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 |
---|---|---|---|---|---|---|
2014-12-30 | 505 | 505 | 500 | 501 | 80,000 | 5,010 |
2014-12-29 | 510 | 510 | 495 | 503 | 166,000 | 5,030 |
2014-12-26 | 504 | 511 | 494 | 507 | 200,000 | 5,070 |
2014-12-25 | 509 | 509 | 501 | 503 | 202,000 | 5,030 |
2014-12-24 | 513 | 519 | 508 | 511 | 236,000 | 5,110 |
2014-12-22 | 514 | 515 | 507 | 509 | 169,000 | 5,090 |
2014-12-19 | 513 | 519 | 505 | 508 | 444,000 | 5,080 |
2014-12-18 | 496 | 513 | 495 | 509 | 568,000 | 5,090 |
2014-12-17 | 473 | 488 | 473 | 483 | 444,000 | 4,830 |
2014-12-16 | 493 | 503 | 463 | 473 | 889,000 | 4,730 |
2014-12-15 | 513 | 520 | 499 | 501 | 434,000 | 5,010 |
2014-12-12 | 538 | 539 | 516 | 525 | 590,000 | 5,250 |
2014-12-11 | 510 | 537 | 507 | 535 | 577,000 | 5,350 |
2014-12-10 | 521 | 528 | 512 | 520 | 655,000 | 5,200 |
2014-12-09 | 505 | 530 | 503 | 525 | 1,233,000 | 5,250 |
2014-12-08 | 490 | 515 | 490 | 511 | 1,249,000 | 5,110 |
2014-12-05 | 476 | 478 | 470 | 477 | 110,000 | 4,770 |
2014-12-04 | 471 | 478 | 470 | 477 | 261,000 | 4,770 |
2014-12-03 | 475 | 478 | 467 | 470 | 198,000 | 4,700 |
2014-12-02 | 470 | 475 | 466 | 475 | 220,000 | 4,750 |
2014-12-01 | 459 | 474 | 459 | 470 | 447,000 | 4,700 |
2014-11-28 | 450 | 458 | 448 | 456 | 222,000 | 4,560 |
2014-11-27 | 450 | 453 | 447 | 447 | 166,000 | 4,470 |
2014-11-26 | 447 | 456 | 447 | 450 | 333,000 | 4,500 |
2014-11-25 | 448 | 449 | 443 | 447 | 124,000 | 4,470 |
2014-11-21 | 448 | 448 | 442 | 446 | 101,000 | 4,460 |
2014-11-20 | 447 | 449 | 446 | 448 | 112,000 | 4,480 |
2014-11-19 | 446 | 450 | 445 | 445 | 178,000 | 4,450 |
2014-11-18 | 436 | 446 | 436 | 446 | 197,000 | 4,460 |
2014-11-17 | 441 | 443 | 432 | 434 | 120,000 | 4,340 |
2014-11-14 | 439 | 443 | 434 | 442 | 306,000 | 4,420 |
2014-11-13 | 437 | 439 | 432 | 439 | 126,000 | 4,390 |
2014-11-12 | 437 | 439 | 434 | 434 | 125,000 | 4,340 |
2014-11-11 | 439 | 439 | 433 | 437 | 76,000 | 4,370 |
2014-11-10 | 435 | 439 | 433 | 438 | 64,000 | 4,380 |
2014-11-07 | 434 | 436 | 430 | 433 | 93,000 | 4,330 |
2014-11-06 | 435 | 439 | 432 | 434 | 102,000 | 4,340 |
2014-11-05 | 432 | 436 | 425 | 434 | 138,000 | 4,340 |
2014-11-04 | 440 | 442 | 430 | 432 | 463,000 | 4,320 |
2014-10-31 | 420 | 430 | 413 | 428 | 220,000 | 4,280 |
2014-10-30 | 418 | 422 | 412 | 413 | 111,000 | 4,130 |
2014-10-29 | 414 | 424 | 414 | 421 | 105,000 | 4,210 |
2014-10-28 | 406 | 416 | 406 | 413 | 112,000 | 4,130 |
2014-10-27 | 405 | 418 | 399 | 409 | 149,000 | 4,090 |
2014-10-24 | 403 | 403 | 398 | 400 | 59,000 | 4,000 |
2014-10-23 | 398 | 401 | 398 | 399 | 16,000 | 3,990 |
2014-10-22 | 400 | 401 | 396 | 401 | 69,000 | 4,010 |
2014-10-21 | 404 | 404 | 388 | 391 | 121,000 | 3,910 |
