1. HOME >
  2. 株価時系列 >
  3. 6355 >
  4. 2016年

6355 住友精密工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3035135534935463,0003,540
2016-12-29354356347350111,0003,500
2016-12-2835036035035876,0003,580
2016-12-27360360348352138,0003,520
2016-12-26365367360361130,0003,610
2016-12-22359365359364120,0003,640
2016-12-21369370360362108,0003,620
2016-12-2036837036136993,0003,690
2016-12-19366368361366121,0003,660
2016-12-16376376366371149,0003,710
2016-12-15372377371376128,0003,760
2016-12-1437737736837184,0003,710
2016-12-13381382368376114,0003,760
2016-12-12380386378383179,0003,830
2016-12-09373378372377311,0003,770
2016-12-08364368364367105,0003,670
2016-12-07357363357362131,0003,620
2016-12-0635735935535862,0003,580
2016-12-0535536235435786,0003,570
2016-12-02362362356357105,0003,570
2016-12-01350359350359169,0003,590
2016-11-3034735034434871,0003,480
2016-11-2934434734234768,0003,470
2016-11-2834134433934381,0003,430
2016-11-2534034033734068,0003,400
2016-11-2434034133834099,0003,400
2016-11-2233634033633946,0003,390
2016-11-21338338336336128,0003,360
2016-11-1833533533333471,0003,340
2016-11-1732633432633295,0003,320
2016-11-1632832932632830,0003,280
2016-11-1532432732432664,0003,260
2016-11-1431432231432285,0003,220
2016-11-1131131431031365,0003,130
2016-11-10310312307308143,0003,080
2016-11-09316316296300149,0003,000
2016-11-0831531531231231,0003,120
2016-11-0731831831331442,0003,140
2016-11-0431131531131335,0003,130
2016-11-02316319310312122,0003,120
2016-11-01322328313316279,0003,160
2016-10-31342350317324432,0003,240
2016-10-28341343336340145,0003,400
2016-10-2734434434034354,0003,430
2016-10-2634134334134343,0003,430
2016-10-2533934133833864,0003,380
2016-10-2433833833633845,0003,380
2016-10-2133834033533770,0003,370
2016-10-2033533933533847,0003,380
2016-10-1933033633033546,0003,350
2016-10-1733033732933219,0003,320
2016-10-1333533532933235,0003,320
2016-10-1233633833433431,0003,340
2016-10-1133534333533649,0003,360
2016-10-0733633633233550,0003,350
2016-10-0633533633233655,0003,360
2016-10-0532633432633455,0003,340
2016-10-0432432932432766,0003,270
2016-10-0333533532332560,0003,250
2016-09-3033633632832826,0003,280
2016-09-2932333932333882,0003,380
2016-09-2832432432032229,0003,220
2016-09-2731832631832638,0003,260
2016-09-2632632631832035,0003,200
2016-09-2332032631532576,0003,250
2016-09-2131532031432034,0003,200
2016-09-2031832031131278,0003,120
2016-09-1631331931031847,0003,180
2016-09-1531531531131419,0003,140
2016-09-1431531731231534,0003,150
2016-09-1332132131331870,0003,180
2016-09-1232132232032243,0003,220
2016-09-0931733031732459,0003,240
2016-09-0831732031532050,0003,200
2016-09-0732132131831835,0003,180
2016-09-0631832331832324,0003,230
2016-09-0532032131731723,0003,170
2016-09-0231732031631916,0003,190
2016-09-0132032031731754,0003,170
2016-08-3131732231531645,0003,160
2016-08-3031331731331632,0003,160
2016-08-2931431931431823,0003,180
2016-08-2631331531231214,0003,120
2016-08-2531531531231320,0003,130
2016-08-2431631731431513,0003,150
2016-08-2331731831431626,0003,160
2016-08-2231431831431712,0003,170
2016-08-1931831831431424,0003,140
2016-08-1831231631231430,0003,140
2016-08-1731531631231537,0003,150
2016-08-1632832831931947,0003,190
2016-08-153293303283286,0003,280
2016-08-1232732832532620,0003,260
2016-08-103273273263276,0003,270
2016-08-0932732832632716,0003,270
2016-08-0832232932232714,0003,270
2016-08-0531732431732123,0003,210
2016-08-0431332131331849,0003,180
2016-08-0331831931231333,0003,130
2016-08-0232232932232219,0003,220
2016-08-0132333331632948,0003,290
2016-07-2933233232332823,0003,280
2016-07-2832733332733224,0003,320
2016-07-2732733132232773,0003,270
2016-07-2633433532632730,0003,270
2016-07-2533633633133583,0003,350
2016-07-2232632931632459,0003,240
2016-07-2132533032532863,0003,280
2016-07-2031332531332541,0003,250
2016-07-1931531631131341,0003,130
2016-07-1531532031431562,0003,150
2016-07-1430931630931534,0003,150
2016-07-1331231230830958,0003,090
2016-07-1230230730230457,0003,040
2016-07-11304307297298170,0002,980
2016-07-0829930229829829,0002,980
2016-07-0730030629530130,0003,010
2016-07-0630730729830354,0003,030
2016-07-0531331530931036,0003,100
2016-07-0431231531231529,0003,150
2016-07-0131231530831241,0003,120
