6355 住友精密工業(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 400 | 400 | 391 | 397 | 230,000 | 3,970 |
2010-12-29 | 388 | 401 | 386 | 400 | 717,000 | 4,000 |
2010-12-28 | 370 | 390 | 368 | 390 | 403,000 | 3,900 |
2010-12-27 | 364 | 373 | 364 | 372 | 187,000 | 3,720 |
2010-12-24 | 366 | 368 | 364 | 364 | 126,000 | 3,640 |
2010-12-22 | 367 | 374 | 366 | 368 | 219,000 | 3,680 |
2010-12-21 | 365 | 369 | 364 | 365 | 191,000 | 3,650 |
2010-12-20 | 375 | 376 | 367 | 367 | 168,000 | 3,670 |
2010-12-17 | 376 | 377 | 371 | 373 | 167,000 | 3,730 |
2010-12-16 | 372 | 378 | 369 | 376 | 387,000 | 3,760 |
2010-12-15 | 362 | 372 | 362 | 372 | 318,000 | 3,720 |
2010-12-14 | 363 | 367 | 362 | 362 | 165,000 | 3,620 |
2010-12-13 | 363 | 367 | 363 | 367 | 146,000 | 3,670 |
2010-12-10 | 368 | 369 | 365 | 369 | 163,000 | 3,690 |
2010-12-09 | 371 | 372 | 364 | 367 | 165,000 | 3,670 |
2010-12-08 | 366 | 371 | 365 | 370 | 192,000 | 3,700 |
2010-12-07 | 367 | 373 | 364 | 368 | 314,000 | 3,680 |
2010-12-06 | 355 | 370 | 355 | 369 | 348,000 | 3,690 |
2010-12-03 | 354 | 362 | 350 | 359 | 396,000 | 3,590 |
2010-12-02 | 362 | 373 | 353 | 354 | 838,000 | 3,540 |
2010-12-01 | 340 | 357 | 338 | 357 | 399,000 | 3,570 |
2010-11-30 | 344 | 350 | 343 | 347 | 268,000 | 3,470 |
2010-11-29 | 338 | 347 | 333 | 344 | 310,000 | 3,440 |
2010-11-26 | 320 | 338 | 317 | 338 | 310,000 | 3,380 |
2010-11-25 | 328 | 332 | 319 | 319 | 233,000 | 3,190 |
2010-11-24 | 310 | 328 | 310 | 326 | 142,000 | 3,260 |
2010-11-22 | 319 | 320 | 317 | 318 | 91,000 | 3,180 |
2010-11-19 | 319 | 319 | 314 | 317 | 140,000 | 3,170 |
2010-11-18 | 313 | 317 | 312 | 316 | 112,000 | 3,160 |
2010-11-17 | 302 | 313 | 302 | 312 | 154,000 | 3,120 |
2010-11-16 | 303 | 307 | 301 | 304 | 109,000 | 3,040 |
2010-11-15 | 304 | 305 | 302 | 305 | 44,000 | 3,050 |
2010-11-12 | 303 | 303 | 301 | 301 | 28,000 | 3,010 |
2010-11-11 | 305 | 306 | 299 | 303 | 38,000 | 3,030 |
2010-11-10 | 300 | 305 | 299 | 305 | 51,000 | 3,050 |
2010-11-09 | 302 | 303 | 300 | 302 | 47,000 | 3,020 |
2010-11-08 | 300 | 304 | 300 | 302 | 63,000 | 3,020 |
2010-11-05 | 301 | 302 | 299 | 300 | 123,000 | 3,000 |
2010-11-04 | 294 | 302 | 294 | 298 | 40,000 | 2,980 |
2010-11-02 | 297 | 297 | 290 | 294 | 53,000 | 2,940 |
2010-11-01 | 300 | 303 | 297 | 299 | 104,000 | 2,990 |
2010-10-29 | 299 | 303 | 292 | 303 | 243,000 | 3,030 |
2010-10-28 | 275 | 301 | 275 | 299 | 261,000 | 2,990 |
2010-10-27 | 282 | 282 | 271 | 277 | 53,000 | 2,770 |
2010-10-26 | 278 | 281 | 276 | 277 | 71,000 | 2,770 |
2010-10-25 | 279 | 280 | 274 | 275 | 33,000 | 2,750 |
2010-10-22 | 279 | 279 | 276 | 278 | 32,000 | 2,780 |
2010-10-21 | 288 | 288 | 277 | 278 | 52,000 | 2,780 |
