6355 住友精密工業(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 459 | 474 | 459 | 474 | 85,000 | 4,740 |
2011-12-29 | 460 | 461 | 457 | 459 | 100,000 | 4,590 |
2011-12-28 | 469 | 473 | 460 | 470 | 188,000 | 4,700 |
2011-12-27 | 480 | 481 | 477 | 479 | 162,000 | 4,790 |
2011-12-26 | 482 | 485 | 477 | 478 | 91,000 | 4,780 |
2011-12-22 | 486 | 487 | 479 | 480 | 103,000 | 4,800 |
2011-12-21 | 491 | 495 | 490 | 492 | 159,000 | 4,920 |
2011-12-20 | 495 | 496 | 488 | 488 | 105,000 | 4,880 |
2011-12-19 | 498 | 498 | 476 | 497 | 257,000 | 4,970 |
2011-12-16 | 509 | 509 | 503 | 504 | 47,000 | 5,040 |
2011-12-15 | 510 | 510 | 500 | 508 | 99,000 | 5,080 |
2011-12-14 | 505 | 513 | 505 | 513 | 66,000 | 5,130 |
2011-12-13 | 508 | 510 | 504 | 509 | 54,000 | 5,090 |
2011-12-12 | 516 | 516 | 510 | 510 | 63,000 | 5,100 |
2011-12-09 | 509 | 509 | 503 | 508 | 106,000 | 5,080 |
2011-12-08 | 509 | 513 | 506 | 511 | 183,000 | 5,110 |
2011-12-07 | 510 | 519 | 502 | 518 | 206,000 | 5,180 |
2011-12-06 | 516 | 518 | 510 | 511 | 87,000 | 5,110 |
2011-12-05 | 520 | 523 | 518 | 522 | 62,000 | 5,220 |
2011-12-02 | 530 | 530 | 520 | 524 | 53,000 | 5,240 |
2011-12-01 | 539 | 539 | 523 | 529 | 137,000 | 5,290 |
2011-11-30 | 509 | 525 | 505 | 523 | 166,000 | 5,230 |
2011-11-29 | 508 | 512 | 506 | 510 | 102,000 | 5,100 |
2011-11-28 | 497 | 505 | 497 | 500 | 92,000 | 5,000 |
2011-11-25 | 513 | 515 | 503 | 503 | 60,000 | 5,030 |
2011-11-24 | 505 | 518 | 503 | 514 | 109,000 | 5,140 |
2011-11-22 | 502 | 513 | 497 | 513 | 114,000 | 5,130 |
2011-11-21 | 523 | 523 | 512 | 512 | 49,000 | 5,120 |
2011-11-18 | 528 | 532 | 517 | 522 | 129,000 | 5,220 |
2011-11-17 | 505 | 535 | 504 | 535 | 219,000 | 5,350 |
2011-11-16 | 526 | 529 | 512 | 512 | 109,000 | 5,120 |
2011-11-15 | 534 | 534 | 525 | 526 | 77,000 | 5,260 |
2011-11-14 | 529 | 541 | 528 | 534 | 84,000 | 5,340 |
2011-11-11 | 526 | 528 | 516 | 522 | 123,000 | 5,220 |
2011-11-10 | 530 | 532 | 521 | 522 | 153,000 | 5,220 |
2011-11-09 | 549 | 550 | 533 | 543 | 202,000 | 5,430 |
2011-11-08 | 550 | 552 | 535 | 549 | 415,000 | 5,490 |
2011-11-07 | 548 | 555 | 545 | 553 | 293,000 | 5,530 |
2011-11-04 | 543 | 547 | 542 | 546 | 201,000 | 5,460 |
2011-11-02 | 529 | 540 | 525 | 535 | 255,000 | 5,350 |
2011-11-01 | 512 | 543 | 512 | 539 | 420,000 | 5,390 |
2011-10-31 | 512 | 525 | 512 | 517 | 335,000 | 5,170 |
2011-10-28 | 522 | 527 | 501 | 502 | 386,000 | 5,020 |
2011-10-27 | 513 | 520 | 509 | 518 | 131,000 | 5,180 |
2011-10-26 | 495 | 513 | 494 | 513 | 171,000 | 5,130 |
2011-10-25 | 520 | 523 | 501 | 504 | 147,000 | 5,040 |
2011-10-24 | 498 | 520 | 495 | 516 | 188,000 | 5,160 |
2011-10-21 | 495 | 495 | 489 | 490 | 53,000 | 4,900 |
2011-10-20 | 496 | 501 | 490 | 493 | 101,000 | 4,930 |
