6355 住友精密工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 369 | 375 | 369 | 372 | 48,000 | 3,720 |
| 2017-12-28 | 373 | 376 | 368 | 368 | 125,000 | 3,680 |
| 2017-12-27 | 368 | 372 | 368 | 372 | 46,000 | 3,720 |
| 2017-12-26 | 372 | 373 | 367 | 367 | 65,000 | 3,670 |
| 2017-12-25 | 377 | 377 | 369 | 374 | 99,000 | 3,740 |
| 2017-12-22 | 376 | 379 | 371 | 377 | 79,000 | 3,770 |
| 2017-12-21 | 376 | 377 | 373 | 377 | 41,000 | 3,770 |
| 2017-12-20 | 374 | 377 | 374 | 376 | 36,000 | 3,760 |
| 2017-12-19 | 373 | 378 | 373 | 374 | 64,000 | 3,740 |
| 2017-12-18 | 374 | 375 | 371 | 373 | 75,000 | 3,730 |
| 2017-12-15 | 369 | 371 | 367 | 371 | 53,000 | 3,710 |
| 2017-12-14 | 368 | 372 | 368 | 372 | 72,000 | 3,720 |
| 2017-12-13 | 371 | 373 | 369 | 370 | 78,000 | 3,700 |
| 2017-12-12 | 376 | 376 | 370 | 373 | 62,000 | 3,730 |
| 2017-12-11 | 374 | 376 | 373 | 375 | 26,000 | 3,750 |
| 2017-12-08 | 368 | 374 | 368 | 373 | 81,000 | 3,730 |
| 2017-12-07 | 368 | 372 | 367 | 371 | 47,000 | 3,710 |
| 2017-12-06 | 368 | 375 | 367 | 367 | 49,000 | 3,670 |
| 2017-12-05 | 370 | 372 | 368 | 369 | 121,000 | 3,690 |
| 2017-12-04 | 371 | 373 | 368 | 370 | 146,000 | 3,700 |
| 2017-12-01 | 377 | 379 | 372 | 373 | 60,000 | 3,730 |
| 2017-11-30 | 378 | 380 | 373 | 375 | 51,000 | 3,750 |
| 2017-11-29 | 380 | 381 | 376 | 379 | 41,000 | 3,790 |
| 2017-11-28 | 385 | 386 | 377 | 380 | 89,000 | 3,800 |
| 2017-11-27 | 385 | 385 | 383 | 384 | 31,000 | 3,840 |
| 2017-11-24 | 384 | 384 | 382 | 383 | 17,000 | 3,830 |
| 2017-11-22 | 385 | 385 | 382 | 383 | 39,000 | 3,830 |
| 2017-11-21 | 382 | 387 | 381 | 384 | 60,000 | 3,840 |
| 2017-11-20 | 378 | 381 | 378 | 380 | 27,000 | 3,800 |
| 2017-11-17 | 381 | 384 | 376 | 378 | 46,000 | 3,780 |
| 2017-11-16 | 374 | 379 | 373 | 378 | 53,000 | 3,780 |
| 2017-11-15 | 388 | 388 | 372 | 372 | 112,000 | 3,720 |
| 2017-11-13 | 398 | 398 | 389 | 392 | 87,000 | 3,920 |
| 2017-11-10 | 378 | 399 | 378 | 398 | 188,000 | 3,980 |
| 2017-11-09 | 382 | 387 | 373 | 379 | 214,000 | 3,790 |
| 2017-11-08 | 380 | 384 | 378 | 381 | 91,000 | 3,810 |
| 2017-11-07 | 378 | 382 | 378 | 380 | 69,000 | 3,800 |
| 2017-11-06 | 382 | 386 | 380 | 381 | 144,000 | 3,810 |
| 2017-11-02 | 385 | 385 | 375 | 382 | 74,000 | 3,820 |
| 2017-11-01 | 372 | 385 | 368 | 384 | 228,000 | 3,840 |
