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
2012-12-28414417411416137,0004,160
2012-12-27421422410414222,0004,140
2012-12-2641942541542582,0004,250
2012-12-25421424416419170,0004,190
2012-12-21415423411411216,0004,110
2012-12-20419420415416174,0004,160
2012-12-19415424412419477,0004,190
2012-12-18402417402409277,0004,090
2012-12-17402403394397180,0003,970
2012-12-14391398388396263,0003,960
2012-12-13396396385388212,0003,880
2012-12-12387393384388157,0003,880
2012-12-11390390376380210,0003,800
2012-12-10403403390392127,0003,920
2012-12-07405408397397201,0003,970
2012-12-06398408397405426,0004,050
2012-12-05387396383394388,0003,940
2012-12-04375398374395796,0003,950
2012-12-03347362345361283,0003,610
2012-11-30339348338346174,0003,460
2012-11-29327336327334139,0003,340
2012-11-28341342326330302,0003,300
2012-11-27345347344345293,0003,450
2012-11-26354354342350471,0003,500
2012-11-22333348333348292,0003,480
2012-11-21324330322326292,0003,260
2012-11-20318323318321284,0003,210
2012-11-1931932131631690,0003,160
2012-11-16317320314316139,0003,160
2012-11-15308321308320208,0003,200
2012-11-1430831230831082,0003,100
2012-11-13307313306308143,0003,080
2012-11-12310310305309114,0003,090
2012-11-0931831831331486,0003,140
2012-11-0832032331432187,0003,210
2012-11-0733133132232384,0003,230
2012-11-0633033132733158,0003,310
2012-11-0532232932232670,0003,260
2012-11-02323328319319162,0003,190
2012-11-01333333322325191,0003,250
2012-10-31336340330338225,0003,380
2012-10-30318340318340264,0003,400
2012-10-2932532531832081,0003,200
2012-10-26328329319322134,0003,220
2012-10-2533133432933173,0003,310
2012-10-24329333325330109,0003,300
2012-10-23334339330337244,0003,370
2012-10-2232432831932676,0003,260
2012-10-19319327319327113,0003,270
2012-10-18320320316319121,0003,190
2012-10-17316324314318116,0003,180
2012-10-16311315310313127,0003,130
2012-10-15303311302305139,0003,050
2012-10-12304307303305181,0003,050
2012-10-11306309304308137,0003,080
2012-10-10310312308310122,0003,100
2012-10-0931731831331490,0003,140
2012-10-05323324318319131,0003,190
2012-10-0432332732232390,0003,230
2012-10-0332032832032687,0003,260
2012-10-02319321316317112,0003,170
2012-10-01319319310313124,0003,130
2012-09-28315326315322232,0003,220
2012-09-27312315309312137,0003,120
2012-09-26320320310315228,0003,150
2012-09-25314329313329132,0003,290
2012-09-2432232331331645,0003,160
2012-09-21316324316320140,0003,200
2012-09-20331331315317230,0003,170
2012-09-19330335326331215,0003,310
2012-09-18340340330330126,0003,300
2012-09-14345346338339186,0003,390
2012-09-13319344319343268,0003,430
2012-09-1231732231432183,0003,210
2012-09-1131831831031393,0003,130
2012-09-1032632632132160,0003,210
2012-09-07310322306321183,0003,210
2012-09-06315316302305204,0003,050
2012-09-05318319311317200,0003,170
2012-09-04323325313313239,0003,130
2012-09-03345345322326334,0003,260
2012-08-31349355345345181,0003,450
2012-08-3036536936236479,0003,640
2012-08-29356368356366101,0003,660
2012-08-28376376357359178,0003,590
2012-08-27386386372372190,0003,720
2012-08-24391391385386103,0003,860
2012-08-23397399393395103,0003,950
2012-08-22394405391405132,0004,050
2012-08-21391397389391125,0003,910
2012-08-2040340739739774,0003,970
2012-08-1740940940040272,0004,020
2012-08-1640341140240868,0004,080
2012-08-1541741739740089,0004,000
2012-08-1441941940941764,0004,170
2012-08-1342542541841935,0004,190
2012-08-1042242340942077,0004,200
2012-08-0942542542142423,0004,240
2012-08-08422428421427112,0004,270
2012-08-0741241841041577,0004,150
2012-08-0641141240841266,0004,120
2012-08-03408412402408130,0004,080
2012-08-02409409400408150,0004,080
2012-08-01396408388407188,0004,070
2012-07-31380392380392136,0003,920
2012-07-30404404383387131,0003,870
2012-07-27393406390404153,0004,040
2012-07-26386386374381285,0003,810
2012-07-25392397385386210,0003,860
2012-07-24394403394398123,0003,980
2012-07-23412415394400233,0004,000
2012-07-20435435424424141,0004,240
2012-07-1944344343343492,0004,340
2012-07-1844844844044278,0004,420
2012-07-1743344442944385,0004,430
2012-07-13439441431433102,0004,330
2012-07-12437448434439135,0004,390
2012-07-1143443642843690,0004,360
2012-07-1043643643143454,0004,340
2012-07-0944044043143185,0004,310
2012-07-06436442435440115,0004,400
2012-07-0544744843243383,0004,330
2012-07-04444451444446137,0004,460
2012-07-0344045444044792,0004,470