2011-10-19 | 510 | 514 | 490 | 493 | 104,000 | 4,930 |
2011-10-18 | 510 | 513 | 503 | 505 | 84,000 | 5,050 |
2011-10-17 | 518 | 520 | 516 | 518 | 90,000 | 5,180 |
2011-10-14 | 513 | 518 | 507 | 508 | 115,000 | 5,080 |
2011-10-13 | 525 | 528 | 520 | 523 | 246,000 | 5,230 |
2011-10-12 | 496 | 517 | 496 | 515 | 186,000 | 5,150 |
2011-10-11 | 490 | 505 | 490 | 504 | 256,000 | 5,040 |
2011-10-07 | 484 | 494 | 481 | 483 | 227,000 | 4,830 |
2011-10-06 | 466 | 479 | 465 | 477 | 170,000 | 4,770 |
2011-10-05 | 484 | 487 | 452 | 458 | 224,000 | 4,580 |
2011-10-04 | 474 | 484 | 463 | 482 | 224,000 | 4,820 |
2011-10-03 | 511 | 516 | 475 | 487 | 292,000 | 4,870 |
2011-09-30 | 518 | 525 | 513 | 524 | 254,000 | 5,240 |
2011-09-29 | 496 | 515 | 489 | 515 | 246,000 | 5,150 |
2011-09-28 | 492 | 504 | 486 | 500 | 169,000 | 5,000 |
2011-09-27 | 498 | 508 | 480 | 494 | 329,000 | 4,940 |
2011-09-26 | 508 | 510 | 485 | 489 | 604,000 | 4,890 |
2011-09-22 | 491 | 513 | 488 | 508 | 638,000 | 5,080 |
2011-09-21 | 476 | 497 | 476 | 496 | 304,000 | 4,960 |
2011-09-20 | 480 | 480 | 472 | 476 | 224,000 | 4,760 |
2011-09-16 | 468 | 480 | 466 | 480 | 231,000 | 4,800 |
2011-09-15 | 457 | 464 | 452 | 460 | 260,000 | 4,600 |
2011-09-14 | 455 | 472 | 442 | 447 | 349,000 | 4,470 |
2011-09-13 | 439 | 461 | 435 | 460 | 276,000 | 4,600 |
2011-09-12 | 440 | 444 | 433 | 435 | 286,000 | 4,350 |
2011-09-09 | 464 | 464 | 443 | 444 | 162,000 | 4,440 |
2011-09-08 | 461 | 469 | 457 | 461 | 288,000 | 4,610 |
2011-09-07 | 426 | 451 | 426 | 449 | 162,000 | 4,490 |
2011-09-06 | 446 | 447 | 416 | 419 | 310,000 | 4,190 |
2011-09-05 | 461 | 463 | 450 | 451 | 116,000 | 4,510 |
2011-09-02 | 463 | 470 | 462 | 470 | 202,000 | 4,700 |
2011-09-01 | 473 | 478 | 469 | 471 | 210,000 | 4,710 |
2011-08-31 | 477 | 479 | 467 | 471 | 179,000 | 4,710 |
2011-08-30 | 479 | 486 | 473 | 478 | 237,000 | 4,780 |
2011-08-29 | 453 | 486 | 450 | 472 | 339,000 | 4,720 |
2011-08-26 | 443 | 451 | 437 | 450 | 228,000 | 4,500 |
2011-08-25 | 425 | 448 | 421 | 442 | 344,000 | 4,420 |
2011-08-24 | 433 | 439 | 412 | 417 | 410,000 | 4,170 |
2011-08-23 | 439 | 447 | 417 | 429 | 502,000 | 4,290 |
2011-08-22 | 441 | 448 | 437 | 437 | 245,000 | 4,370 |
2011-08-19 | 452 | 456 | 447 | 451 | 291,000 | 4,510 |
2011-08-18 | 487 | 487 | 462 | 464 | 249,000 | 4,640 |
2011-08-17 | 492 | 492 | 483 | 487 | 87,000 | 4,870 |
2011-08-16 | 490 | 493 | 489 | 490 | 111,000 | 4,900 |
2011-08-15 | 484 | 491 | 483 | 488 | 120,000 | 4,880 |
2011-08-12 | 490 | 495 | 481 | 483 | 226,000 | 4,830 |
2011-08-11 | 478 | 488 | 475 | 483 | 243,000 | 4,830 |
2011-08-10 | 499 | 505 | 490 | 493 | 327,000 | 4,930 |
2011-08-09 | 465 | 478 | 447 | 478 | 598,000 | 4,780 |
