6355 住友精密工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3050550550050180,0005,010
2014-12-29510510495503166,0005,030
2014-12-26504511494507200,0005,070
2014-12-25509509501503202,0005,030
2014-12-24513519508511236,0005,110
2014-12-22514515507509169,0005,090
2014-12-19513519505508444,0005,080
2014-12-18496513495509568,0005,090
2014-12-17473488473483444,0004,830
2014-12-16493503463473889,0004,730
2014-12-15513520499501434,0005,010
2014-12-12538539516525590,0005,250
2014-12-11510537507535577,0005,350
2014-12-10521528512520655,0005,200
2014-12-095055305035251,233,0005,250
2014-12-084905154905111,249,0005,110
2014-12-05476478470477110,0004,770
2014-12-04471478470477261,0004,770
2014-12-03475478467470198,0004,700
2014-12-02470475466475220,0004,750
2014-12-01459474459470447,0004,700
2014-11-28450458448456222,0004,560
2014-11-27450453447447166,0004,470
2014-11-26447456447450333,0004,500
2014-11-25448449443447124,0004,470
2014-11-21448448442446101,0004,460
2014-11-20447449446448112,0004,480
2014-11-19446450445445178,0004,450
2014-11-18436446436446197,0004,460
2014-11-17441443432434120,0004,340
2014-11-14439443434442306,0004,420
2014-11-13437439432439126,0004,390
2014-11-12437439434434125,0004,340
2014-11-1143943943343776,0004,370
2014-11-1043543943343864,0004,380
2014-11-0743443643043393,0004,330
2014-11-06435439432434102,0004,340
2014-11-05432436425434138,0004,340
2014-11-04440442430432463,0004,320
2014-10-31420430413428220,0004,280
2014-10-30418422412413111,0004,130
2014-10-29414424414421105,0004,210
2014-10-28406416406413112,0004,130
2014-10-27405418399409149,0004,090
2014-10-2440340339840059,0004,000
2014-10-2339840139839916,0003,990
2014-10-2240040139640169,0004,010
2014-10-21404404388391121,0003,910
2014-10-20403403396402114,0004,020
2014-10-17387392385385112,0003,850
2014-10-1639139338538699,0003,860
2014-10-1538939938939775,0003,970
2014-10-14385395385389139,0003,890
2014-10-10398414396399189,0003,990
2014-10-0941941940640695,0004,060
2014-10-08416418413416127,0004,160
2014-10-07431434423423110,0004,230
2014-10-06425433425431114,0004,310
2014-10-03423433422423109,0004,230
2014-10-02431435422424286,0004,240
2014-10-01435447433443316,0004,430
2014-09-30435436426432197,0004,320
2014-09-2944544743944290,0004,420
2014-09-26440444440442123,0004,420
2014-09-25450450444449173,0004,490
2014-09-24448449442448150,0004,480
2014-09-22443448442448154,0004,480
2014-09-19439442437440141,0004,400
2014-09-1843744043443968,0004,390
2014-09-1744244343643656,0004,360
2014-09-16438443436442167,0004,420
2014-09-12436438432436197,0004,360
2014-09-1143343442943073,0004,300
2014-09-1043543543043490,0004,340
2014-09-0943643843143855,0004,380
2014-09-08436438431434103,0004,340
2014-09-05431438430431138,0004,310
2014-09-0444044043043380,0004,330
2014-09-03445445437438160,0004,380
2014-09-02440444436443211,0004,430
2014-09-01430440429437212,0004,370
2014-08-29432435430433132,0004,330
2014-08-28440441435437155,0004,370
2014-08-27428442428441300,0004,410
2014-08-26429432425426240,0004,260
2014-08-25420428418428157,0004,280
2014-08-22422424418420191,0004,200
2014-08-21409422409422321,0004,220
2014-08-2040940940540670,0004,060
2014-08-19401410401406118,0004,060
2014-08-1839740039739862,0003,980
2014-08-1539839939739890,0003,980
2014-08-1439639739539771,0003,970
2014-08-1339839839139685,0003,960
2014-08-1239840039539685,0003,960
2014-08-1139539939339577,0003,950
2014-08-08396401389389186,0003,890
2014-08-0739139839139885,0003,980
2014-08-06400400391392181,0003,920
2014-08-05407409400400141,0004,000
2014-08-0441141140540796,0004,070
2014-08-01408415403407339,0004,070
2014-07-31421421414416163,0004,160
2014-07-3042242241841994,0004,190
2014-07-2941942141841867,0004,180
2014-07-2841942241942066,0004,200
2014-07-2542742742042298,0004,220
2014-07-24420425418422118,0004,220
2014-07-23437437418418346,0004,180
2014-07-22416432416431263,0004,310
2014-07-18410413408412177,0004,120
2014-07-17420420412412131,0004,120
2014-07-16414422413415148,0004,150
2014-07-15422426416417212,0004,170
2014-07-14418420415416256,0004,160
2014-07-11414415407413228,0004,130
2014-07-10429429414415279,0004,150
2014-07-09432432425428102,0004,280
2014-07-08435435430430282,0004,300
2014-07-07441443435438232,0004,380
2014-07-04443449441442144,0004,420
2014-07-03445445439443139,0004,430
