6355 住友精密工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 435 | 440 | 433 | 437 | 31,000 | 4,370 |
| 2015-12-29 | 423 | 433 | 422 | 433 | 38,000 | 4,330 |
| 2015-12-28 | 421 | 429 | 421 | 426 | 36,000 | 4,260 |
| 2015-12-25 | 436 | 436 | 416 | 418 | 203,000 | 4,180 |
| 2015-12-24 | 439 | 442 | 425 | 432 | 120,000 | 4,320 |
| 2015-12-22 | 440 | 442 | 439 | 439 | 62,000 | 4,390 |
| 2015-12-21 | 442 | 442 | 428 | 436 | 99,000 | 4,360 |
| 2015-12-18 | 454 | 454 | 448 | 448 | 71,000 | 4,480 |
| 2015-12-17 | 459 | 460 | 452 | 454 | 106,000 | 4,540 |
| 2015-12-16 | 459 | 460 | 451 | 455 | 65,000 | 4,550 |
| 2015-12-15 | 459 | 471 | 453 | 453 | 55,000 | 4,530 |
| 2015-12-14 | 458 | 463 | 452 | 459 | 56,000 | 4,590 |
| 2015-12-11 | 460 | 465 | 459 | 462 | 111,000 | 4,620 |
| 2015-12-10 | 462 | 467 | 459 | 460 | 88,000 | 4,600 |
| 2015-12-09 | 468 | 469 | 460 | 467 | 84,000 | 4,670 |
| 2015-12-08 | 469 | 469 | 465 | 466 | 47,000 | 4,660 |
| 2015-12-07 | 474 | 478 | 466 | 469 | 57,000 | 4,690 |
| 2015-12-04 | 471 | 471 | 466 | 469 | 42,000 | 4,690 |
| 2015-12-03 | 474 | 475 | 473 | 474 | 18,000 | 4,740 |
| 2015-12-02 | 478 | 478 | 474 | 477 | 24,000 | 4,770 |
| 2015-12-01 | 476 | 483 | 475 | 478 | 37,000 | 4,780 |
| 2015-11-30 | 476 | 480 | 473 | 476 | 41,000 | 4,760 |
| 2015-11-27 | 482 | 482 | 476 | 476 | 36,000 | 4,760 |
| 2015-11-26 | 484 | 484 | 481 | 482 | 33,000 | 4,820 |
| 2015-11-25 | 483 | 486 | 482 | 484 | 61,000 | 4,840 |
| 2015-11-24 | 483 | 485 | 481 | 485 | 46,000 | 4,850 |
| 2015-11-20 | 483 | 487 | 480 | 481 | 55,000 | 4,810 |
| 2015-11-19 | 484 | 485 | 481 | 483 | 56,000 | 4,830 |
| 2015-11-18 | 495 | 495 | 482 | 485 | 113,000 | 4,850 |
| 2015-11-17 | 485 | 494 | 485 | 492 | 137,000 | 4,920 |
| 2015-11-16 | 480 | 485 | 480 | 483 | 76,000 | 4,830 |
| 2015-11-13 | 477 | 485 | 477 | 485 | 124,000 | 4,850 |
| 2015-11-12 | 480 | 482 | 479 | 482 | 105,000 | 4,820 |
| 2015-11-11 | 472 | 489 | 472 | 483 | 210,000 | 4,830 |
| 2015-11-10 | 462 | 465 | 461 | 463 | 35,000 | 4,630 |
| 2015-11-09 | 460 | 471 | 460 | 464 | 108,000 | 4,640 |
| 2015-11-06 | 461 | 462 | 458 | 461 | 26,000 | 4,610 |
| 2015-11-05 | 461 | 467 | 456 | 458 | 70,000 | 4,580 |
| 2015-11-04 | 463 | 466 | 461 | 461 | 57,000 | 4,610 |
| 2015-11-02 | 475 | 475 | 460 | 460 | 104,000 | 4,600 |