2011-08-08 | 500 | 506 | 487 | 490 | 394,000 | 4,900 |
2011-08-05 | 497 | 510 | 492 | 506 | 501,000 | 5,060 |
2011-08-04 | 533 | 544 | 533 | 537 | 248,000 | 5,370 |
2011-08-03 | 527 | 535 | 525 | 531 | 378,000 | 5,310 |
2011-08-02 | 559 | 559 | 537 | 541 | 756,000 | 5,410 |
2011-08-01 | 563 | 574 | 557 | 565 | 572,000 | 5,650 |
2011-07-29 | 566 | 566 | 554 | 555 | 308,000 | 5,550 |
2011-07-28 | 573 | 574 | 563 | 565 | 374,000 | 5,650 |
2011-07-27 | 577 | 580 | 572 | 577 | 194,000 | 5,770 |
2011-07-26 | 594 | 594 | 577 | 583 | 461,000 | 5,830 |
2011-07-25 | 591 | 600 | 585 | 594 | 866,000 | 5,940 |
2011-07-22 | 589 | 592 | 581 | 589 | 827,000 | 5,890 |
2011-07-21 | 572 | 590 | 571 | 589 | 1,032,000 | 5,890 |
2011-07-20 | 570 | 573 | 567 | 570 | 441,000 | 5,700 |
2011-07-19 | 558 | 571 | 558 | 564 | 427,000 | 5,640 |
2011-07-15 | 568 | 575 | 559 | 564 | 960,000 | 5,640 |
2011-07-14 | 589 | 589 | 567 | 568 | 1,153,000 | 5,680 |
2011-07-13 | 588 | 588 | 577 | 587 | 1,704,000 | 5,870 |
2011-07-12 | 574 | 594 | 573 | 592 | 2,933,000 | 5,920 |
2011-07-11 | 558 | 581 | 556 | 579 | 2,278,000 | 5,790 |
2011-07-08 | 555 | 563 | 551 | 558 | 1,621,000 | 5,580 |
2011-07-07 | 561 | 565 | 552 | 552 | 1,778,000 | 5,520 |
2011-07-06 | 570 | 577 | 560 | 567 | 1,619,000 | 5,670 |
2011-07-05 | 553 | 580 | 546 | 577 | 2,970,000 | 5,770 |
2011-07-04 | 573 | 578 | 546 | 550 | 3,021,000 | 5,500 |
2011-07-01 | 597 | 599 | 561 | 565 | 2,688,000 | 5,650 |
2011-06-30 | 607 | 608 | 591 | 597 | 1,666,000 | 5,970 |
2011-06-29 | 616 | 620 | 601 | 603 | 2,382,000 | 6,030 |
2011-06-28 | 625 | 662 | 605 | 610 | 6,746,000 | 6,100 |
2011-06-27 | 769 | 769 | 754 | 755 | 175,000 | 7,550 |
2011-06-24 | 776 | 777 | 765 | 767 | 267,000 | 7,670 |
2011-06-23 | 760 | 780 | 757 | 770 | 648,000 | 7,700 |
2011-06-22 | 758 | 766 | 751 | 756 | 345,000 | 7,560 |
2011-06-21 | 751 | 770 | 745 | 757 | 463,000 | 7,570 |
2011-06-20 | 728 | 749 | 727 | 747 | 463,000 | 7,470 |
2011-06-17 | 731 | 742 | 720 | 727 | 325,000 | 7,270 |
2011-06-16 | 736 | 740 | 729 | 729 | 198,000 | 7,290 |
2011-06-15 | 751 | 754 | 738 | 742 | 219,000 | 7,420 |
2011-06-14 | 754 | 754 | 739 | 748 | 266,000 | 7,480 |
2011-06-13 | 746 | 763 | 743 | 753 | 333,000 | 7,530 |
2011-06-10 | 774 | 775 | 760 | 761 | 405,000 | 7,610 |
2011-06-09 | 762 | 776 | 758 | 776 | 669,000 | 7,760 |
2011-06-08 | 753 | 758 | 743 | 756 | 384,000 | 7,560 |
2011-06-07 | 730 | 761 | 727 | 758 | 1,026,000 | 7,580 |
2011-06-06 | 720 | 733 | 720 | 726 | 305,000 | 7,260 |
2011-06-03 | 722 | 737 | 720 | 725 | 364,000 | 7,250 |
2011-06-02 | 717 | 731 | 716 | 726 | 396,000 | 7,260 |
2011-06-01 | 705 | 739 | 703 | 735 | 917,000 | 7,350 |
2011-05-31 | 688 | 704 | 688 | 703 | 397,000 | 7,030 |
