6355 住友精密工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 414 | 417 | 411 | 416 | 137,000 | 4,160 |
2012-12-27 | 421 | 422 | 410 | 414 | 222,000 | 4,140 |
2012-12-26 | 419 | 425 | 415 | 425 | 82,000 | 4,250 |
2012-12-25 | 421 | 424 | 416 | 419 | 170,000 | 4,190 |
2012-12-21 | 415 | 423 | 411 | 411 | 216,000 | 4,110 |
2012-12-20 | 419 | 420 | 415 | 416 | 174,000 | 4,160 |
2012-12-19 | 415 | 424 | 412 | 419 | 477,000 | 4,190 |
2012-12-18 | 402 | 417 | 402 | 409 | 277,000 | 4,090 |
2012-12-17 | 402 | 403 | 394 | 397 | 180,000 | 3,970 |
2012-12-14 | 391 | 398 | 388 | 396 | 263,000 | 3,960 |
2012-12-13 | 396 | 396 | 385 | 388 | 212,000 | 3,880 |
2012-12-12 | 387 | 393 | 384 | 388 | 157,000 | 3,880 |
2012-12-11 | 390 | 390 | 376 | 380 | 210,000 | 3,800 |
2012-12-10 | 403 | 403 | 390 | 392 | 127,000 | 3,920 |
2012-12-07 | 405 | 408 | 397 | 397 | 201,000 | 3,970 |
2012-12-06 | 398 | 408 | 397 | 405 | 426,000 | 4,050 |
2012-12-05 | 387 | 396 | 383 | 394 | 388,000 | 3,940 |
2012-12-04 | 375 | 398 | 374 | 395 | 796,000 | 3,950 |
2012-12-03 | 347 | 362 | 345 | 361 | 283,000 | 3,610 |
2012-11-30 | 339 | 348 | 338 | 346 | 174,000 | 3,460 |
2012-11-29 | 327 | 336 | 327 | 334 | 139,000 | 3,340 |
2012-11-28 | 341 | 342 | 326 | 330 | 302,000 | 3,300 |
2012-11-27 | 345 | 347 | 344 | 345 | 293,000 | 3,450 |
2012-11-26 | 354 | 354 | 342 | 350 | 471,000 | 3,500 |
2012-11-22 | 333 | 348 | 333 | 348 | 292,000 | 3,480 |
2012-11-21 | 324 | 330 | 322 | 326 | 292,000 | 3,260 |
2012-11-20 | 318 | 323 | 318 | 321 | 284,000 | 3,210 |
2012-11-19 | 319 | 321 | 316 | 316 | 90,000 | 3,160 |
2012-11-16 | 317 | 320 | 314 | 316 | 139,000 | 3,160 |
2012-11-15 | 308 | 321 | 308 | 320 | 208,000 | 3,200 |
2012-11-14 | 308 | 312 | 308 | 310 | 82,000 | 3,100 |
2012-11-13 | 307 | 313 | 306 | 308 | 143,000 | 3,080 |
2012-11-12 | 310 | 310 | 305 | 309 | 114,000 | 3,090 |
2012-11-09 | 318 | 318 | 313 | 314 | 86,000 | 3,140 |
2012-11-08 | 320 | 323 | 314 | 321 | 87,000 | 3,210 |
2012-11-07 | 331 | 331 | 322 | 323 | 84,000 | 3,230 |
2012-11-06 | 330 | 331 | 327 | 331 | 58,000 | 3,310 |
2012-11-05 | 322 | 329 | 322 | 326 | 70,000 | 3,260 |
2012-11-02 | 323 | 328 | 319 | 319 | 162,000 | 3,190 |
2012-11-01 | 333 | 333 | 322 | 325 | 191,000 | 3,250 |
2012-10-31 | 336 | 340 | 330 | 338 | 225,000 | 3,380 |
2012-10-30 | 318 | 340 | 318 | 340 | 264,000 | 3,400 |
2012-10-29 | 325 | 325 | 318 | 320 | 81,000 | 3,200 |
2012-10-26 | 328 | 329 | 319 | 322 | 134,000 | 3,220 |
2012-10-25 | 331 | 334 | 329 | 331 | 73,000 | 3,310 |
2012-10-24 | 329 | 333 | 325 | 330 | 109,000 | 3,300 |
2012-10-23 | 334 | 339 | 330 | 337 | 244,000 | 3,370 |
2012-10-22 | 324 | 328 | 319 | 326 | 76,000 | 3,260 |
2012-10-19 | 319 | 327 | 319 | 327 | 113,000 | 3,270 |