2014-07-02451452445446186,0004,460
2014-07-01443451443447187,0004,470
2014-06-30441446436444196,0004,440
2014-06-27446447434440309,0004,400
2014-06-26445452445448144,0004,480
2014-06-25450450445445174,0004,450
2014-06-24449455445453249,0004,530
2014-06-23458459443450494,0004,500
2014-06-204484574384551,049,0004,550
2014-06-19433435428433360,0004,330
2014-06-18415432415431447,0004,310
2014-06-17418418415416113,0004,160
2014-06-16423424419421120,0004,210
2014-06-13414423414421235,0004,210
2014-06-12419419415417146,0004,170
2014-06-1141141941141993,0004,190
2014-06-10414416410412137,0004,120
2014-06-09423426417417247,0004,170
2014-06-06417423416419550,0004,190
2014-06-05410417409414512,0004,140
2014-06-04400403398402135,0004,020
2014-06-03405407399401134,0004,010
2014-06-02408410404405389,0004,050
2014-05-30400401393396485,0003,960
2014-05-29393400393395137,0003,950
2014-05-28400402392398377,0003,980
2014-05-27409410403403336,0004,030
2014-05-26400410397407963,0004,070
2014-05-233673943673881,423,0003,880
2014-05-22351364348360222,0003,600
2014-05-21347347342344169,0003,440
2014-05-20355357350350231,0003,500
2014-05-19360360354355109,0003,550
2014-05-16362362358360218,0003,600
2014-05-15365369363364226,0003,640
2014-05-1436436936436755,0003,670
2014-05-1336937036336886,0003,680
2014-05-12368368363366101,0003,660
2014-05-0936336736336783,0003,670
2014-05-0836236536236374,0003,630
2014-05-07370370361361150,0003,610
2014-05-02374374370372123,0003,720
2014-05-01377377368371223,0003,710
2014-04-30378383365375302,0003,750
2014-04-28377380368376140,0003,760
2014-04-2537938437938462,0003,840
2014-04-2438238437938058,0003,800
2014-04-2338238538138270,0003,820
2014-04-2238338538138164,0003,810
2014-04-2138338838338378,0003,830
2014-04-18384386379381120,0003,810
2014-04-17375384375379129,0003,790
2014-04-16367377367375110,0003,750
2014-04-15362372360368147,0003,680
2014-04-14363365360362138,0003,620
2014-04-11360372358363174,0003,630
2014-04-10371373365365122,0003,650
2014-04-09368368362363116,0003,630
2014-04-08374375368369216,0003,690
2014-04-07375379372378132,0003,780
2014-04-04377379374375151,0003,750
2014-04-03379381377377125,0003,770
2014-04-02376379375376173,0003,760
2014-04-01372374365374187,0003,740
2014-03-31370372363370223,0003,700
2014-03-28365368361366221,0003,660
2014-03-27369369357362314,0003,620
2014-03-26378380367372333,0003,720
2014-03-25379382368372469,0003,720
2014-03-24387392380383127,0003,830
2014-03-20386392379380247,0003,800
2014-03-19398400381386187,0003,860
2014-03-1840040039539835,0003,980
2014-03-17392393386389165,0003,890
2014-03-14390399389390201,0003,900
2014-03-1340340339940154,0004,010
2014-03-1240940940140591,0004,050
2014-03-1141141740941357,0004,130
2014-03-1041641641041473,0004,140
2014-03-07415421412416215,0004,160
2014-03-06404418404416105,0004,160
2014-03-0540841040640869,0004,080
2014-03-0439940539940560,0004,050
2014-03-03403403396399141,0003,990
2014-02-28414416409412137,0004,120
2014-02-2741241641041481,0004,140
2014-02-2641141641141451,0004,140
2014-02-25416419413417122,0004,170
2014-02-24405414403408141,0004,080
2014-02-2139740539740481,0004,040
2014-02-20399400391394156,0003,940
2014-02-19409409397399162,0003,990
2014-02-18405411404407187,0004,070
2014-02-17399407396400304,0004,000
2014-02-14401404386391196,0003,910
2014-02-13407409399400163,0004,000
2014-02-12406412402408169,0004,080
2014-02-10402407399401150,0004,010
2014-02-07394398390396218,0003,960
2014-02-06387392378382189,0003,820
2014-02-05393393375382330,0003,820
2014-02-04400402380380556,0003,800
2014-02-03425431405405488,0004,050
2014-01-31447448429438204,0004,380
2014-01-30441441430431212,0004,310
2014-01-29446448445447102,0004,470
2014-01-28442444436436167,0004,360
2014-01-27439448437442179,0004,420
2014-01-24463465448451233,0004,510
2014-01-23474479467467186,0004,670
2014-01-22480487474476175,0004,760
2014-01-21486488480481230,0004,810
2014-01-20495504485487246,0004,870
2014-01-17473506473494609,0004,940
2014-01-16477477469471133,0004,710
2014-01-15477477466477166,0004,770
2014-01-14472472461462141,0004,620
2014-01-10479480475479107,0004,790
2014-01-09480495477480445,0004,800
2014-01-08457479457479440,0004,790
2014-01-0745746045545698,0004,560
2014-01-06455456449453119,0004,530

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