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
2010-12-30400400391397230,0003,970
2010-12-29388401386400717,0004,000
2010-12-28370390368390403,0003,900
2010-12-27364373364372187,0003,720
2010-12-24366368364364126,0003,640
2010-12-22367374366368219,0003,680
2010-12-21365369364365191,0003,650
2010-12-20375376367367168,0003,670
2010-12-17376377371373167,0003,730
2010-12-16372378369376387,0003,760
2010-12-15362372362372318,0003,720
2010-12-14363367362362165,0003,620
2010-12-13363367363367146,0003,670
2010-12-10368369365369163,0003,690
2010-12-09371372364367165,0003,670
2010-12-08366371365370192,0003,700
2010-12-07367373364368314,0003,680
2010-12-06355370355369348,0003,690
2010-12-03354362350359396,0003,590
2010-12-02362373353354838,0003,540
2010-12-01340357338357399,0003,570
2010-11-30344350343347268,0003,470
2010-11-29338347333344310,0003,440
2010-11-26320338317338310,0003,380
2010-11-25328332319319233,0003,190
2010-11-24310328310326142,0003,260
2010-11-2231932031731891,0003,180
2010-11-19319319314317140,0003,170
2010-11-18313317312316112,0003,160
2010-11-17302313302312154,0003,120
2010-11-16303307301304109,0003,040
2010-11-1530430530230544,0003,050
2010-11-1230330330130128,0003,010
2010-11-1130530629930338,0003,030
2010-11-1030030529930551,0003,050
2010-11-0930230330030247,0003,020
2010-11-0830030430030263,0003,020
2010-11-05301302299300123,0003,000
2010-11-0429430229429840,0002,980
2010-11-0229729729029453,0002,940
2010-11-01300303297299104,0002,990
2010-10-29299303292303243,0003,030
2010-10-28275301275299261,0002,990
2010-10-2728228227127753,0002,770
2010-10-2627828127627771,0002,770
2010-10-2527928027427533,0002,750
2010-10-2227927927627832,0002,780
2010-10-2128828827727852,0002,780
2010-10-2028928928128754,0002,870
2010-10-1928829028828924,0002,890
2010-10-1828728928528931,0002,890
2010-10-1528628728128645,0002,860
2010-10-1428428628428638,0002,860
2010-10-1328929028628751,0002,870
2010-10-12293294285288112,0002,880
2010-10-08278290278289207,0002,890
2010-10-0727027527027516,0002,750
2010-10-0627027326627339,0002,730
2010-10-0526326826226528,0002,650
2010-10-0427527526626626,0002,660
2010-10-0128028027127327,0002,730
2010-09-3028428427727714,0002,770
2010-09-2927828527728519,0002,850
2010-09-2827527927527813,0002,780
2010-09-2728028327728151,0002,810
2010-09-242802802762768,0002,760
2010-09-2228028328028026,0002,800
2010-09-2128228228028034,0002,800
2010-09-1727327927327827,0002,780
2010-09-1627227427127215,0002,720
2010-09-1527127426527142,0002,710
2010-09-1427327427327411,0002,740
2010-09-1327127327127212,0002,720
2010-09-1027327327027250,0002,720
2010-09-0926526826326823,0002,680
2010-09-0826026225926231,0002,620
2010-09-0726626926626612,0002,660
2010-09-0627027026827017,0002,700
2010-09-0326226826226415,0002,640
2010-09-0226526526026217,0002,620
2010-09-0126426425926320,0002,630
2010-08-3126626626026126,0002,610
2010-08-3026326726326420,0002,640
2010-08-2725426125226128,0002,610
2010-08-2625425825425728,0002,570
2010-08-2525925925025156,0002,510
2010-08-2426026025825933,0002,590
2010-08-2327027026126223,0002,620
2010-08-2026726726326614,0002,660
2010-08-1926226726126721,0002,670
2010-08-1826426725926247,0002,620
2010-08-1726626625826432,0002,640
2010-08-1626426826426817,0002,680
2010-08-1326827026627014,0002,700
2010-08-1226626926526922,0002,690
2010-08-1127527527027123,0002,710
2010-08-1027727727427619,0002,760
2010-08-092762792752779,0002,770
2010-08-0627427827127820,0002,780
2010-08-0527727727427424,0002,740
2010-08-0427928027227752,0002,770
2010-08-0328128227828234,0002,820
2010-08-0228228227928037,0002,800
2010-07-3028528928228283,0002,820
2010-07-2927628127628047,0002,800
2010-07-2827727927527932,0002,790
2010-07-2727427727327614,0002,760
2010-07-2628028027427424,0002,740
2010-07-2326927626827347,0002,730
2010-07-2227027126926917,0002,690
2010-07-2127327427127118,0002,710
2010-07-2027227627027335,0002,730
2010-07-1627527527127229,0002,720
2010-07-1527827827427531,0002,750
2010-07-1427728027728051,0002,800
2010-07-1327927927327343,0002,730
2010-07-1227827927727940,0002,790
2010-07-0927827827627834,0002,780
2010-07-0827928027627963,0002,790
2010-07-0728128127427525,0002,750
2010-07-0627828127428170,0002,810
2010-07-0527927927527645,0002,760
2010-07-0227828227827954,0002,790