2012-10-18 | 320 | 320 | 316 | 319 | 121,000 | 3,190 |
2012-10-17 | 316 | 324 | 314 | 318 | 116,000 | 3,180 |
2012-10-16 | 311 | 315 | 310 | 313 | 127,000 | 3,130 |
2012-10-15 | 303 | 311 | 302 | 305 | 139,000 | 3,050 |
2012-10-12 | 304 | 307 | 303 | 305 | 181,000 | 3,050 |
2012-10-11 | 306 | 309 | 304 | 308 | 137,000 | 3,080 |
2012-10-10 | 310 | 312 | 308 | 310 | 122,000 | 3,100 |
2012-10-09 | 317 | 318 | 313 | 314 | 90,000 | 3,140 |
2012-10-05 | 323 | 324 | 318 | 319 | 131,000 | 3,190 |
2012-10-04 | 323 | 327 | 322 | 323 | 90,000 | 3,230 |
2012-10-03 | 320 | 328 | 320 | 326 | 87,000 | 3,260 |
2012-10-02 | 319 | 321 | 316 | 317 | 112,000 | 3,170 |
2012-10-01 | 319 | 319 | 310 | 313 | 124,000 | 3,130 |
2012-09-28 | 315 | 326 | 315 | 322 | 232,000 | 3,220 |
2012-09-27 | 312 | 315 | 309 | 312 | 137,000 | 3,120 |
2012-09-26 | 320 | 320 | 310 | 315 | 228,000 | 3,150 |
2012-09-25 | 314 | 329 | 313 | 329 | 132,000 | 3,290 |
2012-09-24 | 322 | 323 | 313 | 316 | 45,000 | 3,160 |
2012-09-21 | 316 | 324 | 316 | 320 | 140,000 | 3,200 |
2012-09-20 | 331 | 331 | 315 | 317 | 230,000 | 3,170 |
2012-09-19 | 330 | 335 | 326 | 331 | 215,000 | 3,310 |
2012-09-18 | 340 | 340 | 330 | 330 | 126,000 | 3,300 |
2012-09-14 | 345 | 346 | 338 | 339 | 186,000 | 3,390 |
2012-09-13 | 319 | 344 | 319 | 343 | 268,000 | 3,430 |
2012-09-12 | 317 | 322 | 314 | 321 | 83,000 | 3,210 |
2012-09-11 | 318 | 318 | 310 | 313 | 93,000 | 3,130 |
2012-09-10 | 326 | 326 | 321 | 321 | 60,000 | 3,210 |
2012-09-07 | 310 | 322 | 306 | 321 | 183,000 | 3,210 |
2012-09-06 | 315 | 316 | 302 | 305 | 204,000 | 3,050 |
2012-09-05 | 318 | 319 | 311 | 317 | 200,000 | 3,170 |
2012-09-04 | 323 | 325 | 313 | 313 | 239,000 | 3,130 |
2012-09-03 | 345 | 345 | 322 | 326 | 334,000 | 3,260 |
2012-08-31 | 349 | 355 | 345 | 345 | 181,000 | 3,450 |
2012-08-30 | 365 | 369 | 362 | 364 | 79,000 | 3,640 |
2012-08-29 | 356 | 368 | 356 | 366 | 101,000 | 3,660 |
2012-08-28 | 376 | 376 | 357 | 359 | 178,000 | 3,590 |
2012-08-27 | 386 | 386 | 372 | 372 | 190,000 | 3,720 |
2012-08-24 | 391 | 391 | 385 | 386 | 103,000 | 3,860 |
2012-08-23 | 397 | 399 | 393 | 395 | 103,000 | 3,950 |
2012-08-22 | 394 | 405 | 391 | 405 | 132,000 | 4,050 |
2012-08-21 | 391 | 397 | 389 | 391 | 125,000 | 3,910 |
2012-08-20 | 403 | 407 | 397 | 397 | 74,000 | 3,970 |
2012-08-17 | 409 | 409 | 400 | 402 | 72,000 | 4,020 |
2012-08-16 | 403 | 411 | 402 | 408 | 68,000 | 4,080 |
2012-08-15 | 417 | 417 | 397 | 400 | 89,000 | 4,000 |
2012-08-14 | 419 | 419 | 409 | 417 | 64,000 | 4,170 |
2012-08-13 | 425 | 425 | 418 | 419 | 35,000 | 4,190 |
2012-08-10 | 422 | 423 | 409 | 420 | 77,000 | 4,200 |
2012-08-09 | 425 | 425 | 421 | 424 | 23,000 | 4,240 |
2012-08-08 | 422 | 428 | 421 | 427 | 112,000 | 4,270 |
