358 | 24,000 | 3,580 |
2009-04-03 | 361 | 361 | 353 | 359 | 26,000 | 3,590 |
2009-04-02 | 358 | 365 | 358 | 364 | 43,000 | 3,640 |
2009-04-01 | 352 | 352 | 351 | 352 | 5,000 | 3,520 |
2009-03-31 | 352 | 355 | 349 | 353 | 27,000 | 3,530 |
2009-03-30 | 356 | 359 | 349 | 352 | 21,000 | 3,520 |
2009-03-27 | 365 | 365 | 358 | 360 | 20,000 | 3,600 |
2009-03-26 | 368 | 368 | 358 | 364 | 38,000 | 3,640 |
2009-03-25 | 368 | 368 | 360 | 361 | 43,000 | 3,610 |
2009-03-24 | 358 | 365 | 357 | 364 | 39,000 | 3,640 |
2009-03-23 | 350 | 357 | 345 | 357 | 32,000 | 3,570 |
2009-03-19 | 352 | 353 | 350 | 350 | 23,000 | 3,500 |
2009-03-18 | 352 | 352 | 349 | 350 | 45,000 | 3,500 |
2009-03-17 | 352 | 354 | 352 | 352 | 22,000 | 3,520 |
2009-03-16 | 347 | 357 | 347 | 351 | 27,000 | 3,510 |
2009-03-13 | 332 | 344 | 332 | 342 | 68,000 | 3,420 |
2009-03-12 | 337 | 345 | 337 | 337 | 30,000 | 3,370 |
2009-03-11 | 348 | 348 | 338 | 340 | 27,000 | 3,400 |
2009-03-10 | 340 | 345 | 335 | 336 | 21,000 | 3,360 |
2009-03-09 | 350 | 350 | 340 | 345 | 29,000 | 3,450 |
2009-03-06 | 352 | 362 | 352 | 355 | 43,000 | 3,550 |
2009-03-05 | 359 | 363 | 356 | 362 | 38,000 | 3,620 |
2009-03-04 | 350 | 356 | 348 | 352 | 16,000 | 3,520 |
2009-03-03 | 351 | 353 | 351 | 351 | 18,000 | 3,510 |
2009-03-02 | 348 | 372 | 347 | 361 | 40,000 | 3,610 |
2009-02-27 | 347 | 363 | 347 | 363 | 54,000 | 3,630 |
2009-02-26 | 354 | 354 | 347 | 351 | 35,000 | 3,510 |
2009-02-25 | 343 | 359 | 341 | 359 | 59,000 | 3,590 |
2009-02-24 | 338 | 343 | 331 | 343 | 27,000 | 3,430 |
2009-02-23 | 329 | 344 | 329 | 344 | 31,000 | 3,440 |
2009-02-20 | 341 | 345 | 336 | 336 | 50,000 | 3,360 |
2009-02-19 | 338 | 339 | 333 | 336 | 20,000 | 3,360 |
2009-02-18 | 324 | 334 | 324 | 334 | 19,000 | 3,340 |
2009-02-17 | 327 | 331 | 326 | 330 | 17,000 | 3,300 |
2009-02-16 | 334 | 335 | 323 | 331 | 27,000 | 3,310 |
2009-02-13 | 337 | 337 | 325 | 335 | 23,000 | 3,350 |
2009-02-12 | 331 | 332 | 325 | 332 | 38,000 | 3,320 |
2009-02-10 | 345 | 345 | 336 | 336 | 31,000 | 3,360 |
2009-02-09 | 346 | 346 | 344 | 344 | 29,000 | 3,440 |
2009-02-06 | 348 | 348 | 344 | 345 | 15,000 | 3,450 |
2009-02-05 | 344 | 352 | 343 | 348 | 43,000 | 3,480 |
2009-02-04 | 345 | 345 | 327 | 343 | 83,000 | 3,430 |
2009-02-03 | 340 | 345 | 337 | 338 | 39,000 | 3,380 |
2009-02-02 | 347 | 356 | 342 | 342 | 74,000 | 3,420 |
2009-01-30 | 361 | 373 | 361 | 372 | 62,000 | 3,720 |
2009-01-29 | 368 | 374 | 363 | 371 | 76,000 | 3,710 |
2009-01-28 | 363 | 366 | 361 | 365 | 12,000 | 3,650 |
2009-01-27 | 360 | 363 | 360 | 362 | 53,000 | 3,620 |
2009-01-26 | 359 | 361 | 359 | 359 | 20,000 | 3,590 |
2009-01-23 | 362 | 362 | 354 | 357 | 33,000 | 3,570 |
2009-01-22 | 358 | 362 | 357 | 361 | 45,000 | 3,610 |
2009-01-21 | 358 | 365 | 358 | 360 | 33,000 | 3,600 |
2009-01-20 | 368 | 368 | 363 | 363 | 27,000 | 3,630 |
2009-01-19 | 370 | 372 | 366 | 369 | 18,000 | 3,690 |
2009-01-16 | 360 | 369 | 359 | 367 | 53,000 | 3,670 |
2009-01-15 | 358 | 361 | 356 | 360 | 41,000 | 3,600 |
2009-01-14 | 359 | 365 | 359 | 363 | 23,000 | 3,630 |
2009-01-13 | 368 | 368 | 357 | 359 | 63,000 | 3,590 |
2009-01-09 | 368 | 370 | 362 | 369 | 40,000 | 3,690 |
2009-01-08 | 368 | 368 | 363 | 367 | 33,000 | 3,670 |
2009-01-07 | 373 | 375 | 369 | 370 | 47,000 | 3,700 |
2009-01-06 | 373 | 374 | 363 | 373 | 29,000 | 3,730 |
2009-01-05 | 379 | 382 | 375 | 375 | 23,000 | 3,750 |
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