2014-10-20 | 403 | 403 | 396 | 402 | 114,000 | 4,020 |
2014-10-17 | 387 | 392 | 385 | 385 | 112,000 | 3,850 |
2014-10-16 | 391 | 393 | 385 | 386 | 99,000 | 3,860 |
2014-10-15 | 389 | 399 | 389 | 397 | 75,000 | 3,970 |
2014-10-14 | 385 | 395 | 385 | 389 | 139,000 | 3,890 |
2014-10-10 | 398 | 414 | 396 | 399 | 189,000 | 3,990 |
2014-10-09 | 419 | 419 | 406 | 406 | 95,000 | 4,060 |
2014-10-08 | 416 | 418 | 413 | 416 | 127,000 | 4,160 |
2014-10-07 | 431 | 434 | 423 | 423 | 110,000 | 4,230 |
2014-10-06 | 425 | 433 | 425 | 431 | 114,000 | 4,310 |
2014-10-03 | 423 | 433 | 422 | 423 | 109,000 | 4,230 |
2014-10-02 | 431 | 435 | 422 | 424 | 286,000 | 4,240 |
2014-10-01 | 435 | 447 | 433 | 443 | 316,000 | 4,430 |
2014-09-30 | 435 | 436 | 426 | 432 | 197,000 | 4,320 |
2014-09-29 | 445 | 447 | 439 | 442 | 90,000 | 4,420 |
2014-09-26 | 440 | 444 | 440 | 442 | 123,000 | 4,420 |
2014-09-25 | 450 | 450 | 444 | 449 | 173,000 | 4,490 |
2014-09-24 | 448 | 449 | 442 | 448 | 150,000 | 4,480 |
2014-09-22 | 443 | 448 | 442 | 448 | 154,000 | 4,480 |
2014-09-19 | 439 | 442 | 437 | 440 | 141,000 | 4,400 |
2014-09-18 | 437 | 440 | 434 | 439 | 68,000 | 4,390 |
2014-09-17 | 442 | 443 | 436 | 436 | 56,000 | 4,360 |
2014-09-16 | 438 | 443 | 436 | 442 | 167,000 | 4,420 |
2014-09-12 | 436 | 438 | 432 | 436 | 197,000 | 4,360 |
2014-09-11 | 433 | 434 | 429 | 430 | 73,000 | 4,300 |
2014-09-10 | 435 | 435 | 430 | 434 | 90,000 | 4,340 |
2014-09-09 | 436 | 438 | 431 | 438 | 55,000 | 4,380 |
2014-09-08 | 436 | 438 | 431 | 434 | 103,000 | 4,340 |
2014-09-05 | 431 | 438 | 430 | 431 | 138,000 | 4,310 |
2014-09-04 | 440 | 440 | 430 | 433 | 80,000 | 4,330 |
2014-09-03 | 445 | 445 | 437 | 438 | 160,000 | 4,380 |
2014-09-02 | 440 | 444 | 436 | 443 | 211,000 | 4,430 |
2014-09-01 | 430 | 440 | 429 | 437 | 212,000 | 4,370 |
2014-08-29 | 432 | 435 | 430 | 433 | 132,000 | 4,330 |
2014-08-28 | 440 | 441 | 435 | 437 | 155,000 | 4,370 |
2014-08-27 | 428 | 442 | 428 | 441 | 300,000 | 4,410 |
2014-08-26 | 429 | 432 | 425 | 426 | 240,000 | 4,260 |
2014-08-25 | 420 | 428 | 418 | 428 | 157,000 | 4,280 |
2014-08-22 | 422 | 424 | 418 | 420 | 191,000 | 4,200 |
2014-08-21 | 409 | 422 | 409 | 422 | 321,000 | 4,220 |
2014-08-20 | 409 | 409 | 405 | 406 | 70,000 | 4,060 |
2014-08-19 | 401 | 410 | 401 | 406 | 118,000 | 4,060 |
2014-08-18 | 397 | 400 | 397 | 398 | 62,000 | 3,980 |
2014-08-15 | 398 | 399 | 397 | 398 | 90,000 | 3,980 |
2014-08-14 | 396 | 397 | 395 | 397 | 71,000 | 3,970 |
2014-08-13 | 398 | 398 | 391 | 396 | 85,000 | 3,960 |
2014-08-12 | 398 | 400 | 395 | 396 | 85,000 | 3,960 |
2014-08-11 | 395 | 399 | 393 | 395 | 77,000 | 3,950 |
2014-08-08 | 396 | 401 | 389 | 389 | 186,000 | 3,890 |