2011-05-30 | 698 | 701 | 682 | 683 | 544,000 | 6,830 |
2011-05-27 | 711 | 714 | 695 | 706 | 277,000 | 7,060 |
2011-05-26 | 706 | 711 | 705 | 710 | 181,000 | 7,100 |
2011-05-25 | 711 | 713 | 705 | 706 | 190,000 | 7,060 |
2011-05-24 | 703 | 718 | 698 | 713 | 345,000 | 7,130 |
2011-05-23 | 720 | 721 | 704 | 706 | 376,000 | 7,060 |
2011-05-20 | 704 | 727 | 704 | 724 | 781,000 | 7,240 |
2011-05-19 | 710 | 721 | 698 | 703 | 699,000 | 7,030 |
2011-05-18 | 670 | 703 | 664 | 701 | 735,000 | 7,010 |
2011-05-17 | 665 | 671 | 653 | 661 | 431,000 | 6,610 |
2011-05-16 | 665 | 684 | 663 | 666 | 490,000 | 6,660 |
2011-05-13 | 689 | 691 | 663 | 671 | 492,000 | 6,710 |
2011-05-12 | 688 | 698 | 677 | 687 | 494,000 | 6,870 |
2011-05-11 | 676 | 704 | 672 | 684 | 844,000 | 6,840 |
2011-05-10 | 660 | 674 | 654 | 670 | 554,000 | 6,700 |
2011-05-09 | 658 | 660 | 650 | 657 | 237,000 | 6,570 |
2011-05-06 | 639 | 664 | 633 | 658 | 690,000 | 6,580 |
2011-05-02 | 641 | 650 | 640 | 644 | 371,000 | 6,440 |
2011-04-28 | 614 | 649 | 608 | 644 | 1,481,000 | 6,440 |
2011-04-27 | 582 | 622 | 563 | 614 | 880,000 | 6,140 |
2011-04-26 | 569 | 575 | 562 | 575 | 157,000 | 5,750 |
2011-04-25 | 578 | 586 | 576 | 579 | 239,000 | 5,790 |
2011-04-22 | 554 | 584 | 550 | 577 | 404,000 | 5,770 |
2011-04-21 | 553 | 557 | 544 | 551 | 137,000 | 5,510 |
2011-04-20 | 548 | 554 | 539 | 553 | 217,000 | 5,530 |
2011-04-19 | 534 | 545 | 531 | 542 | 93,000 | 5,420 |
2011-04-18 | 545 | 546 | 540 | 543 | 91,000 | 5,430 |
2011-04-15 | 538 | 543 | 532 | 537 | 193,000 | 5,370 |
2011-04-14 | 510 | 534 | 508 | 530 | 205,000 | 5,300 |
2011-04-13 | 508 | 520 | 506 | 516 | 147,000 | 5,160 |
2011-04-12 | 527 | 528 | 517 | 518 | 126,000 | 5,180 |
2011-04-11 | 525 | 539 | 525 | 532 | 84,000 | 5,320 |
2011-04-08 | 517 | 540 | 513 | 534 | 195,000 | 5,340 |
2011-04-07 | 538 | 538 | 525 | 525 | 131,000 | 5,250 |
2011-04-06 | 529 | 541 | 525 | 532 | 226,000 | 5,320 |
2011-04-05 | 543 | 544 | 520 | 531 | 261,000 | 5,310 |
2011-04-04 | 561 | 568 | 550 | 553 | 178,000 | 5,530 |
2011-04-01 | 579 | 584 | 557 | 558 | 279,000 | 5,580 |
2011-03-31 | 584 | 584 | 566 | 579 | 267,000 | 5,790 |
2011-03-30 | 566 | 574 | 556 | 574 | 432,000 | 5,740 |
2011-03-29 | 537 | 560 | 526 | 556 | 337,000 | 5,560 |
2011-03-28 | 539 | 539 | 523 | 532 | 227,000 | 5,320 |
2011-03-25 | 558 | 560 | 530 | 544 | 313,000 | 5,440 |
2011-03-24 | 555 | 558 | 542 | 547 | 264,000 | 5,470 |
2011-03-23 | 564 | 575 | 544 | 559 | 490,000 | 5,590 |
2011-03-22 | 551 | 562 | 537 | 560 | 389,000 | 5,600 |
2011-03-18 | 525 | 536 | 515 | 521 | 359,000 | 5,210 |
2011-03-17 | 467 | 511 | 467 | 508 | 619,000 | 5,080 |
2011-03-16 | 437 | 501 | 437 | 501 | 738,000 | 5,010 |
2011-03-15 | 485 | 485 | 413 | 421 | 905,000 | 4,210 |
