6355 住友精密工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,9733,0252,8592,9666,7002,966
2018-12-272,9823,0152,9713,0154,2003,015
2018-12-262,7722,8652,7562,8328,2002,832
2018-12-252,8642,8642,7502,75049,3002,750
2018-12-213,0003,0002,8112,87020,6002,870
2018-12-203,1003,1353,0003,00544,8003,005
2018-12-193,1503,1603,0653,11531,5003,115
2018-12-183,2553,2553,1803,1805,6003,180
2018-12-173,3153,3153,2553,2609,3003,260
2018-12-143,4103,4103,3353,33521,5003,335
2018-12-133,3603,4253,3603,41025,4003,410
2018-12-123,3653,4203,3453,4004,9003,400
2018-12-113,4153,4153,3203,3205,3003,320
2018-12-103,3603,3903,3303,3455,8003,345
2018-12-073,4403,4703,3803,3807,8003,380
2018-12-063,4303,4703,4153,4407,7003,440
2018-12-053,4153,4553,3803,4304,9003,430
2018-12-043,5153,5203,4453,4455,9003,445
2018-12-033,5153,5153,4803,5053,5003,505
2018-11-303,5653,5703,5103,5152,2003,515
2018-11-293,6203,6603,5203,5408,7003,540
2018-11-283,4753,6153,4753,6154,3003,615
2018-11-273,4103,5403,4103,5358,1003,535
2018-11-263,4203,4403,3903,4402,3003,440
2018-11-223,4253,4253,3753,4003,6003,400
2018-11-213,4253,4353,3753,4255,8003,425
2018-11-203,4353,4353,4003,4252,3003,425
2018-11-193,4253,4403,4153,4352,5003,435
2018-11-163,4153,4403,4153,4252,4003,425
2018-11-153,4503,4553,3953,4206,5003,420
2018-11-143,4553,4753,4553,4555,0003,455
2018-11-133,5753,5753,4753,4804,3003,480
2018-11-123,4953,6653,4803,5958,5003,595
2018-11-093,4803,5253,4653,4952,2003,495
2018-11-083,4453,5203,4453,4706,5003,470
2018-11-073,4953,4953,4203,4305,0003,430
2018-11-063,4103,4803,4103,4555,4003,455
2018-11-053,4103,4153,3653,3909,1003,390
2018-11-023,5453,5453,4003,42015,3003,420
2018-11-013,6453,6453,5053,5107,9003,510
2018-10-313,5553,7203,5253,66014,1003,660
2018-10-303,4853,6453,4853,6208,5003,620
2018-10-293,5453,5503,5003,5105,5003,510
2018-10-263,6003,6003,5303,5504,2003,550
2018-10-253,6253,6503,5803,5908,2003,590
2018-10-243,6753,6953,6303,6853,3003,685
2018-10-233,6653,6753,6403,6758,3003,675
2018-10-223,6453,7203,6253,7107,2003,710
2018-10-193,6203,6803,6203,6556,6003,655
2018-10-183,7153,7303,6653,6905,3003,690
2018-10-173,7103,7303,6903,7157,2003,715
2018-10-163,6703,7053,6403,6807,9003,680
2018-10-153,6753,7703,6653,6659,3003,665
2018-10-123,7103,7603,6903,7455,5003,745
2018-10-113,7803,7803,7203,7207,3003,720
2018-10-103,8703,8953,8553,8653,5003,865
2018-10-093,8853,8853,8603,8602,1003,860
2018-10-053,9453,9453,8903,8904,6003,890
2018-10-043,9753,9903,9203,9406,5003,940
2018-10-033,9803,9953,9653,9955,9003,995
2018-10-023,9904,0303,9653,9755,4003,975
2018-10-014,0204,0203,9603,9803,0003,980
2018-09-283,9754,0453,9504,0356,3004,035
2018-09-274,0004,0053,9454,0006,7004,000
2018-09-264,0004,0053,9054,0058,2004,005
2018-09-2539839939639964,0003,990
2018-09-2139439739039599,0003,950
2018-09-2039439538639159,0003,910
2018-09-1939039538739473,0003,940
2018-09-1838238938038753,0003,870
2018-09-1437838437838366,0003,830
2018-09-1337738037437648,0003,760
2018-09-1237637637237420,0003,740
2018-09-1138338337437533,0003,750
2018-09-1038038037937917,0003,790
2018-09-0737738037438029,0003,800
2018-09-0638238237737768,0003,770
2018-09-0538738738138544,0003,850
2018-09-0438838938238724,0003,870
2018-09-0339439438838840,0003,880
2018-08-3139139738639160,0003,910
2018-08-3039739739039132,0003,910
2018-08-2938239538239476,0003,940
2018-08-2838238437937934,0003,790
2018-08-2738038237938142,0003,810
2018-08-2437037936837948,0003,790
2018-08-2336837336637162,0003,710
2018-08-2236537136536953,0003,690
2018-08-2136836836736739,0003,670
2018-08-2036936936636718,0003,670
2018-08-1737037136636652,0003,660
2018-08-1637837836836935,0003,690
2018-08-1537337536937027,0003,700
2018-08-1437137437137319,0003,730
2018-08-1337637636937157,0003,710
2018-08-1038338737337673,0003,760
2018-08-0938938937837870,0003,780
2018-08-0839039138638737,0003,870
2018-08-0738738938638721,0003,870
2018-08-0639039438838833,0003,880
2018-08-0339739739039046,0003,900
2018-08-02404404392393139,0003,930
2018-08-01395410388410308,0004,100
2018-07-3137337837237530,0003,750
2018-07-3037037737037652,0003,760
2018-07-2737037136737042,0003,700
2018-07-2636637036437038,0003,700
2018-07-2536336535836256,0003,620
2018-07-2435936035535828,0003,580
2018-07-2335235835235738,0003,570
2018-07-2035635635235431,0003,540
2018-07-1935535735435626,0003,560
2018-07-1835635835335734,0003,570
2018-07-1735335535135243,0003,520
2018-07-1335235335035130,0003,510
2018-07-1235235435135120,0003,510
