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
2011-12-3045947445947485,0004,740
2011-12-29460461457459100,0004,590
2011-12-28469473460470188,0004,700
2011-12-27480481477479162,0004,790
2011-12-2648248547747891,0004,780
2011-12-22486487479480103,0004,800
2011-12-21491495490492159,0004,920
2011-12-20495496488488105,0004,880
2011-12-19498498476497257,0004,970
2011-12-1650950950350447,0005,040
2011-12-1551051050050899,0005,080
2011-12-1450551350551366,0005,130
2011-12-1350851050450954,0005,090
2011-12-1251651651051063,0005,100
2011-12-09509509503508106,0005,080
2011-12-08509513506511183,0005,110
2011-12-07510519502518206,0005,180
2011-12-0651651851051187,0005,110
2011-12-0552052351852262,0005,220
2011-12-0253053052052453,0005,240
2011-12-01539539523529137,0005,290
2011-11-30509525505523166,0005,230
2011-11-29508512506510102,0005,100
2011-11-2849750549750092,0005,000
2011-11-2551351550350360,0005,030
2011-11-24505518503514109,0005,140
2011-11-22502513497513114,0005,130
2011-11-2152352351251249,0005,120
2011-11-18528532517522129,0005,220
2011-11-17505535504535219,0005,350
2011-11-16526529512512109,0005,120
2011-11-1553453452552677,0005,260
2011-11-1452954152853484,0005,340
2011-11-11526528516522123,0005,220
2011-11-10530532521522153,0005,220
2011-11-09549550533543202,0005,430
2011-11-08550552535549415,0005,490
2011-11-07548555545553293,0005,530
2011-11-04543547542546201,0005,460
2011-11-02529540525535255,0005,350
2011-11-01512543512539420,0005,390
2011-10-31512525512517335,0005,170
2011-10-28522527501502386,0005,020
2011-10-27513520509518131,0005,180
2011-10-26495513494513171,0005,130
2011-10-25520523501504147,0005,040
2011-10-24498520495516188,0005,160
2011-10-2149549548949053,0004,900
2011-10-20496501490493101,0004,930
2011-10-19510514490493104,0004,930
2011-10-1851051350350584,0005,050
2011-10-1751852051651890,0005,180
2011-10-14513518507508115,0005,080
2011-10-13525528520523246,0005,230
2011-10-12496517496515186,0005,150
2011-10-11490505490504256,0005,040
2011-10-07484494481483227,0004,830
2011-10-06466479465477170,0004,770
2011-10-05484487452458224,0004,580
2011-10-04474484463482224,0004,820
2011-10-03511516475487292,0004,870
2011-09-30518525513524254,0005,240
2011-09-29496515489515246,0005,150
2011-09-28492504486500169,0005,000
2011-09-27498508480494329,0004,940
2011-09-26508510485489604,0004,890
2011-09-22491513488508638,0005,080
2011-09-21476497476496304,0004,960
2011-09-20480480472476224,0004,760
2011-09-16468480466480231,0004,800
2011-09-15457464452460260,0004,600
2011-09-14455472442447349,0004,470
2011-09-13439461435460276,0004,600
2011-09-12440444433435286,0004,350
2011-09-09464464443444162,0004,440
2011-09-08461469457461288,0004,610
2011-09-07426451426449162,0004,490
2011-09-06446447416419310,0004,190
2011-09-05461463450451116,0004,510
2011-09-02463470462470202,0004,700
2011-09-01473478469471210,0004,710
2011-08-31477479467471179,0004,710
2011-08-30479486473478237,0004,780
2011-08-29453486450472339,0004,720
2011-08-26443451437450228,0004,500
2011-08-25425448421442344,0004,420
2011-08-24433439412417410,0004,170
2011-08-23439447417429502,0004,290
2011-08-22441448437437245,0004,370
2011-08-19452456447451291,0004,510
2011-08-18487487462464249,0004,640
2011-08-1749249248348787,0004,870
2011-08-16490493489490111,0004,900
2011-08-15484491483488120,0004,880
2011-08-12490495481483226,0004,830
2011-08-11478488475483243,0004,830
2011-08-10499505490493327,0004,930
2011-08-09465478447478598,0004,780
2011-08-08500506487490394,0004,900
2011-08-05497510492506501,0005,060
2011-08-04533544533537248,0005,370
2011-08-03527535525531378,0005,310
2011-08-02559559537541756,0005,410
2011-08-01563574557565572,0005,650
2011-07-29566566554555308,0005,550
2011-07-28573574563565374,0005,650
2011-07-27577580572577194,0005,770
2011-07-26594594577583461,0005,830
2011-07-25591600585594866,0005,940
2011-07-22589592581589827,0005,890
2011-07-215725905715891,032,0005,890
2011-07-20570573567570441,0005,700
2011-07-19558571558564427,0005,640
2011-07-15568575559564960,0005,640
2011-07-145895895675681,153,0005,680
2011-07-135885885775871,704,0005,870
2011-07-125745945735922,933,0005,920
2011-07-115585815565792,278,0005,790
2011-07-085555635515581,621,0005,580
2011-07-075615655525521,778,0005,520
2011-07-065705775605671,619,0005,670
2011-07-055535805465772,970,0005,770
2011-07-045735785465503,021,0005,500