| 2015-10-30 | 475 | 485 | 471 | 475 | 196,000 | 4,750 |
| 2015-10-29 | 472 | 475 | 462 | 475 | 57,000 | 4,750 |
| 2015-10-28 | 466 | 469 | 463 | 469 | 36,000 | 4,690 |
| 2015-10-27 | 468 | 471 | 463 | 466 | 53,000 | 4,660 |
| 2015-10-26 | 470 | 471 | 461 | 467 | 110,000 | 4,670 |
| 2015-10-23 | 476 | 476 | 472 | 476 | 74,000 | 4,760 |
| 2015-10-22 | 471 | 476 | 471 | 474 | 32,000 | 4,740 |
| 2015-10-21 | 472 | 477 | 472 | 477 | 58,000 | 4,770 |
| 2015-10-20 | 475 | 477 | 470 | 475 | 64,000 | 4,750 |
| 2015-10-19 | 473 | 479 | 473 | 475 | 52,000 | 4,750 |
| 2015-10-16 | 470 | 475 | 468 | 473 | 64,000 | 4,730 |
| 2015-10-15 | 464 | 472 | 464 | 470 | 29,000 | 4,700 |
| 2015-10-14 | 468 | 468 | 464 | 464 | 27,000 | 4,640 |
| 2015-10-13 | 472 | 473 | 468 | 471 | 25,000 | 4,710 |
| 2015-10-09 | 461 | 473 | 460 | 472 | 60,000 | 4,720 |
| 2015-10-08 | 470 | 470 | 461 | 463 | 32,000 | 4,630 |
| 2015-10-07 | 470 | 473 | 467 | 473 | 46,000 | 4,730 |
| 2015-10-06 | 461 | 470 | 461 | 467 | 54,000 | 4,670 |
| 2015-10-05 | 460 | 465 | 456 | 461 | 43,000 | 4,610 |
| 2015-10-02 | 464 | 465 | 458 | 463 | 33,000 | 4,630 |
| 2015-10-01 | 460 | 467 | 459 | 464 | 41,000 | 4,640 |
| 2015-09-30 | 463 | 468 | 456 | 458 | 60,000 | 4,580 |
| 2015-09-29 | 467 | 472 | 459 | 465 | 155,000 | 4,650 |
| 2015-09-28 | 469 | 476 | 469 | 472 | 70,000 | 4,720 |
| 2015-09-25 | 475 | 477 | 464 | 470 | 69,000 | 4,700 |
| 2015-09-24 | 458 | 476 | 458 | 473 | 87,000 | 4,730 |
| 2015-09-18 | 473 | 474 | 468 | 470 | 101,000 | 4,700 |
| 2015-09-17 | 466 | 473 | 462 | 473 | 93,000 | 4,730 |
| 2015-09-16 | 456 | 464 | 448 | 462 | 90,000 | 4,620 |
| 2015-09-15 | 444 | 456 | 442 | 451 | 68,000 | 4,510 |
| 2015-09-14 | 445 | 450 | 440 | 442 | 40,000 | 4,420 |
| 2015-09-11 | 443 | 446 | 437 | 442 | 86,000 | 4,420 |
| 2015-09-10 | 430 | 441 | 430 | 440 | 11,000 | 4,400 |
| 2015-09-09 | 433 | 438 | 430 | 438 | 38,000 | 4,380 |
| 2015-09-08 | 424 | 430 | 422 | 422 | 37,000 | 4,220 |
| 2015-09-07 | 420 | 433 | 417 | 427 | 30,000 | 4,270 |
| 2015-09-04 | 435 | 437 | 423 | 424 | 94,000 | 4,240 |
| 2015-09-03 | 439 | 445 | 435 | 435 | 54,000 | 4,350 |
| 2015-09-02 | 437 | 443 | 437 | 437 | 45,000 | 4,370 |
| 2015-09-01 | 453 | 455 | 443 | 443 | 48,000 | 4,430 |
| 2015-08-31 | 451 | 453 | 448 | 453 | 31,000 | 4,530 |