2010-10-20 | 289 | 289 | 281 | 287 | 54,000 | 2,870 |
2010-10-19 | 288 | 290 | 288 | 289 | 24,000 | 2,890 |
2010-10-18 | 287 | 289 | 285 | 289 | 31,000 | 2,890 |
2010-10-15 | 286 | 287 | 281 | 286 | 45,000 | 2,860 |
2010-10-14 | 284 | 286 | 284 | 286 | 38,000 | 2,860 |
2010-10-13 | 289 | 290 | 286 | 287 | 51,000 | 2,870 |
2010-10-12 | 293 | 294 | 285 | 288 | 112,000 | 2,880 |
2010-10-08 | 278 | 290 | 278 | 289 | 207,000 | 2,890 |
2010-10-07 | 270 | 275 | 270 | 275 | 16,000 | 2,750 |
2010-10-06 | 270 | 273 | 266 | 273 | 39,000 | 2,730 |
2010-10-05 | 263 | 268 | 262 | 265 | 28,000 | 2,650 |
2010-10-04 | 275 | 275 | 266 | 266 | 26,000 | 2,660 |
2010-10-01 | 280 | 280 | 271 | 273 | 27,000 | 2,730 |
2010-09-30 | 284 | 284 | 277 | 277 | 14,000 | 2,770 |
2010-09-29 | 278 | 285 | 277 | 285 | 19,000 | 2,850 |
2010-09-28 | 275 | 279 | 275 | 278 | 13,000 | 2,780 |
2010-09-27 | 280 | 283 | 277 | 281 | 51,000 | 2,810 |
2010-09-24 | 280 | 280 | 276 | 276 | 8,000 | 2,760 |
2010-09-22 | 280 | 283 | 280 | 280 | 26,000 | 2,800 |
2010-09-21 | 282 | 282 | 280 | 280 | 34,000 | 2,800 |
2010-09-17 | 273 | 279 | 273 | 278 | 27,000 | 2,780 |
2010-09-16 | 272 | 274 | 271 | 272 | 15,000 | 2,720 |
2010-09-15 | 271 | 274 | 265 | 271 | 42,000 | 2,710 |
2010-09-14 | 273 | 274 | 273 | 274 | 11,000 | 2,740 |
2010-09-13 | 271 | 273 | 271 | 272 | 12,000 | 2,720 |
2010-09-10 | 273 | 273 | 270 | 272 | 50,000 | 2,720 |
2010-09-09 | 265 | 268 | 263 | 268 | 23,000 | 2,680 |
2010-09-08 | 260 | 262 | 259 | 262 | 31,000 | 2,620 |
2010-09-07 | 266 | 269 | 266 | 266 | 12,000 | 2,660 |
2010-09-06 | 270 | 270 | 268 | 270 | 17,000 | 2,700 |
2010-09-03 | 262 | 268 | 262 | 264 | 15,000 | 2,640 |
2010-09-02 | 265 | 265 | 260 | 262 | 17,000 | 2,620 |
2010-09-01 | 264 | 264 | 259 | 263 | 20,000 | 2,630 |
2010-08-31 | 266 | 266 | 260 | 261 | 26,000 | 2,610 |
2010-08-30 | 263 | 267 | 263 | 264 | 20,000 | 2,640 |
2010-08-27 | 254 | 261 | 252 | 261 | 28,000 | 2,610 |
2010-08-26 | 254 | 258 | 254 | 257 | 28,000 | 2,570 |
2010-08-25 | 259 | 259 | 250 | 251 | 56,000 | 2,510 |
2010-08-24 | 260 | 260 | 258 | 259 | 33,000 | 2,590 |
2010-08-23 | 270 | 270 | 261 | 262 | 23,000 | 2,620 |
2010-08-20 | 267 | 267 | 263 | 266 | 14,000 | 2,660 |
2010-08-19 | 262 | 267 | 261 | 267 | 21,000 | 2,670 |
2010-08-18 | 264 | 267 | 259 | 262 | 47,000 | 2,620 |
2010-08-17 | 266 | 266 | 258 | 264 | 32,000 | 2,640 |
2010-08-16 | 264 | 268 | 264 | 268 | 17,000 | 2,680 |
2010-08-13 | 268 | 270 | 266 | 270 | 14,000 | 2,700 |
2010-08-12 | 266 | 269 | 265 | 269 | 22,000 | 2,690 |
2010-08-11 | 275 | 275 | 270 | 271 | 23,000 | 2,710 |
2010-08-10 | 277 | 277 | 274 | 276 | 19,000 | 2,760 |
2010-08-09 | 276 | 279 | 275 | 277 | 9,000 | 2,770 |