2014-08-07 | 391 | 398 | 391 | 398 | 85,000 | 3,980 |
2014-08-06 | 400 | 400 | 391 | 392 | 181,000 | 3,920 |
2014-08-05 | 407 | 409 | 400 | 400 | 141,000 | 4,000 |
2014-08-04 | 411 | 411 | 405 | 407 | 96,000 | 4,070 |
2014-08-01 | 408 | 415 | 403 | 407 | 339,000 | 4,070 |
2014-07-31 | 421 | 421 | 414 | 416 | 163,000 | 4,160 |
2014-07-30 | 422 | 422 | 418 | 419 | 94,000 | 4,190 |
2014-07-29 | 419 | 421 | 418 | 418 | 67,000 | 4,180 |
2014-07-28 | 419 | 422 | 419 | 420 | 66,000 | 4,200 |
2014-07-25 | 427 | 427 | 420 | 422 | 98,000 | 4,220 |
2014-07-24 | 420 | 425 | 418 | 422 | 118,000 | 4,220 |
2014-07-23 | 437 | 437 | 418 | 418 | 346,000 | 4,180 |
2014-07-22 | 416 | 432 | 416 | 431 | 263,000 | 4,310 |
2014-07-18 | 410 | 413 | 408 | 412 | 177,000 | 4,120 |
2014-07-17 | 420 | 420 | 412 | 412 | 131,000 | 4,120 |
2014-07-16 | 414 | 422 | 413 | 415 | 148,000 | 4,150 |
2014-07-15 | 422 | 426 | 416 | 417 | 212,000 | 4,170 |
2014-07-14 | 418 | 420 | 415 | 416 | 256,000 | 4,160 |
2014-07-11 | 414 | 415 | 407 | 413 | 228,000 | 4,130 |
2014-07-10 | 429 | 429 | 414 | 415 | 279,000 | 4,150 |
2014-07-09 | 432 | 432 | 425 | 428 | 102,000 | 4,280 |
2014-07-08 | 435 | 435 | 430 | 430 | 282,000 | 4,300 |
2014-07-07 | 441 | 443 | 435 | 438 | 232,000 | 4,380 |
2014-07-04 | 443 | 449 | 441 | 442 | 144,000 | 4,420 |
2014-07-03 | 445 | 445 | 439 | 443 | 139,000 | 4,430 |
2014-07-02 | 451 | 452 | 445 | 446 | 186,000 | 4,460 |
2014-07-01 | 443 | 451 | 443 | 447 | 187,000 | 4,470 |
2014-06-30 | 441 | 446 | 436 | 444 | 196,000 | 4,440 |
2014-06-27 | 446 | 447 | 434 | 440 | 309,000 | 4,400 |
2014-06-26 | 445 | 452 | 445 | 448 | 144,000 | 4,480 |
2014-06-25 | 450 | 450 | 445 | 445 | 174,000 | 4,450 |
2014-06-24 | 449 | 455 | 445 | 453 | 249,000 | 4,530 |
2014-06-23 | 458 | 459 | 443 | 450 | 494,000 | 4,500 |
2014-06-20 | 448 | 457 | 438 | 455 | 1,049,000 | 4,550 |
2014-06-19 | 433 | 435 | 428 | 433 | 360,000 | 4,330 |
2014-06-18 | 415 | 432 | 415 | 431 | 447,000 | 4,310 |
2014-06-17 | 418 | 418 | 415 | 416 | 113,000 | 4,160 |
2014-06-16 | 423 | 424 | 419 | 421 | 120,000 | 4,210 |
2014-06-13 | 414 | 423 | 414 | 421 | 235,000 | 4,210 |
2014-06-12 | 419 | 419 | 415 | 417 | 146,000 | 4,170 |
2014-06-11 | 411 | 419 | 411 | 419 | 93,000 | 4,190 |
2014-06-10 | 414 | 416 | 410 | 412 | 137,000 | 4,120 |
2014-06-09 | 423 | 426 | 417 | 417 | 247,000 | 4,170 |
2014-06-06 | 417 | 423 | 416 | 419 | 550,000 | 4,190 |
2014-06-05 | 410 | 417 | 409 | 414 | 512,000 | 4,140 |
2014-06-04 | 400 | 403 | 398 | 402 | 135,000 | 4,020 |
2014-06-03 | 405 | 407 | 399 | 401 | 134,000 | 4,010 |
2014-06-02 | 408 | 410 | 404 | 405 | 389,000 | 4,050 |
2014-05-30 | 400 | 401 | 393 | 396 | 485,000 | 3,960 |