| 2015-08-28 | 455 | 456 | 447 | 455 | 38,000 | 4,550 |
| 2015-08-27 | 454 | 454 | 437 | 441 | 33,000 | 4,410 |
| 2015-08-26 | 430 | 444 | 430 | 441 | 104,000 | 4,410 |
| 2015-08-25 | 410 | 462 | 410 | 422 | 244,000 | 4,220 |
| 2015-08-24 | 437 | 450 | 422 | 429 | 200,000 | 4,290 |
| 2015-08-21 | 458 | 458 | 453 | 453 | 93,000 | 4,530 |
| 2015-08-20 | 469 | 469 | 464 | 464 | 35,000 | 4,640 |
| 2015-08-19 | 471 | 471 | 463 | 468 | 62,000 | 4,680 |
| 2015-08-18 | 470 | 479 | 470 | 475 | 29,000 | 4,750 |
| 2015-08-17 | 467 | 471 | 463 | 470 | 47,000 | 4,700 |
| 2015-08-14 | 477 | 477 | 469 | 469 | 46,000 | 4,690 |
| 2015-08-13 | 476 | 478 | 472 | 476 | 41,000 | 4,760 |
| 2015-08-12 | 482 | 482 | 475 | 479 | 70,000 | 4,790 |
| 2015-08-11 | 478 | 484 | 477 | 482 | 104,000 | 4,820 |
| 2015-08-10 | 468 | 478 | 468 | 477 | 52,000 | 4,770 |
| 2015-08-07 | 472 | 478 | 472 | 475 | 54,000 | 4,750 |
| 2015-08-06 | 476 | 479 | 474 | 475 | 58,000 | 4,750 |
| 2015-08-05 | 476 | 477 | 470 | 475 | 40,000 | 4,750 |
| 2015-08-04 | 476 | 478 | 472 | 477 | 47,000 | 4,770 |
| 2015-08-03 | 478 | 481 | 468 | 479 | 133,000 | 4,790 |
| 2015-07-31 | 463 | 475 | 461 | 470 | 107,000 | 4,700 |
| 2015-07-30 | 465 | 469 | 461 | 462 | 56,000 | 4,620 |
| 2015-07-29 | 465 | 468 | 457 | 460 | 67,000 | 4,600 |
| 2015-07-28 | 467 | 467 | 454 | 462 | 85,000 | 4,620 |
| 2015-07-27 | 474 | 474 | 468 | 470 | 55,000 | 4,700 |
| 2015-07-24 | 477 | 483 | 468 | 472 | 87,000 | 4,720 |
| 2015-07-23 | 475 | 478 | 471 | 478 | 78,000 | 4,780 |
| 2015-07-22 | 474 | 478 | 473 | 475 | 35,000 | 4,750 |
| 2015-07-21 | 479 | 479 | 476 | 479 | 79,000 | 4,790 |
| 2015-07-17 | 476 | 480 | 475 | 475 | 144,000 | 4,750 |
| 2015-07-16 | 466 | 475 | 464 | 475 | 106,000 | 4,750 |
| 2015-07-15 | 472 | 473 | 464 | 468 | 80,000 | 4,680 |
| 2015-07-14 | 461 | 473 | 461 | 469 | 117,000 | 4,690 |
| 2015-07-13 | 455 | 462 | 455 | 458 | 50,000 | 4,580 |
| 2015-07-10 | 461 | 468 | 453 | 455 | 108,000 | 4,550 |
| 2015-07-09 | 456 | 458 | 447 | 458 | 226,000 | 4,580 |
| 2015-07-08 | 469 | 470 | 457 | 457 | 122,000 | 4,570 |
| 2015-07-07 | 469 | 472 | 465 | 468 | 100,000 | 4,680 |
| 2015-07-06 | 461 | 469 | 460 | 461 | 234,000 | 4,610 |
| 2015-07-03 | 460 | 462 | 459 | 461 | 44,000 | 4,610 |
| 2015-07-02 | 463 | 464 | 461 | 464 | 41,000 | 4,640 |
| 2015-07-01 | 458 | 460 | 454 | 458 | 84,000 | 4,580 |