2018-07-1135435435235220,0003,520
2018-07-1035635735435451,0003,540
2018-07-0935535735435523,0003,550
2018-07-0635135635135531,0003,550
2018-07-0535636035135134,0003,510
2018-07-0435135635035555,0003,550
2018-07-0335635735135454,0003,540
2018-07-0236536535335363,0003,530
2018-06-2936236836136620,0003,660
2018-06-2836136636036232,0003,620
2018-06-2736236836136418,0003,640
2018-06-2635335935335835,0003,580
2018-06-2536936936036150,0003,610
2018-06-2236736736436722,0003,670
2018-06-2137037036636822,0003,680
2018-06-2036836936036965,0003,690
2018-06-1937537537037024,0003,700
2018-06-1837437537237434,0003,740
2018-06-1537537637437444,0003,740
2018-06-1437437937437739,0003,770
2018-06-1337838037437757,0003,770
2018-06-1238338337737725,0003,770
2018-06-11383386376378115,0003,780
2018-06-0838138438138354,0003,830
2018-06-0738338638138641,0003,860
2018-06-0638538538238338,0003,830
2018-06-0538638638338523,0003,850
2018-06-0438238638238632,0003,860
2018-06-0137638037637821,0003,780
2018-05-3138238237737760,0003,770
2018-05-3037538037337944,0003,790
2018-05-2937038437038466,0003,840
2018-05-2837537537137238,0003,720
2018-05-2537937937437535,0003,750
2018-05-2438338537837950,0003,790
2018-05-2338638738338525,0003,850
2018-05-2238838838438647,0003,860
2018-05-2138838938438558,0003,850
2018-05-1838538738338638,0003,860
2018-05-1738438438338330,0003,830
2018-05-1638638638238417,0003,840
2018-05-1538638838538722,0003,870
2018-05-14382388382386126,0003,860
2018-05-1138338438038265,0003,820
2018-05-1038638738238460,0003,840
2018-05-0938838938438657,0003,860
2018-05-0839039538738888,0003,880
2018-05-0738838938738825,0003,880
2018-05-0238838938338844,0003,880
2018-05-01379391376388124,0003,880
2018-04-27398398380382130,0003,820
2018-04-2639539839339875,0003,980
2018-04-2538539038538943,0003,890
2018-04-2438438838338853,0003,880
2018-04-2338939038038161,0003,810
2018-04-2039039238638757,0003,870
2018-04-1939339538939041,0003,900
2018-04-1838539338339358,0003,930
2018-04-1738939238038244,0003,820
2018-04-1639039238238738,0003,870
2018-04-1338739338738839,0003,880
2018-04-1239939938438665,0003,860
2018-04-11393403390399136,0003,990
2018-04-1038339238239254,0003,920
2018-04-0938138638138281,0003,820
2018-04-0639539538638834,0003,880
2018-04-0539939939239432,0003,940
2018-04-0439439538839570,0003,950
2018-04-0339839839339455,0003,940
2018-03-3039739839539643,0003,960
2018-03-2939639638939340,0003,930
2018-03-2838539138139167,0003,910
2018-03-2738438938138966,0003,890
2018-03-26370376364376115,0003,760
2018-03-2338438437137489,0003,740
2018-03-2239239438839233,0003,920
2018-03-2038339238339268,0003,920
2018-03-1938038737638360,0003,830
2018-03-1639039038038050,0003,800
2018-03-1539139438339162,0003,910
2018-03-1439139438939158,0003,910
2018-03-1338939638939644,0003,960
2018-03-1238639338538963,0003,890
2018-03-0938038237737861,0003,780
2018-03-0838638637437652,0003,760
2018-03-0738539338338362,0003,830
2018-03-0638739238338548,0003,850
2018-03-0538638737738161,0003,810
2018-03-02394398381388124,0003,880
2018-03-0141041039339392,0003,930
2018-02-2840841340740857,0004,080
2018-02-2741641640640832,0004,080
2018-02-2642042441041187,0004,110
2018-02-23420420410416109,0004,160
2018-02-2241741740840955,0004,090
2018-02-2141241941241997,0004,190
2018-02-2041141340641395,0004,130
2018-02-1940341040141075,0004,100
2018-02-16382394380393125,0003,930
2018-02-15372381371377164,0003,770
2018-02-14378382370371143,0003,710
2018-02-1339439438038185,0003,810
2018-02-09380387377386103,0003,860
2018-02-0839840539539690,0003,960
2018-02-07410412392392156,0003,920
2018-02-06409409385392267,0003,920
2018-02-05417430416424129,0004,240
2018-02-02455455435440179,0004,400
2018-02-01425462407458544,0004,580
2018-01-3140541940440976,0004,090
2018-01-30417421405408107,0004,080
2018-01-2942242541942380,0004,230
2018-01-26414426414421143,0004,210
2018-01-25428428417417111,0004,170
2018-01-24413428412428189,0004,280
2018-01-2340540940540863,0004,080
2018-01-2240740840440550,0004,050
2018-01-19418420400410129,0004,100
2018-01-18420422419420188,0004,200
2018-01-1741541540641494,0004,140
2018-01-1641441941441570,0004,150
2018-01-1541241740741287,0004,120
2018-01-1240541040340797,0004,070
2018-01-11392406391405135,0004,050
2018-01-10393398389397105,0003,970
2018-01-09390400385393228,0003,930
2018-01-05381387380387106,0003,870
2018-01-0437437837437837,0003,780

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