| 2017-10-31 | 373 | 373 | 363 | 367 | 134,000 | 3,670 |
| 2017-10-30 | 366 | 369 | 365 | 369 | 124,000 | 3,690 |
| 2017-10-27 | 364 | 367 | 364 | 365 | 68,000 | 3,650 |
| 2017-10-26 | 365 | 365 | 364 | 364 | 69,000 | 3,640 |
| 2017-10-25 | 365 | 366 | 364 | 364 | 67,000 | 3,640 |
| 2017-10-24 | 364 | 364 | 361 | 363 | 69,000 | 3,630 |
| 2017-10-23 | 363 | 365 | 362 | 364 | 72,000 | 3,640 |
| 2017-10-20 | 363 | 363 | 361 | 363 | 62,000 | 3,630 |
| 2017-10-19 | 362 | 365 | 362 | 363 | 64,000 | 3,630 |
| 2017-10-18 | 364 | 364 | 361 | 363 | 51,000 | 3,630 |
| 2017-10-17 | 366 | 366 | 361 | 363 | 110,000 | 3,630 |
| 2017-10-16 | 363 | 365 | 361 | 363 | 68,000 | 3,630 |
| 2017-10-13 | 364 | 364 | 361 | 363 | 43,000 | 3,630 |
| 2017-10-12 | 367 | 367 | 362 | 365 | 69,000 | 3,650 |
| 2017-10-11 | 368 | 368 | 362 | 364 | 72,000 | 3,640 |
| 2017-10-10 | 365 | 368 | 359 | 367 | 175,000 | 3,670 |
| 2017-10-06 | 355 | 357 | 352 | 357 | 96,000 | 3,570 |
| 2017-10-05 | 355 | 355 | 351 | 352 | 50,000 | 3,520 |
| 2017-10-04 | 353 | 354 | 351 | 354 | 52,000 | 3,540 |
| 2017-10-03 | 354 | 354 | 352 | 354 | 43,000 | 3,540 |
| 2017-10-02 | 354 | 355 | 350 | 354 | 75,000 | 3,540 |
| 2017-09-29 | 353 | 353 | 350 | 350 | 36,000 | 3,500 |
| 2017-09-28 | 351 | 354 | 351 | 352 | 39,000 | 3,520 |
| 2017-09-27 | 353 | 353 | 350 | 351 | 45,000 | 3,510 |
| 2017-09-26 | 350 | 354 | 350 | 352 | 53,000 | 3,520 |
| 2017-09-25 | 352 | 353 | 350 | 352 | 34,000 | 3,520 |
| 2017-09-22 | 349 | 351 | 349 | 349 | 68,000 | 3,490 |
| 2017-09-21 | 353 | 353 | 349 | 351 | 50,000 | 3,510 |
| 2017-09-20 | 351 | 352 | 350 | 351 | 51,000 | 3,510 |
| 2017-09-19 | 350 | 351 | 349 | 351 | 64,000 | 3,510 |
| 2017-09-15 | 348 | 351 | 347 | 347 | 140,000 | 3,470 |
| 2017-09-14 | 348 | 351 | 348 | 350 | 37,000 | 3,500 |
| 2017-09-13 | 349 | 349 | 348 | 348 | 29,000 | 3,480 |
| 2017-09-12 | 349 | 350 | 347 | 348 | 98,000 | 3,480 |
| 2017-09-11 | 345 | 349 | 345 | 348 | 26,000 | 3,480 |
| 2017-09-08 | 345 | 346 | 344 | 345 | 81,000 | 3,450 |
| 2017-09-07 | 347 | 348 | 345 | 347 | 32,000 | 3,470 |
| 2017-09-06 | 345 | 348 | 345 | 348 | 27,000 | 3,480 |
| 2017-09-05 | 348 | 349 | 345 | 346 | 41,000 | 3,460 |
| 2017-09-04 | 353 | 353 | 348 | 349 | 31,000 | 3,490 |
| 2017-09-01 | 352 | 354 | 352 | 353 | 27,000 | 3,530 |
| 2017-08-31 | 353 | 353 | 350 | 352 | 23,000 | 3,520 |