2012-07-02444445440440123,0004,400
2012-06-29427444421434414,0004,340
2012-06-28437438426426185,0004,260
2012-06-27451451426433243,0004,330
2012-06-26447451441445113,0004,450
2012-06-25467467446447228,0004,470
2012-06-22444464439459421,0004,590
2012-06-21465467444444233,0004,440
2012-06-20467470463468196,0004,680
2012-06-19459484456462578,0004,620
2012-06-18449460443458277,0004,580
2012-06-15440447436441293,0004,410
2012-06-14420446418442525,0004,420
2012-06-13418422407415182,0004,150
2012-06-12410417406410154,0004,100
2012-06-11409427409419398,0004,190
2012-06-08404404399401419,0004,010
2012-06-07408409400400270,0004,000
2012-06-06387405387400243,0004,000
2012-06-0538438737938682,0003,860
2012-06-04376380374379203,0003,790
2012-06-01388392381384209,0003,840
2012-05-31391398388393283,0003,930
2012-05-30399412389404490,0004,040
2012-05-29377402373399962,0003,990
2012-05-28337375332372707,0003,720
2012-05-25331338329331120,0003,310
2012-05-2433133132332686,0003,260
2012-05-23334336323326108,0003,260
2012-05-2233034033033886,0003,380
2012-05-21321342321329172,0003,290
2012-05-18324324314319243,0003,190
2012-05-17327337322333275,0003,330
2012-05-16330333320327269,0003,270
2012-05-15344344321333369,0003,330
2012-05-1436036135035092,0003,500
2012-05-11386386356357194,0003,570
2012-05-10383390383386109,0003,860
2012-05-09401401384385220,0003,850
2012-05-08401407401405111,0004,050
2012-05-07412412396400140,0004,000
2012-05-02420420406418170,0004,180
2012-05-01426428412412165,0004,120
2012-04-27440440430437315,0004,370
2012-04-26468469439448404,0004,480
2012-04-2547347446847484,0004,740
2012-04-24468476467473163,0004,730
2012-04-23459476457475211,0004,750
2012-04-2045645745245457,0004,540
2012-04-1945846045545782,0004,570
2012-04-1846146245646281,0004,620
2012-04-1746246345445576,0004,550
2012-04-1645846245846291,0004,620
2012-04-1346847146546567,0004,650
2012-04-1246347046047059,0004,700
2012-04-11460460451457113,0004,570
2012-04-1046646946246268,0004,620
2012-04-0947047046246659,0004,660
2012-04-0646647146647135,0004,710
2012-04-0547047446147492,0004,740
2012-04-0447947947047293,0004,720
2012-04-0348948947947989,0004,790
2012-04-0249049248548781,0004,870
2012-03-3049249448849061,0004,900
2012-03-2949249448649277,0004,920
2012-03-2849449548949264,0004,920
2012-03-2749149649149662,0004,960
2012-03-2649149248848962,0004,890
2012-03-23487489486487118,0004,870
2012-03-22495496487489145,0004,890
2012-03-21505506495495249,0004,950
2012-03-19504508504506173,0005,060
2012-03-1650150249850079,0005,000
2012-03-15502508498498229,0004,980
2012-03-14502505502502137,0005,020
2012-03-13500504498498103,0004,980
2012-03-12505505498498165,0004,980
2012-03-09507507499501211,0005,010
2012-03-0849749949449998,0004,990
2012-03-07486497486497109,0004,970
2012-03-06501501487490204,0004,900
2012-03-05506511502502140,0005,020
2012-03-02502509500506123,0005,060
2012-03-01503510498501141,0005,010
2012-02-29512513499501148,0005,010
2012-02-28506512497511164,0005,110
2012-02-27514517511513228,0005,130
2012-02-24506510505510140,0005,100
2012-02-23502507502505141,0005,050
2012-02-22501507500506165,0005,060
2012-02-21509510498499176,0004,990
2012-02-20503511503508217,0005,080
2012-02-17507507499501272,0005,010
2012-02-16501505499501190,0005,010
2012-02-15500502497498209,0004,980
2012-02-14497498494496101,0004,960
2012-02-1350050149449785,0004,970
2012-02-10507508500503165,0005,030
2012-02-09494506491506230,0005,060
2012-02-08490500488493230,0004,930
2012-02-07478489476489116,0004,890
2012-02-06480482473475151,0004,750
2012-02-03478481470475251,0004,750
2012-02-02490490481482145,0004,820
2012-02-01487492486488234,0004,880
2012-01-31485495485495125,0004,950
2012-01-30490494486487135,0004,870
2012-01-27504508495496182,0004,960
2012-01-26506508502506123,0005,060
2012-01-25500508500506159,0005,060
2012-01-2450950949449679,0004,960
2012-01-23507514502504236,0005,040
2012-01-20504508494502582,0005,020
2012-01-19472474467472119,0004,720
2012-01-18461472461466160,0004,660
2012-01-1745646545646294,0004,620
2012-01-1645846045745845,0004,580
2012-01-13446467446465148,0004,650
2012-01-12454456448448162,0004,480
2012-01-11462467458458163,0004,580
2012-01-1046246546146436,0004,640
2012-01-0646746746146493,0004,640
2012-01-0546547146547189,0004,710
2012-01-04475479470470105,0004,700

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