2012-08-07 | 412 | 418 | 410 | 415 | 77,000 | 4,150 |
2012-08-06 | 411 | 412 | 408 | 412 | 66,000 | 4,120 |
2012-08-03 | 408 | 412 | 402 | 408 | 130,000 | 4,080 |
2012-08-02 | 409 | 409 | 400 | 408 | 150,000 | 4,080 |
2012-08-01 | 396 | 408 | 388 | 407 | 188,000 | 4,070 |
2012-07-31 | 380 | 392 | 380 | 392 | 136,000 | 3,920 |
2012-07-30 | 404 | 404 | 383 | 387 | 131,000 | 3,870 |
2012-07-27 | 393 | 406 | 390 | 404 | 153,000 | 4,040 |
2012-07-26 | 386 | 386 | 374 | 381 | 285,000 | 3,810 |
2012-07-25 | 392 | 397 | 385 | 386 | 210,000 | 3,860 |
2012-07-24 | 394 | 403 | 394 | 398 | 123,000 | 3,980 |
2012-07-23 | 412 | 415 | 394 | 400 | 233,000 | 4,000 |
2012-07-20 | 435 | 435 | 424 | 424 | 141,000 | 4,240 |
2012-07-19 | 443 | 443 | 433 | 434 | 92,000 | 4,340 |
2012-07-18 | 448 | 448 | 440 | 442 | 78,000 | 4,420 |
2012-07-17 | 433 | 444 | 429 | 443 | 85,000 | 4,430 |
2012-07-13 | 439 | 441 | 431 | 433 | 102,000 | 4,330 |
2012-07-12 | 437 | 448 | 434 | 439 | 135,000 | 4,390 |
2012-07-11 | 434 | 436 | 428 | 436 | 90,000 | 4,360 |
2012-07-10 | 436 | 436 | 431 | 434 | 54,000 | 4,340 |
2012-07-09 | 440 | 440 | 431 | 431 | 85,000 | 4,310 |
2012-07-06 | 436 | 442 | 435 | 440 | 115,000 | 4,400 |
2012-07-05 | 447 | 448 | 432 | 433 | 83,000 | 4,330 |
2012-07-04 | 444 | 451 | 444 | 446 | 137,000 | 4,460 |
2012-07-03 | 440 | 454 | 440 | 447 | 92,000 | 4,470 |
2012-07-02 | 444 | 445 | 440 | 440 | 123,000 | 4,400 |
2012-06-29 | 427 | 444 | 421 | 434 | 414,000 | 4,340 |
2012-06-28 | 437 | 438 | 426 | 426 | 185,000 | 4,260 |
2012-06-27 | 451 | 451 | 426 | 433 | 243,000 | 4,330 |
2012-06-26 | 447 | 451 | 441 | 445 | 113,000 | 4,450 |
2012-06-25 | 467 | 467 | 446 | 447 | 228,000 | 4,470 |
2012-06-22 | 444 | 464 | 439 | 459 | 421,000 | 4,590 |
2012-06-21 | 465 | 467 | 444 | 444 | 233,000 | 4,440 |
2012-06-20 | 467 | 470 | 463 | 468 | 196,000 | 4,680 |
2012-06-19 | 459 | 484 | 456 | 462 | 578,000 | 4,620 |
2012-06-18 | 449 | 460 | 443 | 458 | 277,000 | 4,580 |
2012-06-15 | 440 | 447 | 436 | 441 | 293,000 | 4,410 |
2012-06-14 | 420 | 446 | 418 | 442 | 525,000 | 4,420 |
2012-06-13 | 418 | 422 | 407 | 415 | 182,000 | 4,150 |
2012-06-12 | 410 | 417 | 406 | 410 | 154,000 | 4,100 |
2012-06-11 | 409 | 427 | 409 | 419 | 398,000 | 4,190 |
2012-06-08 | 404 | 404 | 399 | 401 | 419,000 | 4,010 |
2012-06-07 | 408 | 409 | 400 | 400 | 270,000 | 4,000 |
2012-06-06 | 387 | 405 | 387 | 400 | 243,000 | 4,000 |
2012-06-05 | 384 | 387 | 379 | 386 | 82,000 | 3,860 |
2012-06-04 | 376 | 380 | 374 | 379 | 203,000 | 3,790 |
2012-06-01 | 388 | 392 | 381 | 384 | 209,000 | 3,840 |
2012-05-31 | 391 | 398 | 388 | 393 | 283,000 | 3,930 |
2012-05-30 | 399 | 412 | 389 | 404 | 490,000 | 4,040 |
2012-05-29 | 377 | 402 | 373 | 399 | 962,000 | 3,990 |