| 2017-08-30 | 349 | 353 | 349 | 352 | 37,000 | 3,520 |
| 2017-08-29 | 349 | 349 | 348 | 349 | 16,000 | 3,490 |
| 2017-08-28 | 352 | 352 | 345 | 350 | 46,000 | 3,500 |
| 2017-08-25 | 352 | 355 | 351 | 351 | 40,000 | 3,510 |
| 2017-08-24 | 350 | 351 | 348 | 351 | 44,000 | 3,510 |
| 2017-08-23 | 353 | 353 | 350 | 350 | 31,000 | 3,500 |
| 2017-08-22 | 350 | 353 | 349 | 350 | 34,000 | 3,500 |
| 2017-08-21 | 350 | 352 | 349 | 352 | 29,000 | 3,520 |
| 2017-08-18 | 350 | 350 | 347 | 349 | 33,000 | 3,490 |
| 2017-08-17 | 348 | 351 | 348 | 350 | 36,000 | 3,500 |
| 2017-08-16 | 348 | 350 | 345 | 348 | 69,000 | 3,480 |
| 2017-08-15 | 350 | 353 | 348 | 348 | 75,000 | 3,480 |
| 2017-08-14 | 347 | 349 | 345 | 345 | 79,000 | 3,450 |
| 2017-08-10 | 348 | 349 | 347 | 349 | 30,000 | 3,490 |
| 2017-08-09 | 352 | 352 | 348 | 348 | 51,000 | 3,480 |
| 2017-08-08 | 350 | 352 | 350 | 352 | 23,000 | 3,520 |
| 2017-08-07 | 352 | 352 | 350 | 350 | 29,000 | 3,500 |
| 2017-08-04 | 351 | 352 | 351 | 352 | 21,000 | 3,520 |
| 2017-08-03 | 353 | 355 | 353 | 354 | 35,000 | 3,540 |
| 2017-08-02 | 353 | 355 | 351 | 355 | 36,000 | 3,550 |
| 2017-08-01 | 359 | 359 | 350 | 352 | 80,000 | 3,520 |
| 2017-07-31 | 355 | 359 | 352 | 359 | 89,000 | 3,590 |
| 2017-07-28 | 353 | 358 | 353 | 357 | 77,000 | 3,570 |
| 2017-07-27 | 354 | 355 | 352 | 352 | 45,000 | 3,520 |
| 2017-07-26 | 350 | 355 | 349 | 354 | 44,000 | 3,540 |
| 2017-07-25 | 354 | 354 | 349 | 349 | 42,000 | 3,490 |
| 2017-07-24 | 351 | 353 | 350 | 353 | 34,000 | 3,530 |
| 2017-07-21 | 354 | 354 | 352 | 352 | 46,000 | 3,520 |
| 2017-07-20 | 353 | 353 | 351 | 353 | 33,000 | 3,530 |
| 2017-07-19 | 353 | 353 | 350 | 353 | 31,000 | 3,530 |
| 2017-07-18 | 353 | 354 | 352 | 353 | 47,000 | 3,530 |
| 2017-07-14 | 352 | 354 | 352 | 353 | 15,000 | 3,530 |
| 2017-07-13 | 353 | 356 | 352 | 353 | 60,000 | 3,530 |
| 2017-07-12 | 351 | 354 | 349 | 352 | 75,000 | 3,520 |
| 2017-07-11 | 347 | 350 | 347 | 349 | 19,000 | 3,490 |
| 2017-07-10 | 347 | 351 | 345 | 347 | 43,000 | 3,470 |
| 2017-07-07 | 345 | 348 | 345 | 345 | 32,000 | 3,450 |
| 2017-07-06 | 348 | 349 | 347 | 347 | 45,000 | 3,470 |
| 2017-07-05 | 348 | 350 | 347 | 348 | 39,000 | 3,480 |
| 2017-07-04 | 352 | 352 | 348 | 349 | 67,000 | 3,490 |
| 2017-07-03 | 352 | 352 | 349 | 349 | 20,000 | 3,490 |
