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
2009-12-30275275267271166,0002,710
2009-12-29276277272275144,0002,750
2009-12-28272276269274185,0002,740
2009-12-25275275268270176,0002,700
2009-12-24268273265271271,0002,710
2009-12-22259267257266226,0002,660
2009-12-2125725925625664,0002,560
2009-12-18257258252257112,0002,570
2009-12-17258260256256118,0002,560
2009-12-16257262255257123,0002,570
2009-12-1525625825425764,0002,570
2009-12-14257258253256105,0002,560
2009-12-11250255247255173,0002,550
2009-12-10255257247251116,0002,510
2009-12-0925525825525669,0002,560
2009-12-08262262255257140,0002,570
2009-12-07263266260263234,0002,630
2009-12-04252254250253167,0002,530
2009-12-03246255245254237,0002,540
2009-12-02245247242244144,0002,440
2009-12-01242246239242290,0002,420
2009-11-30238247238242233,0002,420
2009-11-27236237230233187,0002,330
2009-11-26232243230240238,0002,400
2009-11-25242242234234272,0002,340
2009-11-24249254240241152,0002,410
2009-11-20236249235245277,0002,450
2009-11-19242242238238157,0002,380
2009-11-18251252242244391,0002,440
2009-11-17256258250252152,0002,520
2009-11-16262262248256351,0002,560
2009-11-13270270262262139,0002,620
2009-11-12268274263268402,0002,680
2009-11-11257271257267311,0002,670
2009-11-10259260256256196,0002,560
2009-11-09266266255256378,0002,560
2009-11-06267274263266164,0002,660
2009-11-05265266262265294,0002,650
2009-11-04271272265267318,0002,670
2009-11-02269271266269393,0002,690
2009-10-30283283271274465,0002,740
2009-10-29275287273279542,0002,790
2009-10-28278280276277278,0002,770
2009-10-27282283278281389,0002,810
2009-10-26289289283285486,0002,850
2009-10-23292293287289410,0002,890
2009-10-22294294286291472,0002,910
2009-10-21296297289294679,0002,940
2009-10-203023032932951,196,0002,950
2009-10-19297300294297249,0002,970
2009-10-1630130129729885,0002,980
2009-10-15305307300301115,0003,010
2009-10-14310310301304144,0003,040
2009-10-1331231530931057,0003,100
2009-10-09313315308311119,0003,110
2009-10-08313315311312114,0003,120
2009-10-0731131830931842,0003,180
2009-10-0631531530931054,0003,100
2009-10-0531732031431433,0003,140
2009-10-0230731430731467,0003,140
2009-10-01324324311316116,0003,160
2009-09-3033433432633287,0003,320
2009-09-2933933933233348,0003,330
2009-09-2834534533433556,0003,350
2009-09-2534634634134116,0003,410
2009-09-24345349341349108,0003,490
2009-09-1834134433834458,0003,440
2009-09-1733834033834016,0003,400
2009-09-1633734133633636,0003,360
2009-09-1533633833633631,0003,360
2009-09-1434434433633875,0003,380
2009-09-11350350344346123,0003,460
2009-09-1034835134634675,0003,460
2009-09-0934834934634756,0003,470
2009-09-0835135334834836,0003,480
2009-09-0735135335035073,0003,500
2009-09-0435235535135132,0003,510
2009-09-0335635635135234,0003,520
2009-09-0235335735035664,0003,560
2009-09-0135035634935627,0003,560
2009-08-31361364346351240,0003,510
2009-08-28368368352357371,0003,570
2009-08-2736936936336689,0003,660
2009-08-2637237436837177,0003,710
2009-08-2537637637237221,0003,720
2009-08-2437837837537726,0003,770
2009-08-2137637937137331,0003,730
2009-08-2037738037537964,0003,790
2009-08-19380380370376114,0003,760
2009-08-18369379359370102,0003,700
2009-08-1737537536937018,0003,700
2009-08-1436837536837356,0003,730
2009-08-1337337537337515,0003,750
2009-08-1236737036536765,0003,670
2009-08-1136636736536735,0003,670
2009-08-1036536936536815,0003,680
2009-08-0736536636336416,0003,640
2009-08-0636536636136527,0003,650
2009-08-0536536836336525,0003,650
2009-08-0437137136436655,0003,660
2009-08-0336836836036623,0003,660
2009-07-3137737735836357,0003,630
2009-07-3037337336937336,0003,730
2009-07-29364375364375109,0003,750
2009-07-2837937936236950,0003,690
2009-07-2738238737737733,0003,770
2009-07-2437837837137421,0003,740
2009-07-2337137736936931,0003,690
2009-07-2236737036336832,0003,680
2009-07-2136236836036234,0003,620
2009-07-1736136135635626,0003,560
2009-07-1636336335335625,0003,560
2009-07-1535235835235352,0003,530
2009-07-1436636635535743,0003,570
2009-07-1337037035935936,0003,590
2009-07-1037037036436623,0003,660
2009-07-0936537035936548,0003,650
2009-07-0836837336636672,0003,660
2009-07-0738938937237845,0003,780
2009-07-0638939138338935,0003,890
2009-07-0339139338638631,0003,860