2012-05-28 | 337 | 375 | 332 | 372 | 707,000 | 3,720 |
2012-05-25 | 331 | 338 | 329 | 331 | 120,000 | 3,310 |
2012-05-24 | 331 | 331 | 323 | 326 | 86,000 | 3,260 |
2012-05-23 | 334 | 336 | 323 | 326 | 108,000 | 3,260 |
2012-05-22 | 330 | 340 | 330 | 338 | 86,000 | 3,380 |
2012-05-21 | 321 | 342 | 321 | 329 | 172,000 | 3,290 |
2012-05-18 | 324 | 324 | 314 | 319 | 243,000 | 3,190 |
2012-05-17 | 327 | 337 | 322 | 333 | 275,000 | 3,330 |
2012-05-16 | 330 | 333 | 320 | 327 | 269,000 | 3,270 |
2012-05-15 | 344 | 344 | 321 | 333 | 369,000 | 3,330 |
2012-05-14 | 360 | 361 | 350 | 350 | 92,000 | 3,500 |
2012-05-11 | 386 | 386 | 356 | 357 | 194,000 | 3,570 |
2012-05-10 | 383 | 390 | 383 | 386 | 109,000 | 3,860 |
2012-05-09 | 401 | 401 | 384 | 385 | 220,000 | 3,850 |
2012-05-08 | 401 | 407 | 401 | 405 | 111,000 | 4,050 |
2012-05-07 | 412 | 412 | 396 | 400 | 140,000 | 4,000 |
2012-05-02 | 420 | 420 | 406 | 418 | 170,000 | 4,180 |
2012-05-01 | 426 | 428 | 412 | 412 | 165,000 | 4,120 |
2012-04-27 | 440 | 440 | 430 | 437 | 315,000 | 4,370 |
2012-04-26 | 468 | 469 | 439 | 448 | 404,000 | 4,480 |
2012-04-25 | 473 | 474 | 468 | 474 | 84,000 | 4,740 |
2012-04-24 | 468 | 476 | 467 | 473 | 163,000 | 4,730 |
2012-04-23 | 459 | 476 | 457 | 475 | 211,000 | 4,750 |
2012-04-20 | 456 | 457 | 452 | 454 | 57,000 | 4,540 |
2012-04-19 | 458 | 460 | 455 | 457 | 82,000 | 4,570 |
2012-04-18 | 461 | 462 | 456 | 462 | 81,000 | 4,620 |
2012-04-17 | 462 | 463 | 454 | 455 | 76,000 | 4,550 |
2012-04-16 | 458 | 462 | 458 | 462 | 91,000 | 4,620 |
2012-04-13 | 468 | 471 | 465 | 465 | 67,000 | 4,650 |
2012-04-12 | 463 | 470 | 460 | 470 | 59,000 | 4,700 |
2012-04-11 | 460 | 460 | 451 | 457 | 113,000 | 4,570 |
2012-04-10 | 466 | 469 | 462 | 462 | 68,000 | 4,620 |
2012-04-09 | 470 | 470 | 462 | 466 | 59,000 | 4,660 |
2012-04-06 | 466 | 471 | 466 | 471 | 35,000 | 4,710 |
2012-04-05 | 470 | 474 | 461 | 474 | 92,000 | 4,740 |
2012-04-04 | 479 | 479 | 470 | 472 | 93,000 | 4,720 |
2012-04-03 | 489 | 489 | 479 | 479 | 89,000 | 4,790 |
2012-04-02 | 490 | 492 | 485 | 487 | 81,000 | 4,870 |
2012-03-30 | 492 | 494 | 488 | 490 | 61,000 | 4,900 |
2012-03-29 | 492 | 494 | 486 | 492 | 77,000 | 4,920 |
2012-03-28 | 494 | 495 | 489 | 492 | 64,000 | 4,920 |
2012-03-27 | 491 | 496 | 491 | 496 | 62,000 | 4,960 |
2012-03-26 | 491 | 492 | 488 | 489 | 62,000 | 4,890 |
2012-03-23 | 487 | 489 | 486 | 487 | 118,000 | 4,870 |
2012-03-22 | 495 | 496 | 487 | 489 | 145,000 | 4,890 |
2012-03-21 | 505 | 506 | 495 | 495 | 249,000 | 4,950 |
2012-03-19 | 504 | 508 | 504 | 506 | 173,000 | 5,060 |
2012-03-16 | 501 | 502 | 498 | 500 | 79,000 | 5,000 |
2012-03-15 | 502 | 508 | 498 | 498 | 229,000 | 4,980 |
2012-03-14 | 502 | 505 | 502 | 502 | 137,000 | 5,020 |