2016-06-3030131230130846,0003,080
2016-06-2929630029429942,0002,990
2016-06-2829129428429180,0002,910
2016-06-2729529729129488,0002,940
2016-06-24314315294296100,0002,960
2016-06-2331031830931351,0003,130
2016-06-2231631631031548,0003,150
2016-06-2131232031031948,0003,190
2016-06-2030831330831232,0003,120
2016-06-1730830830430631,0003,060
2016-06-1631331330130175,0003,010
2016-06-1531131531131242,0003,120
2016-06-1432032331131361,0003,130
2016-06-1333533532032575,0003,250
2016-06-1033234033233754,0003,370
2016-06-0933834333433432,0003,340
2016-06-0833134332733942,0003,390
2016-06-0733033432733231,0003,320
2016-06-0633433432633136,0003,310
2016-06-0333634233233419,0003,340
2016-06-0234234333533660,0003,360
2016-06-0134035134034257,0003,420
2016-05-3133934333934132,0003,410
2016-05-3033934133834028,0003,400
2016-05-2733533833433618,0003,360
2016-05-2633633833533723,0003,370
2016-05-2533434032833627,0003,360
2016-05-2433133232933116,0003,310
2016-05-2333433432833238,0003,320
2016-05-2032933532933431,0003,340
2016-05-1932933032732914,0003,290
2016-05-1833133132732713,0003,270
2016-05-1733033132933126,0003,310
2016-05-1632832832332538,0003,250
2016-05-1332833131932075,0003,200
2016-05-1232433632433337,0003,330
2016-05-1133133232532748,0003,270
2016-05-1032232832032854,0003,280
2016-05-0932232732232240,0003,220
2016-05-0632832832232544,0003,250
2016-05-0233133832732972,0003,290
2016-04-2833935033433669,0003,360
2016-04-2733533733233264,0003,320
2016-04-2633033733033475,0003,340
2016-04-2535035034534536,0003,450
2016-04-2234434934434938,0003,490
2016-04-2133634533534560,0003,450
2016-04-2033233933233376,0003,330
2016-04-1932433332433266,0003,320
2016-04-1833133132032157,0003,210
2016-04-1533734733533890,0003,380
2016-04-1433234133033971,0003,390
2016-04-1331832731832542,0003,250
2016-04-1231331931331839,0003,180
2016-04-1131131630831457,0003,140
2016-04-0830931930831554,0003,150
2016-04-0731131431031150,0003,110
2016-04-0630831530731297,0003,120
2016-04-0532032031331354,0003,130
2016-04-0432732731932280,0003,220
2016-04-01349349316321187,0003,210
2016-03-3134935034034062,0003,400
2016-03-3035935934634951,0003,490
2016-03-2936436435736146,0003,610
2016-03-2835736335336352,0003,630
2016-03-2536136135335741,0003,570
2016-03-2435836035635932,0003,590
2016-03-2336036435636274,0003,620
2016-03-2236036335335956,0003,590
2016-03-1835735835135257,0003,520
2016-03-1735335835235537,0003,550
2016-03-1635335534834834,0003,480
2016-03-1535035434535156,0003,510
2016-03-1434435434335190,0003,510
2016-03-1133334233333962,0003,390
2016-03-1033634233433859,0003,380
2016-03-0933933933533640,0003,360
2016-03-0834434633934152,0003,410
2016-03-0734334534134456,0003,440
2016-03-04342350339343106,0003,430
2016-03-0333033933033967,0003,390
2016-03-0232633532633183,0003,310
2016-03-0132532532032163,0003,210
2016-02-2932933132532528,0003,250
2016-02-2632333232332444,0003,240
2016-02-2532533232132183,0003,210
2016-02-2432333031931992,0003,190
2016-02-2334534932732781,0003,270
2016-02-2235435434034454,0003,440
2016-02-1934735534735433,0003,540
2016-02-1835035534234747,0003,470
2016-02-17354354335342115,0003,420
2016-02-1633035232734685,0003,460
2016-02-15320335320333100,0003,330
2016-02-12320321311311124,0003,110
2016-02-1034034333033491,0003,340
2016-02-0936036033934063,0003,400
2016-02-0835236434736369,0003,630
2016-02-0535536434935235,0003,520
2016-02-0434935934935551,0003,550
2016-02-03361362351357159,0003,570
2016-02-0236937736837091,0003,700
2016-02-01378379372377153,0003,770
2016-01-2939039538439252,0003,920
2016-01-2838039538038769,0003,870
2016-01-2738038838038724,0003,870
2016-01-2638238237237246,0003,720
2016-01-25374386368383102,0003,830
2016-01-22360368355367146,0003,670
2016-01-2137037635635690,0003,560
2016-01-2038738737237264,0003,720
2016-01-1938539038038765,0003,870
2016-01-1837938737238575,0003,850
2016-01-1539139838839075,0003,900
2016-01-14399399385391110,0003,910
2016-01-1340942040140389,0004,030
2016-01-1241541540640680,0004,060
2016-01-0841942841541567,0004,150
2016-01-0743243242042243,0004,220
2016-01-0643443643043248,0004,320
2016-01-0543644443543840,0004,380
2016-01-0443444743243475,0004,340

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