1. HOME >
  2. 株価時系列 >
  3. 6355 >
  4. 2013年

6355 住友精密工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30443455443453181,0004,530
2013-12-27444444432441142,0004,410
2013-12-26437447437446176,0004,460
2013-12-25434440432437231,0004,370
2013-12-24429433428430171,0004,300
2013-12-2042843042442990,0004,290
2013-12-19430434427428156,0004,280
2013-12-1842342842342872,0004,280
2013-12-1742442642242577,0004,250
2013-12-16420428420422105,0004,220
2013-12-13423425419421148,0004,210
2013-12-1242542542242350,0004,230
2013-12-1142742742142342,0004,230
2013-12-10432432426430112,0004,300
2013-12-0943543543043288,0004,320
2013-12-06427431421430106,0004,300
2013-12-0543944143043083,0004,300
2013-12-04438444432440183,0004,400
2013-12-03437441431440164,0004,400
2013-12-02432438430434110,0004,340
2013-11-2942443042442972,0004,290
2013-11-28430431424427105,0004,270
2013-11-2742543042442579,0004,250
2013-11-2642542842342896,0004,280
2013-11-2542242342142335,0004,230
2013-11-22423425417421129,0004,210
2013-11-2142042341842182,0004,210
2013-11-2041942041441766,0004,170
2013-11-1942442441941969,0004,190
2013-11-1842842842242567,0004,250
2013-11-1542842842242688,0004,260
2013-11-1442242742242768,0004,270
2013-11-1341642241442290,0004,220
2013-11-1240441440441467,0004,140
2013-11-11407408402405114,0004,050
2013-11-0840340640240353,0004,030
2013-11-0740740840540774,0004,070
2013-11-0640340840240660,0004,060
2013-11-05410412400405197,0004,050
2013-11-01427427406409190,0004,090
2013-10-31423440422424156,0004,240
2013-10-3042943042242768,0004,270
2013-10-2942642742242336,0004,230
2013-10-2843043142242654,0004,260
2013-10-2543243242442430,0004,240
2013-10-2442343042142941,0004,290
2013-10-2342743142142356,0004,230
2013-10-2243143142342852,0004,280
2013-10-2143343442943139,0004,310
2013-10-1842943342943025,0004,300
2013-10-1743343342442835,0004,280
2013-10-1643043142542857,0004,280
2013-10-1543143142443074,0004,300
2013-10-11426433426431124,0004,310
2013-10-1041742341742345,0004,230
2013-10-0941241841041794,0004,170
2013-10-0840841440641258,0004,120
2013-10-0740441240440686,0004,060
2013-10-04407410402406134,0004,060
2013-10-03410417408409130,0004,090
2013-10-02424427410412126,0004,120
2013-10-01431436422422101,0004,220
2013-09-30433436431432102,0004,320
2013-09-2744644643844474,0004,440
2013-09-26429446429446127,0004,460
2013-09-25434436430432143,0004,320
2013-09-2442943142642994,0004,290
2013-09-2043443542943175,0004,310
2013-09-1942643442643494,0004,340
2013-09-1842442941942279,0004,220
2013-09-1742242341942339,0004,230
2013-09-1341442041341981,0004,190
2013-09-12420421412416100,0004,160
2013-09-1142642941541582,0004,150
2013-09-10415433408426157,0004,260
2013-09-0941541940640875,0004,080
2013-09-0640940940140585,0004,050
2013-09-0541041140640835,0004,080
2013-09-0440841140541187,0004,110
2013-09-0340841540541083,0004,100
2013-09-02395404390404102,0004,040
2013-08-30402402391392106,0003,920
2013-08-2940540839840398,0004,030
2013-08-28405409397409117,0004,090
2013-08-2740741040440661,0004,060
2013-08-2641041040540753,0004,070
2013-08-2340641040340658,0004,060
2013-08-2240740840340454,0004,040
2013-08-2140341040240688,0004,060
2013-08-2042042040640759,0004,070
2013-08-1941942041442047,0004,200
2013-08-1641842041541963,0004,190
2013-08-1541842541542241,0004,220
2013-08-1442542541642595,0004,250
2013-08-13424431418426114,0004,260
2013-08-1243243242542831,0004,280
2013-08-0942943342543339,0004,330
2013-08-08423442423423154,0004,230
2013-08-07437439424424127,0004,240
2013-08-0644644643744371,0004,430
2013-08-05440449433445234,0004,450
2013-08-02432442427435197,0004,350
2013-08-01415430406430165,0004,300
2013-07-31432433411415109,0004,150
2013-07-30410429407427147,0004,270
2013-07-29420422410411124,0004,110
2013-07-26444444427430210,0004,300
2013-07-25452452433442202,0004,420
2013-07-24454454443452530,0004,520
2013-07-23413441410440389,0004,400
2013-07-22412415408413190,0004,130
2013-07-19409412404407203,0004,070
2013-07-18407407403404116,0004,040
2013-07-17409409391403198,0004,030
2013-07-16408412406406113,0004,060
2013-07-1240340840340763,0004,070
2013-07-1139640339640285,0004,020
2013-07-10410419400402227,0004,020
2013-07-09406411405408123,0004,080
2013-07-08412419405405110,0004,050
2013-07-05406407401407133,0004,070
2013-07-0440140740140458,0004,040
2013-07-03404408396406136,0004,060