| 2017-06-30 | 350 | 351 | 349 | 351 | 28,000 | 3,510 |
| 2017-06-29 | 353 | 353 | 351 | 352 | 50,000 | 3,520 |
| 2017-06-28 | 350 | 352 | 350 | 351 | 42,000 | 3,510 |
| 2017-06-27 | 351 | 352 | 347 | 350 | 60,000 | 3,500 |
| 2017-06-26 | 354 | 354 | 350 | 350 | 31,000 | 3,500 |
| 2017-06-23 | 351 | 354 | 351 | 353 | 30,000 | 3,530 |
| 2017-06-22 | 354 | 355 | 353 | 353 | 33,000 | 3,530 |
| 2017-06-21 | 356 | 356 | 354 | 354 | 43,000 | 3,540 |
| 2017-06-20 | 356 | 357 | 351 | 356 | 105,000 | 3,560 |
| 2017-06-19 | 353 | 353 | 349 | 350 | 46,000 | 3,500 |
| 2017-06-16 | 349 | 353 | 349 | 351 | 37,000 | 3,510 |
| 2017-06-15 | 350 | 352 | 349 | 349 | 41,000 | 3,490 |
| 2017-06-14 | 354 | 355 | 350 | 350 | 50,000 | 3,500 |
| 2017-06-13 | 350 | 352 | 350 | 352 | 46,000 | 3,520 |
| 2017-06-12 | 357 | 359 | 349 | 350 | 116,000 | 3,500 |
| 2017-06-09 | 349 | 359 | 349 | 357 | 89,000 | 3,570 |
| 2017-06-08 | 351 | 354 | 351 | 352 | 57,000 | 3,520 |
| 2017-06-07 | 356 | 356 | 349 | 349 | 97,000 | 3,490 |
| 2017-06-06 | 358 | 359 | 353 | 354 | 178,000 | 3,540 |
| 2017-06-05 | 351 | 351 | 346 | 348 | 61,000 | 3,480 |
| 2017-06-02 | 344 | 352 | 340 | 352 | 103,000 | 3,520 |
| 2017-06-01 | 340 | 342 | 340 | 341 | 42,000 | 3,410 |
| 2017-05-31 | 342 | 342 | 339 | 339 | 47,000 | 3,390 |
| 2017-05-30 | 341 | 342 | 339 | 340 | 105,000 | 3,400 |
| 2017-05-29 | 346 | 346 | 340 | 341 | 120,000 | 3,410 |
| 2017-05-26 | 349 | 349 | 346 | 346 | 32,000 | 3,460 |
| 2017-05-25 | 350 | 352 | 347 | 347 | 66,000 | 3,470 |
| 2017-05-24 | 349 | 351 | 348 | 348 | 86,000 | 3,480 |
| 2017-05-23 | 352 | 352 | 349 | 349 | 45,000 | 3,490 |
| 2017-05-22 | 352 | 355 | 351 | 351 | 48,000 | 3,510 |
| 2017-05-19 | 352 | 354 | 351 | 352 | 38,000 | 3,520 |
| 2017-05-18 | 353 | 353 | 351 | 352 | 60,000 | 3,520 |
| 2017-05-17 | 358 | 359 | 355 | 355 | 44,000 | 3,550 |
| 2017-05-16 | 362 | 363 | 358 | 360 | 23,000 | 3,600 |
| 2017-05-15 | 363 | 365 | 360 | 361 | 28,000 | 3,610 |
| 2017-05-12 | 369 | 370 | 364 | 366 | 48,000 | 3,660 |
| 2017-05-11 | 368 | 370 | 366 | 368 | 58,000 | 3,680 |
| 2017-05-10 | 371 | 374 | 368 | 368 | 73,000 | 3,680 |
| 2017-05-09 | 374 | 374 | 369 | 371 | 38,000 | 3,710 |
| 2017-05-08 | 371 | 376 | 367 | 372 | 125,000 | 3,720 |
| 2017-05-02 | 359 | 365 | 357 | 363 | 69,000 | 3,630 |