2012-03-13 | 500 | 504 | 498 | 498 | 103,000 | 4,980 |
2012-03-12 | 505 | 505 | 498 | 498 | 165,000 | 4,980 |
2012-03-09 | 507 | 507 | 499 | 501 | 211,000 | 5,010 |
2012-03-08 | 497 | 499 | 494 | 499 | 98,000 | 4,990 |
2012-03-07 | 486 | 497 | 486 | 497 | 109,000 | 4,970 |
2012-03-06 | 501 | 501 | 487 | 490 | 204,000 | 4,900 |
2012-03-05 | 506 | 511 | 502 | 502 | 140,000 | 5,020 |
2012-03-02 | 502 | 509 | 500 | 506 | 123,000 | 5,060 |
2012-03-01 | 503 | 510 | 498 | 501 | 141,000 | 5,010 |
2012-02-29 | 512 | 513 | 499 | 501 | 148,000 | 5,010 |
2012-02-28 | 506 | 512 | 497 | 511 | 164,000 | 5,110 |
2012-02-27 | 514 | 517 | 511 | 513 | 228,000 | 5,130 |
2012-02-24 | 506 | 510 | 505 | 510 | 140,000 | 5,100 |
2012-02-23 | 502 | 507 | 502 | 505 | 141,000 | 5,050 |
2012-02-22 | 501 | 507 | 500 | 506 | 165,000 | 5,060 |
2012-02-21 | 509 | 510 | 498 | 499 | 176,000 | 4,990 |
2012-02-20 | 503 | 511 | 503 | 508 | 217,000 | 5,080 |
2012-02-17 | 507 | 507 | 499 | 501 | 272,000 | 5,010 |
2012-02-16 | 501 | 505 | 499 | 501 | 190,000 | 5,010 |
2012-02-15 | 500 | 502 | 497 | 498 | 209,000 | 4,980 |
2012-02-14 | 497 | 498 | 494 | 496 | 101,000 | 4,960 |
2012-02-13 | 500 | 501 | 494 | 497 | 85,000 | 4,970 |
2012-02-10 | 507 | 508 | 500 | 503 | 165,000 | 5,030 |
2012-02-09 | 494 | 506 | 491 | 506 | 230,000 | 5,060 |
2012-02-08 | 490 | 500 | 488 | 493 | 230,000 | 4,930 |
2012-02-07 | 478 | 489 | 476 | 489 | 116,000 | 4,890 |
2012-02-06 | 480 | 482 | 473 | 475 | 151,000 | 4,750 |
2012-02-03 | 478 | 481 | 470 | 475 | 251,000 | 4,750 |
2012-02-02 | 490 | 490 | 481 | 482 | 145,000 | 4,820 |
2012-02-01 | 487 | 492 | 486 | 488 | 234,000 | 4,880 |
2012-01-31 | 485 | 495 | 485 | 495 | 125,000 | 4,950 |
2012-01-30 | 490 | 494 | 486 | 487 | 135,000 | 4,870 |
2012-01-27 | 504 | 508 | 495 | 496 | 182,000 | 4,960 |
2012-01-26 | 506 | 508 | 502 | 506 | 123,000 | 5,060 |
2012-01-25 | 500 | 508 | 500 | 506 | 159,000 | 5,060 |
2012-01-24 | 509 | 509 | 494 | 496 | 79,000 | 4,960 |
2012-01-23 | 507 | 514 | 502 | 504 | 236,000 | 5,040 |
2012-01-20 | 504 | 508 | 494 | 502 | 582,000 | 5,020 |
2012-01-19 | 472 | 474 | 467 | 472 | 119,000 | 4,720 |
2012-01-18 | 461 | 472 | 461 | 466 | 160,000 | 4,660 |
2012-01-17 | 456 | 465 | 456 | 462 | 94,000 | 4,620 |
2012-01-16 | 458 | 460 | 457 | 458 | 45,000 | 4,580 |
2012-01-13 | 446 | 467 | 446 | 465 | 148,000 | 4,650 |
2012-01-12 | 454 | 456 | 448 | 448 | 162,000 | 4,480 |
2012-01-11 | 462 | 467 | 458 | 458 | 163,000 | 4,580 |
2012-01-10 | 462 | 465 | 461 | 464 | 36,000 | 4,640 |
2012-01-06 | 467 | 467 | 461 | 464 | 93,000 | 4,640 |
2012-01-05 | 465 | 471 | 465 | 471 | 89,000 | 4,710 |
2012-01-04 | 475 | 479 | 470 | 470 | 105,000 | 4,700 |
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