| 2015-06-30 | 456 | 458 | 456 | 457 | 86,000 | 4,570 |
| 2015-06-29 | 454 | 459 | 453 | 453 | 125,000 | 4,530 |
| 2015-06-26 | 471 | 471 | 464 | 469 | 75,000 | 4,690 |
| 2015-06-25 | 472 | 475 | 471 | 471 | 89,000 | 4,710 |
| 2015-06-24 | 472 | 476 | 470 | 476 | 114,000 | 4,760 |
| 2015-06-23 | 474 | 475 | 470 | 472 | 117,000 | 4,720 |
| 2015-06-22 | 468 | 475 | 468 | 474 | 120,000 | 4,740 |
| 2015-06-19 | 467 | 473 | 466 | 467 | 91,000 | 4,670 |
| 2015-06-18 | 472 | 472 | 465 | 465 | 124,000 | 4,650 |
| 2015-06-17 | 467 | 470 | 459 | 467 | 112,000 | 4,670 |
| 2015-06-16 | 469 | 469 | 461 | 462 | 105,000 | 4,620 |
| 2015-06-15 | 472 | 473 | 467 | 470 | 118,000 | 4,700 |
| 2015-06-12 | 479 | 482 | 474 | 476 | 135,000 | 4,760 |
| 2015-06-11 | 482 | 485 | 478 | 481 | 91,000 | 4,810 |
| 2015-06-10 | 477 | 485 | 477 | 480 | 149,000 | 4,800 |
| 2015-06-09 | 482 | 485 | 478 | 478 | 100,000 | 4,780 |
| 2015-06-08 | 481 | 485 | 480 | 483 | 101,000 | 4,830 |
| 2015-06-05 | 483 | 484 | 480 | 482 | 60,000 | 4,820 |
| 2015-06-04 | 483 | 487 | 482 | 484 | 50,000 | 4,840 |
| 2015-06-03 | 481 | 485 | 480 | 483 | 54,000 | 4,830 |
| 2015-06-02 | 486 | 487 | 482 | 482 | 115,000 | 4,820 |
| 2015-06-01 | 487 | 492 | 487 | 488 | 53,000 | 4,880 |
| 2015-05-29 | 491 | 491 | 484 | 487 | 112,000 | 4,870 |
| 2015-05-28 | 491 | 492 | 486 | 488 | 83,000 | 4,880 |
| 2015-05-27 | 487 | 492 | 487 | 491 | 84,000 | 4,910 |
| 2015-05-26 | 491 | 495 | 485 | 493 | 128,000 | 4,930 |
| 2015-05-25 | 496 | 496 | 486 | 491 | 295,000 | 4,910 |
| 2015-05-22 | 490 | 496 | 488 | 495 | 402,000 | 4,950 |
| 2015-05-21 | 496 | 503 | 489 | 492 | 1,750,000 | 4,920 |
| 2015-05-20 | 458 | 460 | 456 | 460 | 130,000 | 4,600 |
| 2015-05-19 | 457 | 457 | 454 | 456 | 80,000 | 4,560 |
| 2015-05-18 | 455 | 457 | 452 | 455 | 67,000 | 4,550 |
| 2015-05-15 | 457 | 459 | 454 | 454 | 92,000 | 4,540 |
| 2015-05-14 | 458 | 460 | 454 | 455 | 128,000 | 4,550 |
| 2015-05-13 | 462 | 464 | 457 | 459 | 180,000 | 4,590 |
| 2015-05-12 | 463 | 466 | 461 | 465 | 139,000 | 4,650 |
| 2015-05-11 | 466 | 466 | 461 | 466 | 226,000 | 4,660 |
| 2015-05-08 | 460 | 463 | 454 | 457 | 105,000 | 4,570 |
| 2015-05-07 | 460 | 462 | 449 | 457 | 245,000 | 4,570 |
| 2015-05-01 | 470 | 470 | 461 | 461 | 347,000 | 4,610 |