2014-05-29 | 393 | 400 | 393 | 395 | 137,000 | 3,950 |
2014-05-28 | 400 | 402 | 392 | 398 | 377,000 | 3,980 |
2014-05-27 | 409 | 410 | 403 | 403 | 336,000 | 4,030 |
2014-05-26 | 400 | 410 | 397 | 407 | 963,000 | 4,070 |
2014-05-23 | 367 | 394 | 367 | 388 | 1,423,000 | 3,880 |
2014-05-22 | 351 | 364 | 348 | 360 | 222,000 | 3,600 |
2014-05-21 | 347 | 347 | 342 | 344 | 169,000 | 3,440 |
2014-05-20 | 355 | 357 | 350 | 350 | 231,000 | 3,500 |
2014-05-19 | 360 | 360 | 354 | 355 | 109,000 | 3,550 |
2014-05-16 | 362 | 362 | 358 | 360 | 218,000 | 3,600 |
2014-05-15 | 365 | 369 | 363 | 364 | 226,000 | 3,640 |
2014-05-14 | 364 | 369 | 364 | 367 | 55,000 | 3,670 |
2014-05-13 | 369 | 370 | 363 | 368 | 86,000 | 3,680 |
2014-05-12 | 368 | 368 | 363 | 366 | 101,000 | 3,660 |
2014-05-09 | 363 | 367 | 363 | 367 | 83,000 | 3,670 |
2014-05-08 | 362 | 365 | 362 | 363 | 74,000 | 3,630 |
2014-05-07 | 370 | 370 | 361 | 361 | 150,000 | 3,610 |
2014-05-02 | 374 | 374 | 370 | 372 | 123,000 | 3,720 |
2014-05-01 | 377 | 377 | 368 | 371 | 223,000 | 3,710 |
2014-04-30 | 378 | 383 | 365 | 375 | 302,000 | 3,750 |
2014-04-28 | 377 | 380 | 368 | 376 | 140,000 | 3,760 |
2014-04-25 | 379 | 384 | 379 | 384 | 62,000 | 3,840 |
2014-04-24 | 382 | 384 | 379 | 380 | 58,000 | 3,800 |
2014-04-23 | 382 | 385 | 381 | 382 | 70,000 | 3,820 |
2014-04-22 | 383 | 385 | 381 | 381 | 64,000 | 3,810 |
2014-04-21 | 383 | 388 | 383 | 383 | 78,000 | 3,830 |
2014-04-18 | 384 | 386 | 379 | 381 | 120,000 | 3,810 |
2014-04-17 | 375 | 384 | 375 | 379 | 129,000 | 3,790 |
2014-04-16 | 367 | 377 | 367 | 375 | 110,000 | 3,750 |
2014-04-15 | 362 | 372 | 360 | 368 | 147,000 | 3,680 |
2014-04-14 | 363 | 365 | 360 | 362 | 138,000 | 3,620 |
2014-04-11 | 360 | 372 | 358 | 363 | 174,000 | 3,630 |
2014-04-10 | 371 | 373 | 365 | 365 | 122,000 | 3,650 |
2014-04-09 | 368 | 368 | 362 | 363 | 116,000 | 3,630 |
2014-04-08 | 374 | 375 | 368 | 369 | 216,000 | 3,690 |
2014-04-07 | 375 | 379 | 372 | 378 | 132,000 | 3,780 |
2014-04-04 | 377 | 379 | 374 | 375 | 151,000 | 3,750 |
2014-04-03 | 379 | 381 | 377 | 377 | 125,000 | 3,770 |
2014-04-02 | 376 | 379 | 375 | 376 | 173,000 | 3,760 |
2014-04-01 | 372 | 374 | 365 | 374 | 187,000 | 3,740 |
2014-03-31 | 370 | 372 | 363 | 370 | 223,000 | 3,700 |
2014-03-28 | 365 | 368 | 361 | 366 | 221,000 | 3,660 |
2014-03-27 | 369 | 369 | 357 | 362 | 314,000 | 3,620 |
2014-03-26 | 378 | 380 | 367 | 372 | 333,000 | 3,720 |
2014-03-25 | 379 | 382 | 368 | 372 | 469,000 | 3,720 |
2014-03-24 | 387 | 392 | 380 | 383 | 127,000 | 3,830 |
2014-03-20 | 386 | 392 | 379 | 380 | 247,000 | 3,800 |
2014-03-19 | 398 | 400 | 381 | 386 | 187,000 | 3,860 |
2014-03-18 | 400 | 400 | 395 | 398 | 35,000 | 3,980 |
2014-03-17 | 392 | 393 | 386 | 389 | 165,000 | 3,890 |