2013-07-02398401396399176,0003,990
2013-07-01383397382396134,0003,960
2013-06-28376388376386164,0003,860
2013-06-27370376363376175,0003,760
2013-06-26373375363363126,0003,630
2013-06-25381382370372286,0003,720
2013-06-2439339338338494,0003,840
2013-06-21376387372387201,0003,870
2013-06-20392392383387113,0003,870
2013-06-19385392384389128,0003,890
2013-06-18388388381382224,0003,820
2013-06-17379385375384191,0003,840
2013-06-14398400379379294,0003,790
2013-06-13398398384386205,0003,860
2013-06-12395408391405138,0004,050
2013-06-11405412401401173,0004,010
2013-06-10395412395410185,0004,100
2013-06-07395398383388307,0003,880
2013-06-06402416396398345,0003,980
2013-06-05439446418418369,0004,180
2013-06-04429432411427430,0004,270
2013-06-03456457426429357,0004,290
2013-05-31467475464471142,0004,710
2013-05-30473478461464248,0004,640
2013-05-29478487474475145,0004,750
2013-05-28461482461470219,0004,700
2013-05-27469474460466178,0004,660
2013-05-24500518472487488,0004,870
2013-05-23548548492493570,0004,930
2013-05-22544554536551693,0005,510
2013-05-21520538518535420,0005,350
2013-05-20500540498521753,0005,210
2013-05-17485491480488246,0004,880
2013-05-16491492478486221,0004,860
2013-05-15490496484486291,0004,860
2013-05-14480485472484225,0004,840
2013-05-13480483468476281,0004,760
2013-05-10470480468472407,0004,720
2013-05-09466470461462147,0004,620
2013-05-08467472465466252,0004,660
2013-05-07467474464469526,0004,690
2013-05-02429460428459536,0004,590
2013-05-01423429421428484,0004,280
2013-04-30453458419421671,0004,210
2013-04-26460462454455163,0004,550
2013-04-25461462455460343,0004,600
2013-04-24447467444464679,0004,640
2013-04-23428440425436486,0004,360
2013-04-22420428420421217,0004,210
2013-04-19425427418418115,0004,180
2013-04-18428428424425112,0004,250
2013-04-17423432423430226,0004,300
2013-04-16409422406420245,0004,200
2013-04-15412412408409132,0004,090
2013-04-12416416409412182,0004,120
2013-04-11410416410412229,0004,120
2013-04-10414418410417206,0004,170
2013-04-09405414405414215,0004,140
2013-04-08398406398403196,0004,030
2013-04-05403407389395230,0003,950
2013-04-04390401387401174,0004,010
2013-04-03391395387390144,0003,900
2013-04-02392399386391218,0003,910
2013-04-01422422391392221,0003,920
2013-03-29420424415419210,0004,190
2013-03-28409420408419250,0004,190
2013-03-2741041040540982,0004,090
2013-03-26410411404405186,0004,050
2013-03-25413418409409197,0004,090
2013-03-22417418411411171,0004,110
2013-03-21412419412417120,0004,170
2013-03-19415420412412217,0004,120
2013-03-18414416405406282,0004,060
2013-03-15431434416419427,0004,190
2013-03-14433434428430199,0004,300
2013-03-13431438431432200,0004,320
2013-03-12436441428430291,0004,300
2013-03-11432441429439309,0004,390
2013-03-08426431423424263,0004,240
2013-03-07438438423423233,0004,230
2013-03-06430438425432392,0004,320
2013-03-05424426420423213,0004,230
2013-03-04428428417419145,0004,190
2013-03-0141241941241698,0004,160
2013-02-28417420411412237,0004,120
2013-02-27426428416417276,0004,170
2013-02-26410434407426524,0004,260
2013-02-25414415406414212,0004,140
2013-02-22398402394401101,0004,010
2013-02-21400405399401135,0004,010
2013-02-20404406400400138,0004,000
2013-02-19403411401402129,0004,020
2013-02-18408409401402121,0004,020
2013-02-15395410384407308,0004,070
2013-02-14398403395395188,0003,950
2013-02-13415419400403182,0004,030
2013-02-12413421407414282,0004,140
2013-02-08414414402405161,0004,050
2013-02-07400416398412376,0004,120
2013-02-06393404392401360,0004,010
2013-02-05391393387387202,0003,870
2013-02-04393394388392261,0003,920
2013-02-01410410388390430,0003,900
2013-01-31411414408413156,0004,130
2013-01-30408412405409160,0004,090
2013-01-29400410398408206,0004,080
2013-01-28400403396400207,0004,000
2013-01-25391399391397261,0003,970
2013-01-24383389380386105,0003,860
2013-01-23381389377383262,0003,830
2013-01-22390391377382440,0003,820
2013-01-21400400381388440,0003,880
2013-01-18404405398400242,0004,000
2013-01-17407411393397392,0003,970
2013-01-16410418407414263,0004,140
2013-01-15412412405407273,0004,070
2013-01-11415419405408206,0004,080
2013-01-10412415409409206,0004,090
2013-01-09405416404414127,0004,140
2013-01-08418419408410183,0004,100
2013-01-07429434422422290,0004,220
2013-01-04420429420426271,0004,260

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