| 2015-04-30 | 488 | 493 | 475 | 476 | 419,000 | 4,760 |
| 2015-04-28 | 490 | 490 | 482 | 483 | 118,000 | 4,830 |
| 2015-04-27 | 472 | 491 | 472 | 490 | 325,000 | 4,900 |
| 2015-04-24 | 474 | 474 | 470 | 471 | 78,000 | 4,710 |
| 2015-04-23 | 470 | 475 | 470 | 475 | 42,000 | 4,750 |
| 2015-04-22 | 470 | 474 | 468 | 474 | 94,000 | 4,740 |
| 2015-04-21 | 474 | 476 | 471 | 473 | 65,000 | 4,730 |
| 2015-04-20 | 473 | 476 | 470 | 472 | 95,000 | 4,720 |
| 2015-04-17 | 477 | 477 | 470 | 476 | 102,000 | 4,760 |
| 2015-04-16 | 474 | 476 | 467 | 476 | 49,000 | 4,760 |
| 2015-04-15 | 473 | 477 | 467 | 476 | 88,000 | 4,760 |
| 2015-04-14 | 464 | 473 | 463 | 473 | 70,000 | 4,730 |
| 2015-04-13 | 462 | 464 | 460 | 462 | 128,000 | 4,620 |
| 2015-04-10 | 468 | 468 | 461 | 466 | 83,000 | 4,660 |
| 2015-04-09 | 464 | 468 | 464 | 465 | 62,000 | 4,650 |
| 2015-04-08 | 463 | 468 | 463 | 464 | 125,000 | 4,640 |
| 2015-04-07 | 460 | 464 | 460 | 463 | 65,000 | 4,630 |
| 2015-04-06 | 460 | 460 | 458 | 459 | 52,000 | 4,590 |
| 2015-04-03 | 464 | 464 | 461 | 462 | 133,000 | 4,620 |
| 2015-04-02 | 461 | 467 | 458 | 464 | 66,000 | 4,640 |
| 2015-04-01 | 462 | 465 | 458 | 459 | 82,000 | 4,590 |
| 2015-03-31 | 466 | 466 | 461 | 461 | 148,000 | 4,610 |
| 2015-03-30 | 473 | 473 | 459 | 461 | 226,000 | 4,610 |
| 2015-03-27 | 474 | 478 | 466 | 469 | 206,000 | 4,690 |
| 2015-03-26 | 485 | 485 | 478 | 480 | 138,000 | 4,800 |
| 2015-03-25 | 483 | 484 | 480 | 484 | 85,000 | 4,840 |
| 2015-03-24 | 483 | 483 | 480 | 482 | 71,000 | 4,820 |
| 2015-03-23 | 484 | 487 | 480 | 483 | 135,000 | 4,830 |
| 2015-03-20 | 485 | 485 | 479 | 482 | 114,000 | 4,820 |
| 2015-03-19 | 482 | 483 | 478 | 481 | 139,000 | 4,810 |
| 2015-03-18 | 489 | 489 | 482 | 482 | 153,000 | 4,820 |
| 2015-03-17 | 488 | 493 | 486 | 488 | 192,000 | 4,880 |
| 2015-03-16 | 488 | 488 | 482 | 485 | 137,000 | 4,850 |
| 2015-03-13 | 487 | 487 | 483 | 484 | 275,000 | 4,840 |
| 2015-03-12 | 489 | 489 | 486 | 487 | 77,000 | 4,870 |
| 2015-03-11 | 482 | 489 | 482 | 489 | 89,000 | 4,890 |
| 2015-03-10 | 497 | 498 | 485 | 487 | 146,000 | 4,870 |
| 2015-03-09 | 487 | 495 | 486 | 493 | 121,000 | 4,930 |
| 2015-03-06 | 491 | 492 | 488 | 491 | 96,000 | 4,910 |
| 2015-03-05 | 493 | 494 | 487 | 492 | 92,000 | 4,920 |
| 2015-03-04 | 497 | 497 | 490 | 493 | 181,000 | 4,930 |