2014-03-14 | 390 | 399 | 389 | 390 | 201,000 | 3,900 |
2014-03-13 | 403 | 403 | 399 | 401 | 54,000 | 4,010 |
2014-03-12 | 409 | 409 | 401 | 405 | 91,000 | 4,050 |
2014-03-11 | 411 | 417 | 409 | 413 | 57,000 | 4,130 |
2014-03-10 | 416 | 416 | 410 | 414 | 73,000 | 4,140 |
2014-03-07 | 415 | 421 | 412 | 416 | 215,000 | 4,160 |
2014-03-06 | 404 | 418 | 404 | 416 | 105,000 | 4,160 |
2014-03-05 | 408 | 410 | 406 | 408 | 69,000 | 4,080 |
2014-03-04 | 399 | 405 | 399 | 405 | 60,000 | 4,050 |
2014-03-03 | 403 | 403 | 396 | 399 | 141,000 | 3,990 |
2014-02-28 | 414 | 416 | 409 | 412 | 137,000 | 4,120 |
2014-02-27 | 412 | 416 | 410 | 414 | 81,000 | 4,140 |
2014-02-26 | 411 | 416 | 411 | 414 | 51,000 | 4,140 |
2014-02-25 | 416 | 419 | 413 | 417 | 122,000 | 4,170 |
2014-02-24 | 405 | 414 | 403 | 408 | 141,000 | 4,080 |
2014-02-21 | 397 | 405 | 397 | 404 | 81,000 | 4,040 |
2014-02-20 | 399 | 400 | 391 | 394 | 156,000 | 3,940 |
2014-02-19 | 409 | 409 | 397 | 399 | 162,000 | 3,990 |
2014-02-18 | 405 | 411 | 404 | 407 | 187,000 | 4,070 |
2014-02-17 | 399 | 407 | 396 | 400 | 304,000 | 4,000 |
2014-02-14 | 401 | 404 | 386 | 391 | 196,000 | 3,910 |
2014-02-13 | 407 | 409 | 399 | 400 | 163,000 | 4,000 |
2014-02-12 | 406 | 412 | 402 | 408 | 169,000 | 4,080 |
2014-02-10 | 402 | 407 | 399 | 401 | 150,000 | 4,010 |
2014-02-07 | 394 | 398 | 390 | 396 | 218,000 | 3,960 |
2014-02-06 | 387 | 392 | 378 | 382 | 189,000 | 3,820 |
2014-02-05 | 393 | 393 | 375 | 382 | 330,000 | 3,820 |
2014-02-04 | 400 | 402 | 380 | 380 | 556,000 | 3,800 |
2014-02-03 | 425 | 431 | 405 | 405 | 488,000 | 4,050 |
2014-01-31 | 447 | 448 | 429 | 438 | 204,000 | 4,380 |
2014-01-30 | 441 | 441 | 430 | 431 | 212,000 | 4,310 |
2014-01-29 | 446 | 448 | 445 | 447 | 102,000 | 4,470 |
2014-01-28 | 442 | 444 | 436 | 436 | 167,000 | 4,360 |
2014-01-27 | 439 | 448 | 437 | 442 | 179,000 | 4,420 |
2014-01-24 | 463 | 465 | 448 | 451 | 233,000 | 4,510 |
2014-01-23 | 474 | 479 | 467 | 467 | 186,000 | 4,670 |
2014-01-22 | 480 | 487 | 474 | 476 | 175,000 | 4,760 |
2014-01-21 | 486 | 488 | 480 | 481 | 230,000 | 4,810 |
2014-01-20 | 495 | 504 | 485 | 487 | 246,000 | 4,870 |
2014-01-17 | 473 | 506 | 473 | 494 | 609,000 | 4,940 |
2014-01-16 | 477 | 477 | 469 | 471 | 133,000 | 4,710 |
2014-01-15 | 477 | 477 | 466 | 477 | 166,000 | 4,770 |
2014-01-14 | 472 | 472 | 461 | 462 | 141,000 | 4,620 |
2014-01-10 | 479 | 480 | 475 | 479 | 107,000 | 4,790 |
2014-01-09 | 480 | 495 | 477 | 480 | 445,000 | 4,800 |
2014-01-08 | 457 | 479 | 457 | 479 | 440,000 | 4,790 |
2014-01-07 | 457 | 460 | 455 | 456 | 98,000 | 4,560 |
2014-01-06 | 455 | 456 | 449 | 453 | 119,000 | 4,530 |
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