2010-07-0128728727927942,0002,790
2010-06-30285289282287114,0002,870
2010-06-2930030029329328,0002,930
2010-06-2830130229729922,0002,990
2010-06-2530730730330441,0003,040
2010-06-2431031130730746,0003,070
2010-06-2330831330831175,0003,110
2010-06-22304313302313118,0003,130
2010-06-2130030629930663,0003,060
2010-06-1830330329630244,0003,020
2010-06-1730030129930142,0003,010
2010-06-1630430429930245,0003,020
2010-06-1529630229630051,0003,000
2010-06-1429630229530278,0003,020
2010-06-1129629629229270,0002,920
2010-06-1028929228628863,0002,880
2010-06-0929029228828956,0002,890
2010-06-0828929028528869,0002,880
2010-06-0729029528929249,0002,920
2010-06-0429829829529850,0002,980
2010-06-0329529929429780,0002,970
2010-06-0228929428829244,0002,920
2010-06-0129929929329344,0002,930
2010-05-3130030129329861,0002,980
2010-05-2829930129630096,0003,000
2010-05-27291292287291114,0002,910
2010-05-26295301287298131,0002,980
2010-05-25296305295298233,0002,980
2010-05-24290301287295177,0002,950
2010-05-21287293281288241,0002,880
2010-05-2029229728929184,0002,910
2010-05-19288294283294290,0002,940
2010-05-18303304288292221,0002,920
2010-05-17302304296302327,0003,020
2010-05-1430530730330781,0003,070
2010-05-13306309303309108,0003,090
2010-05-12304308301303130,0003,030
2010-05-11307313304304248,0003,040
2010-05-10297309297303205,0003,030
2010-05-07307311302302415,0003,020
2010-05-06312323311323314,0003,230
2010-04-30317329314328770,0003,280
2010-04-28310315305312231,0003,120
2010-04-27305314302314334,0003,140
2010-04-26298306296303250,0003,030
2010-04-23299303296300424,0003,000
2010-04-22309310306310126,0003,100
2010-04-21305310305310105,0003,100
2010-04-2030030530030581,0003,050
2010-04-19294305292300138,0003,000
2010-04-16305306302305108,0003,050
2010-04-15306309304307134,0003,070
2010-04-14307307302305105,0003,050
2010-04-13307308299306144,0003,060
2010-04-12307309306306110,0003,060
2010-04-09305308303307159,0003,070
2010-04-08307311305308136,0003,080
2010-04-07306310305308145,0003,080
2010-04-06312313305307257,0003,070
2010-04-05304312302312286,0003,120
2010-04-02306306299304194,0003,040
2010-04-01302306298304302,0003,040
2010-03-31296308295304873,0003,040
2010-03-30289292286292213,0002,920
2010-03-29286289284289129,0002,890
2010-03-26288288285288232,0002,880
2010-03-25283285281284193,0002,840
2010-03-24283284279281182,0002,810
2010-03-2327728127727981,0002,790
2010-03-1927427727427668,0002,760
2010-03-18277277272273106,0002,730
2010-03-17271276269276114,0002,760
2010-03-16276276268270202,0002,700
2010-03-15281284276277114,0002,770
2010-03-12280281274279138,0002,790
2010-03-11279283274279227,0002,790
2010-03-10272277272276146,0002,760
2010-03-09272273270272101,0002,720
2010-03-08271275270273170,0002,730
2010-03-0526126626026353,0002,630
2010-03-0426026326026135,0002,610
2010-03-0326226426226435,0002,640
2010-03-0225426325426291,0002,620
2010-03-0125225525225533,0002,550
2010-02-2625025524825265,0002,520
2010-02-2525725725225361,0002,530
2010-02-24256257254254105,0002,540
2010-02-2325225725125552,0002,550
2010-02-2225025325025252,0002,520
2010-02-1925225224924952,0002,490
2010-02-1825125124824951,0002,490
2010-02-1724525124524777,0002,470
2010-02-1624524724524531,0002,450
2010-02-1524824924524660,0002,460
2010-02-1224724924724832,0002,480
2010-02-1025025024724846,0002,480
2010-02-09252252245247112,0002,470
2010-02-0824925624625684,0002,560
2010-02-05250254248250114,0002,500
2010-02-0426126225725732,0002,570
2010-02-0325626025525859,0002,580
2010-02-0224825424825345,0002,530
2010-02-01252252245249181,0002,490
2010-01-2926026025625663,0002,560
2010-01-2825926325826085,0002,600
2010-01-2726026225825944,0002,590
2010-01-2626726826026087,0002,600
2010-01-25262267257267175,0002,670
2010-01-22266267261266134,0002,660
2010-01-21269271267269151,0002,690
2010-01-20277278268271192,0002,710
2010-01-1927627727427578,0002,750
2010-01-18277278275276119,0002,760
2010-01-15285287279280147,0002,800
2010-01-1428128327728396,0002,830
2010-01-13283284275277180,0002,770
2010-01-12275284275284260,0002,840
2010-01-08275276272274146,0002,740
2010-01-07277279274275210,0002,750
2010-01-06275277273276121,0002,760
2010-01-05271277269275230,0002,750
2010-01-0427127226826960,0002,690

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