2011-07-015975995615652,688,0005,650
2011-06-306076085915971,666,0005,970
2011-06-296166206016032,382,0006,030
2011-06-286256626056106,746,0006,100
2011-06-27769769754755175,0007,550
2011-06-24776777765767267,0007,670
2011-06-23760780757770648,0007,700
2011-06-22758766751756345,0007,560
2011-06-21751770745757463,0007,570
2011-06-20728749727747463,0007,470
2011-06-17731742720727325,0007,270
2011-06-16736740729729198,0007,290
2011-06-15751754738742219,0007,420
2011-06-14754754739748266,0007,480
2011-06-13746763743753333,0007,530
2011-06-10774775760761405,0007,610
2011-06-09762776758776669,0007,760
2011-06-08753758743756384,0007,560
2011-06-077307617277581,026,0007,580
2011-06-06720733720726305,0007,260
2011-06-03722737720725364,0007,250
2011-06-02717731716726396,0007,260
2011-06-01705739703735917,0007,350
2011-05-31688704688703397,0007,030
2011-05-30698701682683544,0006,830
2011-05-27711714695706277,0007,060
2011-05-26706711705710181,0007,100
2011-05-25711713705706190,0007,060
2011-05-24703718698713345,0007,130
2011-05-23720721704706376,0007,060
2011-05-20704727704724781,0007,240
2011-05-19710721698703699,0007,030
2011-05-18670703664701735,0007,010
2011-05-17665671653661431,0006,610
2011-05-16665684663666490,0006,660
2011-05-13689691663671492,0006,710
2011-05-12688698677687494,0006,870
2011-05-11676704672684844,0006,840
2011-05-10660674654670554,0006,700
2011-05-09658660650657237,0006,570
2011-05-06639664633658690,0006,580
2011-05-02641650640644371,0006,440
2011-04-286146496086441,481,0006,440
2011-04-27582622563614880,0006,140
2011-04-26569575562575157,0005,750
2011-04-25578586576579239,0005,790
2011-04-22554584550577404,0005,770
2011-04-21553557544551137,0005,510
2011-04-20548554539553217,0005,530
2011-04-1953454553154293,0005,420
2011-04-1854554654054391,0005,430
2011-04-15538543532537193,0005,370
2011-04-14510534508530205,0005,300
2011-04-13508520506516147,0005,160
2011-04-12527528517518126,0005,180
2011-04-1152553952553284,0005,320
2011-04-08517540513534195,0005,340
2011-04-07538538525525131,0005,250
2011-04-06529541525532226,0005,320
2011-04-05543544520531261,0005,310
2011-04-04561568550553178,0005,530
2011-04-01579584557558279,0005,580
2011-03-31584584566579267,0005,790
2011-03-30566574556574432,0005,740
2011-03-29537560526556337,0005,560
2011-03-28539539523532227,0005,320
2011-03-25558560530544313,0005,440
2011-03-24555558542547264,0005,470
2011-03-23564575544559490,0005,590
2011-03-22551562537560389,0005,600
2011-03-18525536515521359,0005,210
2011-03-17467511467508619,0005,080
2011-03-16437501437501738,0005,010
2011-03-15485485413421905,0004,210
2011-03-14497538487493956,0004,930
2011-03-11584598581587528,0005,870
2011-03-10623623597604436,0006,040
2011-03-09625637623627333,0006,270
2011-03-08632643625628434,0006,280
2011-03-07647648636644348,0006,440
2011-03-04650655636639624,0006,390
2011-03-03636644634640286,0006,400
2011-03-02627645627635620,0006,350
2011-03-01650650629647948,0006,470
2011-02-28609634605632890,0006,320
2011-02-255656055615991,053,0005,990
2011-02-24594605572572979,0005,720
2011-02-236046355916141,114,0006,140
2011-02-226426436116201,027,0006,200
2011-02-216266486186471,260,0006,470
2011-02-185996185976181,010,0006,180
2011-02-175706065686041,276,0006,040
2011-02-16571585568571598,0005,710
2011-02-15555575548573764,0005,730
2011-02-14566566554555563,0005,550
2011-02-10559564552558774,0005,580
2011-02-095505625405531,270,0005,530
2011-02-085305545275481,348,0005,480
2011-02-07500518500517918,0005,170
2011-02-04497499485495559,0004,950
2011-02-03484502483492809,0004,920
2011-02-02483489480487919,0004,870
2011-02-014604944554752,821,0004,750
2011-01-31427438427435205,0004,350
2011-01-28442449434440393,0004,400
2011-01-27417448416446539,0004,460
2011-01-26425427415415175,0004,150
2011-01-25426437421424260,0004,240
2011-01-24425425411418413,0004,180
2011-01-21451456418421576,0004,210
2011-01-20444454443448508,0004,480
2011-01-19442445438445318,0004,450
2011-01-18430439426438303,0004,380
2011-01-17428430423427202,0004,270
2011-01-14438441430430256,0004,300
2011-01-13440440433438228,0004,380
2011-01-12438442432432542,0004,320
2011-01-11418435417435529,0004,350
2011-01-07412420408418365,0004,180
2011-01-06397412397411629,0004,110
2011-01-05394395390393141,0003,930
2011-01-04396399389392267,0003,920

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