2011-03-14 | 497 | 538 | 487 | 493 | 956,000 | 4,930 |
2011-03-11 | 584 | 598 | 581 | 587 | 528,000 | 5,870 |
2011-03-10 | 623 | 623 | 597 | 604 | 436,000 | 6,040 |
2011-03-09 | 625 | 637 | 623 | 627 | 333,000 | 6,270 |
2011-03-08 | 632 | 643 | 625 | 628 | 434,000 | 6,280 |
2011-03-07 | 647 | 648 | 636 | 644 | 348,000 | 6,440 |
2011-03-04 | 650 | 655 | 636 | 639 | 624,000 | 6,390 |
2011-03-03 | 636 | 644 | 634 | 640 | 286,000 | 6,400 |
2011-03-02 | 627 | 645 | 627 | 635 | 620,000 | 6,350 |
2011-03-01 | 650 | 650 | 629 | 647 | 948,000 | 6,470 |
2011-02-28 | 609 | 634 | 605 | 632 | 890,000 | 6,320 |
2011-02-25 | 565 | 605 | 561 | 599 | 1,053,000 | 5,990 |
2011-02-24 | 594 | 605 | 572 | 572 | 979,000 | 5,720 |
2011-02-23 | 604 | 635 | 591 | 614 | 1,114,000 | 6,140 |
2011-02-22 | 642 | 643 | 611 | 620 | 1,027,000 | 6,200 |
2011-02-21 | 626 | 648 | 618 | 647 | 1,260,000 | 6,470 |
2011-02-18 | 599 | 618 | 597 | 618 | 1,010,000 | 6,180 |
2011-02-17 | 570 | 606 | 568 | 604 | 1,276,000 | 6,040 |
2011-02-16 | 571 | 585 | 568 | 571 | 598,000 | 5,710 |
2011-02-15 | 555 | 575 | 548 | 573 | 764,000 | 5,730 |
2011-02-14 | 566 | 566 | 554 | 555 | 563,000 | 5,550 |
2011-02-10 | 559 | 564 | 552 | 558 | 774,000 | 5,580 |
2011-02-09 | 550 | 562 | 540 | 553 | 1,270,000 | 5,530 |
2011-02-08 | 530 | 554 | 527 | 548 | 1,348,000 | 5,480 |
2011-02-07 | 500 | 518 | 500 | 517 | 918,000 | 5,170 |
2011-02-04 | 497 | 499 | 485 | 495 | 559,000 | 4,950 |
2011-02-03 | 484 | 502 | 483 | 492 | 809,000 | 4,920 |
2011-02-02 | 483 | 489 | 480 | 487 | 919,000 | 4,870 |
2011-02-01 | 460 | 494 | 455 | 475 | 2,821,000 | 4,750 |
2011-01-31 | 427 | 438 | 427 | 435 | 205,000 | 4,350 |
2011-01-28 | 442 | 449 | 434 | 440 | 393,000 | 4,400 |
2011-01-27 | 417 | 448 | 416 | 446 | 539,000 | 4,460 |
2011-01-26 | 425 | 427 | 415 | 415 | 175,000 | 4,150 |
2011-01-25 | 426 | 437 | 421 | 424 | 260,000 | 4,240 |
2011-01-24 | 425 | 425 | 411 | 418 | 413,000 | 4,180 |
2011-01-21 | 451 | 456 | 418 | 421 | 576,000 | 4,210 |
2011-01-20 | 444 | 454 | 443 | 448 | 508,000 | 4,480 |
2011-01-19 | 442 | 445 | 438 | 445 | 318,000 | 4,450 |
2011-01-18 | 430 | 439 | 426 | 438 | 303,000 | 4,380 |
2011-01-17 | 428 | 430 | 423 | 427 | 202,000 | 4,270 |
2011-01-14 | 438 | 441 | 430 | 430 | 256,000 | 4,300 |
2011-01-13 | 440 | 440 | 433 | 438 | 228,000 | 4,380 |
2011-01-12 | 438 | 442 | 432 | 432 | 542,000 | 4,320 |
2011-01-11 | 418 | 435 | 417 | 435 | 529,000 | 4,350 |
2011-01-07 | 412 | 420 | 408 | 418 | 365,000 | 4,180 |
2011-01-06 | 397 | 412 | 397 | 411 | 629,000 | 4,110 |
2011-01-05 | 394 | 395 | 390 | 393 | 141,000 | 3,930 |
2011-01-04 | 396 | 399 | 389 | 392 | 267,000 | 3,920 |
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