| 2015-03-03 | 500 | 502 | 493 | 499 | 331,000 | 4,990 |
| 2015-03-02 | 498 | 507 | 490 | 496 | 594,000 | 4,960 |
| 2015-02-27 | 493 | 496 | 485 | 494 | 440,000 | 4,940 |
| 2015-02-26 | 480 | 489 | 480 | 485 | 234,000 | 4,850 |
| 2015-02-25 | 475 | 484 | 474 | 479 | 199,000 | 4,790 |
| 2015-02-24 | 479 | 479 | 473 | 475 | 291,000 | 4,750 |
| 2015-02-23 | 480 | 484 | 476 | 477 | 181,000 | 4,770 |
| 2015-02-20 | 484 | 484 | 474 | 479 | 205,000 | 4,790 |
| 2015-02-19 | 480 | 483 | 475 | 482 | 174,000 | 4,820 |
| 2015-02-18 | 476 | 483 | 476 | 480 | 185,000 | 4,800 |
| 2015-02-17 | 473 | 475 | 468 | 474 | 161,000 | 4,740 |
| 2015-02-16 | 477 | 477 | 472 | 474 | 148,000 | 4,740 |
| 2015-02-13 | 477 | 477 | 472 | 473 | 187,000 | 4,730 |
| 2015-02-12 | 479 | 481 | 473 | 473 | 199,000 | 4,730 |
| 2015-02-10 | 477 | 480 | 472 | 480 | 187,000 | 4,800 |
| 2015-02-09 | 484 | 486 | 479 | 481 | 172,000 | 4,810 |
| 2015-02-06 | 490 | 492 | 476 | 481 | 229,000 | 4,810 |
| 2015-02-05 | 499 | 499 | 484 | 491 | 221,000 | 4,910 |
| 2015-02-04 | 491 | 501 | 488 | 499 | 177,000 | 4,990 |
| 2015-02-03 | 482 | 499 | 479 | 482 | 325,000 | 4,820 |
| 2015-02-02 | 487 | 491 | 473 | 478 | 389,000 | 4,780 |
| 2015-01-30 | 498 | 510 | 497 | 507 | 376,000 | 5,070 |
| 2015-01-29 | 489 | 491 | 488 | 490 | 62,000 | 4,900 |
| 2015-01-28 | 490 | 498 | 486 | 491 | 168,000 | 4,910 |
| 2015-01-27 | 496 | 498 | 494 | 498 | 63,000 | 4,980 |
| 2015-01-26 | 493 | 497 | 491 | 497 | 54,000 | 4,970 |
| 2015-01-23 | 489 | 497 | 487 | 494 | 124,000 | 4,940 |
| 2015-01-22 | 490 | 491 | 481 | 486 | 82,000 | 4,860 |
| 2015-01-21 | 496 | 499 | 488 | 490 | 139,000 | 4,900 |
| 2015-01-20 | 497 | 509 | 487 | 504 | 286,000 | 5,040 |
| 2015-01-19 | 487 | 506 | 482 | 494 | 213,000 | 4,940 |
| 2015-01-16 | 481 | 489 | 475 | 481 | 219,000 | 4,810 |
| 2015-01-15 | 468 | 486 | 468 | 483 | 163,000 | 4,830 |
| 2015-01-14 | 471 | 474 | 469 | 469 | 127,000 | 4,690 |
| 2015-01-13 | 482 | 483 | 470 | 475 | 386,000 | 4,750 |
| 2015-01-09 | 494 | 500 | 489 | 494 | 227,000 | 4,940 |
| 2015-01-08 | 498 | 502 | 489 | 493 | 165,000 | 4,930 |
| 2015-01-07 | 487 | 495 | 487 | 492 | 113,000 | 4,920 |
| 2015-01-06 | 500 | 500 | 487 | 489 | 257,000 | 4,890 |
| 2015-01-05 | 501 | 513 | 501 | 508 | 221,000 | 5,080 |
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