| 2017-05-01 | 366 | 366 | 351 | 357 | 72,000 | 3,570 |
| 2017-04-28 | 367 | 373 | 362 | 363 | 76,000 | 3,630 |
| 2017-04-27 | 363 | 368 | 361 | 368 | 53,000 | 3,680 |
| 2017-04-26 | 358 | 363 | 358 | 363 | 41,000 | 3,630 |
| 2017-04-25 | 354 | 358 | 351 | 358 | 43,000 | 3,580 |
| 2017-04-24 | 352 | 354 | 350 | 354 | 15,000 | 3,540 |
| 2017-04-21 | 347 | 350 | 345 | 349 | 29,000 | 3,490 |
| 2017-04-20 | 347 | 348 | 346 | 346 | 24,000 | 3,460 |
| 2017-04-19 | 347 | 350 | 346 | 347 | 28,000 | 3,470 |
| 2017-04-18 | 346 | 347 | 346 | 347 | 13,000 | 3,470 |
| 2017-04-17 | 343 | 346 | 342 | 345 | 27,000 | 3,450 |
| 2017-04-14 | 347 | 350 | 345 | 345 | 44,000 | 3,450 |
| 2017-04-13 | 348 | 353 | 348 | 351 | 54,000 | 3,510 |
| 2017-04-12 | 352 | 353 | 349 | 350 | 41,000 | 3,500 |
| 2017-04-11 | 350 | 355 | 350 | 352 | 15,000 | 3,520 |
| 2017-04-10 | 350 | 357 | 350 | 354 | 31,000 | 3,540 |
| 2017-04-07 | 347 | 355 | 347 | 350 | 29,000 | 3,500 |
| 2017-04-06 | 350 | 350 | 345 | 346 | 38,000 | 3,460 |
| 2017-04-05 | 355 | 357 | 351 | 351 | 45,000 | 3,510 |
| 2017-04-04 | 356 | 359 | 354 | 354 | 44,000 | 3,540 |
| 2017-04-03 | 357 | 361 | 357 | 359 | 48,000 | 3,590 |
| 2017-03-31 | 369 | 369 | 357 | 357 | 39,000 | 3,570 |
| 2017-03-30 | 369 | 370 | 366 | 366 | 23,000 | 3,660 |
| 2017-03-29 | 371 | 372 | 368 | 370 | 45,000 | 3,700 |
| 2017-03-28 | 360 | 373 | 359 | 373 | 90,000 | 3,730 |
| 2017-03-27 | 356 | 356 | 354 | 354 | 52,000 | 3,540 |
| 2017-03-24 | 354 | 358 | 354 | 357 | 29,000 | 3,570 |
| 2017-03-23 | 356 | 356 | 352 | 355 | 68,000 | 3,550 |
| 2017-03-22 | 363 | 366 | 360 | 360 | 49,000 | 3,600 |
| 2017-03-21 | 366 | 368 | 365 | 368 | 37,000 | 3,680 |
| 2017-03-17 | 369 | 373 | 366 | 366 | 77,000 | 3,660 |
| 2017-03-16 | 368 | 369 | 366 | 369 | 42,000 | 3,690 |
| 2017-03-15 | 370 | 371 | 368 | 369 | 23,000 | 3,690 |
| 2017-03-14 | 371 | 371 | 369 | 370 | 13,000 | 3,700 |
| 2017-03-13 | 370 | 372 | 369 | 370 | 35,000 | 3,700 |
| 2017-03-10 | 374 | 374 | 369 | 372 | 65,000 | 3,720 |
| 2017-03-09 | 367 | 370 | 366 | 369 | 42,000 | 3,690 |
| 2017-03-08 | 368 | 370 | 363 | 365 | 31,000 | 3,650 |
| 2017-03-07 | 369 | 369 | 365 | 368 | 32,000 | 3,680 |
| 2017-03-06 | 365 | 374 | 365 | 370 | 35,000 | 3,700 |
| 2017-03-03 | 367 | 367 | 366 | 366 | 27,000 | 3,660 |
| 2017-03-02 | 370 | 372 | 365 | 370 | 41,000 | 3,700 |