2010-08-06 | 274 | 278 | 271 | 278 | 20,000 | 2,780 |
2010-08-05 | 277 | 277 | 274 | 274 | 24,000 | 2,740 |
2010-08-04 | 279 | 280 | 272 | 277 | 52,000 | 2,770 |
2010-08-03 | 281 | 282 | 278 | 282 | 34,000 | 2,820 |
2010-08-02 | 282 | 282 | 279 | 280 | 37,000 | 2,800 |
2010-07-30 | 285 | 289 | 282 | 282 | 83,000 | 2,820 |
2010-07-29 | 276 | 281 | 276 | 280 | 47,000 | 2,800 |
2010-07-28 | 277 | 279 | 275 | 279 | 32,000 | 2,790 |
2010-07-27 | 274 | 277 | 273 | 276 | 14,000 | 2,760 |
2010-07-26 | 280 | 280 | 274 | 274 | 24,000 | 2,740 |
2010-07-23 | 269 | 276 | 268 | 273 | 47,000 | 2,730 |
2010-07-22 | 270 | 271 | 269 | 269 | 17,000 | 2,690 |
2010-07-21 | 273 | 274 | 271 | 271 | 18,000 | 2,710 |
2010-07-20 | 272 | 276 | 270 | 273 | 35,000 | 2,730 |
2010-07-16 | 275 | 275 | 271 | 272 | 29,000 | 2,720 |
2010-07-15 | 278 | 278 | 274 | 275 | 31,000 | 2,750 |
2010-07-14 | 277 | 280 | 277 | 280 | 51,000 | 2,800 |
2010-07-13 | 279 | 279 | 273 | 273 | 43,000 | 2,730 |
2010-07-12 | 278 | 279 | 277 | 279 | 40,000 | 2,790 |
2010-07-09 | 278 | 278 | 276 | 278 | 34,000 | 2,780 |
2010-07-08 | 279 | 280 | 276 | 279 | 63,000 | 2,790 |
2010-07-07 | 281 | 281 | 274 | 275 | 25,000 | 2,750 |
2010-07-06 | 278 | 281 | 274 | 281 | 70,000 | 2,810 |
2010-07-05 | 279 | 279 | 275 | 276 | 45,000 | 2,760 |
2010-07-02 | 278 | 282 | 278 | 279 | 54,000 | 2,790 |
2010-07-01 | 287 | 287 | 279 | 279 | 42,000 | 2,790 |
2010-06-30 | 285 | 289 | 282 | 287 | 114,000 | 2,870 |
2010-06-29 | 300 | 300 | 293 | 293 | 28,000 | 2,930 |
2010-06-28 | 301 | 302 | 297 | 299 | 22,000 | 2,990 |
2010-06-25 | 307 | 307 | 303 | 304 | 41,000 | 3,040 |
2010-06-24 | 310 | 311 | 307 | 307 | 46,000 | 3,070 |
2010-06-23 | 308 | 313 | 308 | 311 | 75,000 | 3,110 |
2010-06-22 | 304 | 313 | 302 | 313 | 118,000 | 3,130 |
2010-06-21 | 300 | 306 | 299 | 306 | 63,000 | 3,060 |
2010-06-18 | 303 | 303 | 296 | 302 | 44,000 | 3,020 |
2010-06-17 | 300 | 301 | 299 | 301 | 42,000 | 3,010 |
2010-06-16 | 304 | 304 | 299 | 302 | 45,000 | 3,020 |
2010-06-15 | 296 | 302 | 296 | 300 | 51,000 | 3,000 |
2010-06-14 | 296 | 302 | 295 | 302 | 78,000 | 3,020 |
2010-06-11 | 296 | 296 | 292 | 292 | 70,000 | 2,920 |
2010-06-10 | 289 | 292 | 286 | 288 | 63,000 | 2,880 |
2010-06-09 | 290 | 292 | 288 | 289 | 56,000 | 2,890 |
2010-06-08 | 289 | 290 | 285 | 288 | 69,000 | 2,880 |
2010-06-07 | 290 | 295 | 289 | 292 | 49,000 | 2,920 |
2010-06-04 | 298 | 298 | 295 | 298 | 50,000 | 2,980 |
2010-06-03 | 295 | 299 | 294 | 297 | 80,000 | 2,970 |
2010-06-02 | 289 | 294 | 288 | 292 | 44,000 | 2,920 |
2010-06-01 | 299 | 299 | 293 | 293 | 44,000 | 2,930 |
2010-05-31 | 300 | 301 | 293 | 298 | 61,000 | 2,980 |
2010-05-28 | 299 | 301 | 296 | 300 | 96,000 | 3,000 |