2009-07-0239939939139635,0003,960
2009-07-0139839939239440,0003,940
2009-06-3039639939139534,0003,950
2009-06-2939940239339516,0003,950
2009-06-2640240239539837,0003,980
2009-06-2540140339640239,0004,020
2009-06-2439939939039733,0003,970
2009-06-2339739939439528,0003,950
2009-06-22411411398406115,0004,060
2009-06-1939439839039628,0003,960
2009-06-1840240238739338,0003,930
2009-06-1739140039139744,0003,970
2009-06-1640240239139160,0003,910
2009-06-15397407397401137,0004,010
2009-06-1239739839339481,0003,940
2009-06-1138939338939232,0003,920
2009-06-1038939538939426,0003,940
2009-06-0939539538939133,0003,910
2009-06-0839839839239665,0003,960
2009-06-0539639639339613,0003,960
2009-06-0439339639239539,0003,950
2009-06-0339139739039449,0003,940
2009-06-0239439439039076,0003,900
2009-06-0138939238238843,0003,880
2009-05-2938738738238444,0003,840
2009-05-2838239138238850,0003,880
2009-05-2738738838238236,0003,820
2009-05-2638138437938432,0003,840
2009-05-2538138537738035,0003,800
2009-05-2237538137237742,0003,770
2009-05-2138138137337535,0003,750
2009-05-2037738537538537,0003,850
2009-05-1937637837237642,0003,760
2009-05-1838038137537624,0003,760
2009-05-1538439337838479,0003,840
2009-05-1437938137437432,0003,740
2009-05-1338138637638437,0003,840
2009-05-1239039038038149,0003,810
2009-05-1139339538439034,0003,900
2009-05-0839239538939430,0003,940
2009-05-0740040038939287,0003,920
2009-05-0139339337838942,0003,890
2009-04-3038639238538885,0003,880
2009-04-2838538537537699,0003,760
2009-04-2739539838638669,0003,860
2009-04-2440240239439769,0003,970
2009-04-23399400386397122,0003,970
2009-04-22403415402402329,0004,020
2009-04-21384418375402683,0004,020
2009-04-2036436636236417,0003,640
2009-04-1736136135835910,0003,590
2009-04-1636036435435635,0003,560
2009-04-1536136135736121,0003,610
2009-04-1436036035535812,0003,580
2009-04-1336036035336015,0003,600
2009-04-1036436435535725,0003,570
2009-04-0935236134936130,0003,610
2009-04-083503523473479,0003,470
2009-04-0735735735035014,0003,500
2009-04-0635836535735824,0003,580
2009-04-0336136135335926,0003,590
2009-04-0235836535836443,0003,640
2009-04-013523523513525,0003,520
2009-03-3135235534935327,0003,530
2009-03-3035635934935221,0003,520
2009-03-2736536535836020,0003,600
2009-03-2636836835836438,0003,640
2009-03-2536836836036143,0003,610
2009-03-2435836535736439,0003,640
2009-03-2335035734535732,0003,570
2009-03-1935235335035023,0003,500
2009-03-1835235234935045,0003,500
2009-03-1735235435235222,0003,520
2009-03-1634735734735127,0003,510
2009-03-1333234433234268,0003,420
2009-03-1233734533733730,0003,370
2009-03-1134834833834027,0003,400
2009-03-1034034533533621,0003,360
2009-03-0935035034034529,0003,450
2009-03-0635236235235543,0003,550
2009-03-0535936335636238,0003,620
2009-03-0435035634835216,0003,520
2009-03-0335135335135118,0003,510
2009-03-0234837234736140,0003,610
2009-02-2734736334736354,0003,630
2009-02-2635435434735135,0003,510
2009-02-2534335934135959,0003,590
2009-02-2433834333134327,0003,430
2009-02-2332934432934431,0003,440
2009-02-2034134533633650,0003,360
2009-02-1933833933333620,0003,360
2009-02-1832433432433419,0003,340
2009-02-1732733132633017,0003,300
2009-02-1633433532333127,0003,310
2009-02-1333733732533523,0003,350
2009-02-1233133232533238,0003,320
2009-02-1034534533633631,0003,360
2009-02-0934634634434429,0003,440
2009-02-0634834834434515,0003,450
2009-02-0534435234334843,0003,480
2009-02-0434534532734383,0003,430
2009-02-0334034533733839,0003,380
2009-02-0234735634234274,0003,420
2009-01-3036137336137262,0003,720
2009-01-2936837436337176,0003,710
2009-01-2836336636136512,0003,650
2009-01-2736036336036253,0003,620
2009-01-2635936135935920,0003,590
2009-01-2336236235435733,0003,570
2009-01-2235836235736145,0003,610
2009-01-2135836535836033,0003,600
2009-01-2036836836336327,0003,630
2009-01-1937037236636918,0003,690
2009-01-1636036935936753,0003,670
2009-01-1535836135636041,0003,600
2009-01-1435936535936323,0003,630
2009-01-1336836835735963,0003,590
2009-01-0936837036236940,0003,690
2009-01-0836836836336733,0003,670
2009-01-0737337536937047,0003,700
2009-01-0637337436337329,0003,730
2009-01-0537938237537523,0003,750

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