| 2017-03-01 | 369 | 370 | 363 | 367 | 41,000 | 3,670 |
| 2017-02-28 | 368 | 373 | 368 | 368 | 26,000 | 3,680 |
| 2017-02-27 | 367 | 367 | 362 | 365 | 32,000 | 3,650 |
| 2017-02-24 | 367 | 370 | 366 | 369 | 30,000 | 3,690 |
| 2017-02-23 | 372 | 375 | 368 | 369 | 46,000 | 3,690 |
| 2017-02-22 | 376 | 379 | 371 | 371 | 61,000 | 3,710 |
| 2017-02-21 | 366 | 375 | 365 | 375 | 37,000 | 3,750 |
| 2017-02-20 | 369 | 370 | 364 | 368 | 34,000 | 3,680 |
| 2017-02-17 | 371 | 373 | 368 | 369 | 32,000 | 3,690 |
| 2017-02-16 | 368 | 370 | 368 | 370 | 91,000 | 3,700 |
| 2017-02-15 | 359 | 367 | 359 | 367 | 117,000 | 3,670 |
| 2017-02-14 | 362 | 362 | 353 | 355 | 59,000 | 3,550 |
| 2017-02-13 | 364 | 364 | 361 | 363 | 53,000 | 3,630 |
| 2017-02-10 | 358 | 360 | 354 | 360 | 48,000 | 3,600 |
| 2017-02-09 | 354 | 356 | 351 | 354 | 39,000 | 3,540 |
| 2017-02-08 | 353 | 354 | 353 | 354 | 20,000 | 3,540 |
| 2017-02-07 | 354 | 354 | 350 | 353 | 31,000 | 3,530 |
| 2017-02-06 | 353 | 355 | 350 | 353 | 30,000 | 3,530 |
| 2017-02-03 | 354 | 354 | 348 | 350 | 56,000 | 3,500 |
| 2017-02-02 | 353 | 357 | 353 | 356 | 49,000 | 3,560 |
| 2017-02-01 | 348 | 355 | 345 | 353 | 78,000 | 3,530 |
| 2017-01-31 | 346 | 353 | 346 | 351 | 53,000 | 3,510 |
| 2017-01-30 | 351 | 351 | 346 | 348 | 78,000 | 3,480 |
| 2017-01-27 | 352 | 355 | 350 | 353 | 41,000 | 3,530 |
| 2017-01-26 | 353 | 355 | 350 | 352 | 57,000 | 3,520 |
| 2017-01-25 | 358 | 358 | 349 | 352 | 77,000 | 3,520 |
| 2017-01-24 | 358 | 358 | 341 | 352 | 99,000 | 3,520 |
| 2017-01-23 | 364 | 364 | 358 | 358 | 26,000 | 3,580 |
| 2017-01-20 | 359 | 364 | 359 | 364 | 41,000 | 3,640 |
| 2017-01-19 | 355 | 359 | 355 | 359 | 25,000 | 3,590 |
| 2017-01-18 | 348 | 356 | 348 | 355 | 43,000 | 3,550 |
| 2017-01-17 | 356 | 356 | 353 | 353 | 48,000 | 3,530 |
| 2017-01-16 | 363 | 363 | 356 | 357 | 27,000 | 3,570 |
| 2017-01-13 | 361 | 363 | 361 | 363 | 34,000 | 3,630 |
| 2017-01-12 | 369 | 370 | 363 | 363 | 51,000 | 3,630 |
| 2017-01-11 | 370 | 371 | 368 | 368 | 49,000 | 3,680 |
| 2017-01-10 | 366 | 369 | 364 | 369 | 96,000 | 3,690 |
| 2017-01-06 | 363 | 366 | 357 | 365 | 38,000 | 3,650 |
| 2017-01-05 | 366 | 369 | 364 | 365 | 53,000 | 3,650 |
| 2017-01-04 | 359 | 367 | 359 | 367 | 87,000 | 3,670 |
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