2010-05-27 | 291 | 292 | 287 | 291 | 114,000 | 2,910 |
2010-05-26 | 295 | 301 | 287 | 298 | 131,000 | 2,980 |
2010-05-25 | 296 | 305 | 295 | 298 | 233,000 | 2,980 |
2010-05-24 | 290 | 301 | 287 | 295 | 177,000 | 2,950 |
2010-05-21 | 287 | 293 | 281 | 288 | 241,000 | 2,880 |
2010-05-20 | 292 | 297 | 289 | 291 | 84,000 | 2,910 |
2010-05-19 | 288 | 294 | 283 | 294 | 290,000 | 2,940 |
2010-05-18 | 303 | 304 | 288 | 292 | 221,000 | 2,920 |
2010-05-17 | 302 | 304 | 296 | 302 | 327,000 | 3,020 |
2010-05-14 | 305 | 307 | 303 | 307 | 81,000 | 3,070 |
2010-05-13 | 306 | 309 | 303 | 309 | 108,000 | 3,090 |
2010-05-12 | 304 | 308 | 301 | 303 | 130,000 | 3,030 |
2010-05-11 | 307 | 313 | 304 | 304 | 248,000 | 3,040 |
2010-05-10 | 297 | 309 | 297 | 303 | 205,000 | 3,030 |
2010-05-07 | 307 | 311 | 302 | 302 | 415,000 | 3,020 |
2010-05-06 | 312 | 323 | 311 | 323 | 314,000 | 3,230 |
2010-04-30 | 317 | 329 | 314 | 328 | 770,000 | 3,280 |
2010-04-28 | 310 | 315 | 305 | 312 | 231,000 | 3,120 |
2010-04-27 | 305 | 314 | 302 | 314 | 334,000 | 3,140 |
2010-04-26 | 298 | 306 | 296 | 303 | 250,000 | 3,030 |
2010-04-23 | 299 | 303 | 296 | 300 | 424,000 | 3,000 |
2010-04-22 | 309 | 310 | 306 | 310 | 126,000 | 3,100 |
2010-04-21 | 305 | 310 | 305 | 310 | 105,000 | 3,100 |
2010-04-20 | 300 | 305 | 300 | 305 | 81,000 | 3,050 |
2010-04-19 | 294 | 305 | 292 | 300 | 138,000 | 3,000 |
2010-04-16 | 305 | 306 | 302 | 305 | 108,000 | 3,050 |
2010-04-15 | 306 | 309 | 304 | 307 | 134,000 | 3,070 |
2010-04-14 | 307 | 307 | 302 | 305 | 105,000 | 3,050 |
2010-04-13 | 307 | 308 | 299 | 306 | 144,000 | 3,060 |
2010-04-12 | 307 | 309 | 306 | 306 | 110,000 | 3,060 |
2010-04-09 | 305 | 308 | 303 | 307 | 159,000 | 3,070 |
2010-04-08 | 307 | 311 | 305 | 308 | 136,000 | 3,080 |
2010-04-07 | 306 | 310 | 305 | 308 | 145,000 | 3,080 |
2010-04-06 | 312 | 313 | 305 | 307 | 257,000 | 3,070 |
2010-04-05 | 304 | 312 | 302 | 312 | 286,000 | 3,120 |
2010-04-02 | 306 | 306 | 299 | 304 | 194,000 | 3,040 |
2010-04-01 | 302 | 306 | 298 | 304 | 302,000 | 3,040 |
2010-03-31 | 296 | 308 | 295 | 304 | 873,000 | 3,040 |
2010-03-30 | 289 | 292 | 286 | 292 | 213,000 | 2,920 |
2010-03-29 | 286 | 289 | 284 | 289 | 129,000 | 2,890 |
2010-03-26 | 288 | 288 | 285 | 288 | 232,000 | 2,880 |
2010-03-25 | 283 | 285 | 281 | 284 | 193,000 | 2,840 |
2010-03-24 | 283 | 284 | 279 | 281 | 182,000 | 2,810 |
2010-03-23 | 277 | 281 | 277 | 279 | 81,000 | 2,790 |
2010-03-19 | 274 | 277 | 274 | 276 | 68,000 | 2,760 |
2010-03-18 | 277 | 277 | 272 | 273 | 106,000 | 2,730 |
2010-03-17 | 271 | 276 | 269 | 276 | 114,000 | 2,760 |
2010-03-16 | 276 | 276 | 268 | 270 | 202,000 | 2,700 |
2010-03-15 | 281 | 284 | 276 | 277 | 114,000 | 2,770 |
2010-03-12 | 280 | 281 | 274 | 279 | 138,000 | 2,790 |
2010-03-11 | 279 | 283 | 274 | 279 | 227,000 | 2,790 |
2010-03-10 | 272 | 277 | 272 | 276 | 146,000 | 2,760 |
2010-03-09 | 272 | 273 | 270 | 272 | 101,000 | 2,720 |
2010-03-08 | 271 | 275 | 270 | 273 | 170,000 | 2,730 |
2010-03-05 | 261 | 266 | 260 | 263 | 53,000 | 2,630 |
2010-03-04 | 260 | 263 | 260 | 261 | 35,000 | 2,610 |
2010-03-03 | 262 | 264 | 262 | 264 | 35,000 | 2,640 |
2010-03-02 | 254 | 263 | 254 | 262 | 91,000 | 2,620 |
2010-03-01 | 252 | 255 | 252 | 255 | 33,000 | 2,550 |
2010-02-26 | 250 | 255 | 248 | 252 | 65,000 | 2,520 |
2010-02-25 | 257 | 257 | 252 | 253 | 61,000 | 2,530 |
2010-02-24 | 256 | 257 | 254 | 254 | 105,000 | 2,540 |
2010-02-23 | 252 | 257 | 251 | 255 | 52,000 | 2,550 |
2010-02-22 | 250 | 253 | 250 | 252 | 52,000 | 2,520 |
2010-02-19 | 252 | 252 | 249 | 249 | 52,000 | 2,490 |
2010-02-18 | 251 | 251 | 248 | 249 | 51,000 | 2,490 |
2010-02-17 | 245 | 251 | 245 | 247 | 77,000 | 2,470 |
2010-02-16 | 245 | 247 | 245 | 245 | 31,000 | 2,450 |
2010-02-15 | 248 | 249 | 245 | 246 | 60,000 | 2,460 |
2010-02-12 | 247 | 249 | 247 | 248 | 32,000 | 2,480 |
2010-02-10 | 250 | 250 | 247 | 248 | 46,000 | 2,480 |
2010-02-09 | 252 | 252 | 245 | 247 | 112,000 | 2,470 |
2010-02-08 | 249 | 256 | 246 | 256 | 84,000 | 2,560 |
2010-02-05 | 250 | 254 | 248 | 250 | 114,000 | 2,500 |
2010-02-04 | 261 | 262 | 257 | 257 | 32,000 | 2,570 |
2010-02-03 | 256 | 260 | 255 | 258 | 59,000 | 2,580 |
2010-02-02 | 248 | 254 | 248 | 253 | 45,000 | 2,530 |
2010-02-01 | 252 | 252 | 245 | 249 | 181,000 | 2,490 |
2010-01-29 | 260 | 260 | 256 | 256 | 63,000 | 2,560 |
2010-01-28 | 259 | 263 | 258 | 260 | 85,000 | 2,600 |
2010-01-27 | 260 | 262 | 258 | 259 | 44,000 | 2,590 |
2010-01-26 | 267 | 268 | 260 | 260 | 87,000 | 2,600 |
2010-01-25 | 262 | 267 | 257 | 267 | 175,000 | 2,670 |
2010-01-22 | 266 | 267 | 261 | 266 | 134,000 | 2,660 |
2010-01-21 | 269 | 271 | 267 | 269 | 151,000 | 2,690 |
2010-01-20 | 277 | 278 | 268 | 271 | 192,000 | 2,710 |
2010-01-19 | 276 | 277 | 274 | 275 | 78,000 | 2,750 |
2010-01-18 | 277 | 278 | 275 | 276 | 119,000 | 2,760 |
2010-01-15 | 285 | 287 | 279 | 280 | 147,000 | 2,800 |
2010-01-14 | 281 | 283 | 277 | 283 | 96,000 | 2,830 |
2010-01-13 | 283 | 284 | 275 | 277 | 180,000 | 2,770 |
2010-01-12 | 275 | 284 | 275 | 284 | 260,000 | 2,840 |
2010-01-08 | 275 | 276 | 272 | 274 | 146,000 | 2,740 |
2010-01-07 | 277 | 279 | 274 | 275 | 210,000 | 2,750 |
2010-01-06 | 275 | 277 | 273 | 276 | 121,000 | 2,760 |
2010-01-05 | 271 | 277 | 269 | 275 | 230,000 | 2,750 |
2010-01-04 | 271 | 272 | 268 | 269 | 60,000 | 2,690 |
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