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 |
---|---|---|---|---|---|---|
2018-12-28 | 2,973 | 3,025 | 2,859 | 2,966 | 6,700 | 2,966 |
2018-12-27 | 2,982 | 3,015 | 2,971 | 3,015 | 4,200 | 3,015 |
2018-12-26 | 2,772 | 2,865 | 2,756 | 2,832 | 8,200 | 2,832 |
2018-12-25 | 2,864 | 2,864 | 2,750 | 2,750 | 49,300 | 2,750 |
2018-12-21 | 3,000 | 3,000 | 2,811 | 2,870 | 20,600 | 2,870 |
2018-12-20 | 3,100 | 3,135 | 3,000 | 3,005 | 44,800 | 3,005 |
2018-12-19 | 3,150 | 3,160 | 3,065 | 3,115 | 31,500 | 3,115 |
2018-12-18 | 3,255 | 3,255 | 3,180 | 3,180 | 5,600 | 3,180 |
2018-12-17 | 3,315 | 3,315 | 3,255 | 3,260 | 9,300 | 3,260 |
2018-12-14 | 3,410 | 3,410 | 3,335 | 3,335 | 21,500 | 3,335 |
2018-12-13 | 3,360 | 3,425 | 3,360 | 3,410 | 25,400 | 3,410 |
2018-12-12 | 3,365 | 3,420 | 3,345 | 3,400 | 4,900 | 3,400 |
2018-12-11 | 3,415 | 3,415 | 3,320 | 3,320 | 5,300 | 3,320 |
2018-12-10 | 3,360 | 3,390 | 3,330 | 3,345 | 5,800 | 3,345 |
2018-12-07 | 3,440 | 3,470 | 3,380 | 3,380 | 7,800 | 3,380 |
2018-12-06 | 3,430 | 3,470 | 3,415 | 3,440 | 7,700 | 3,440 |
2018-12-05 | 3,415 | 3,455 | 3,380 | 3,430 | 4,900 | 3,430 |
2018-12-04 | 3,515 | 3,520 | 3,445 | 3,445 | 5,900 | 3,445 |
2018-12-03 | 3,515 | 3,515 | 3,480 | 3,505 | 3,500 | 3,505 |
2018-11-30 | 3,565 | 3,570 | 3,510 | 3,515 | 2,200 | 3,515 |
2018-11-29 | 3,620 | 3,660 | 3,520 | 3,540 | 8,700 | 3,540 |
2018-11-28 | 3,475 | 3,615 | 3,475 | 3,615 | 4,300 | 3,615 |
2018-11-27 | 3,410 | 3,540 | 3,410 | 3,535 | 8,100 | 3,535 |
2018-11-26 | 3,420 | 3,440 | 3,390 | 3,440 | 2,300 | 3,440 |
2018-11-22 | 3,425 | 3,425 | 3,375 | 3,400 | 3,600 | 3,400 |
2018-11-21 | 3,425 | 3,435 | 3,375 | 3,425 | 5,800 | 3,425 |
2018-11-20 | 3,435 | 3,435 | 3,400 | 3,425 | 2,300 | 3,425 |
2018-11-19 | 3,425 | 3,440 | 3,415 | 3,435 | 2,500 | 3,435 |
2018-11-16 | 3,415 | 3,440 | 3,415 | 3,425 | 2,400 | 3,425 |
2018-11-15 | 3,450 | 3,455 | 3,395 | 3,420 | 6,500 | 3,420 |
2018-11-14 | 3,455 | 3,475 | 3,455 | 3,455 | 5,000 | 3,455 |
2018-11-13 | 3,575 | 3,575 | 3,475 | 3,480 | 4,300 | 3,480 |
2018-11-12 | 3,495 | 3,665 | 3,480 | 3,595 | 8,500 | 3,595 |
2018-11-09 | 3,480 | 3,525 | 3,465 | 3,495 | 2,200 | 3,495 |
2018-11-08 | 3,445 | 3,520 | 3,445 | 3,470 | 6,500 | 3,470 |
2018-11-07 | 3,495 | 3,495 | 3,420 | 3,430 | 5,000 | 3,430 |
2018-11-06 | 3,410 | 3,480 | 3,410 | 3,455 | 5,400 | 3,455 |
2018-11-05 | 3,410 | 3,415 | 3,365 | 3,390 | 9,100 | 3,390 |
2018-11-02 | 3,545 | 3,545 | 3,400 | 3,420 | 15,300 | 3,420 |
2018-11-01 | 3,645 | 3,645 | 3,505 | 3,510 | 7,900 | 3,510 |
2018-10-31 | 3,555 | 3,720 | 3,525 | 3,660 | 14,100 | 3,660 |
2018-10-30 | 3,485 | 3,645 | 3,485 | 3,620 | 8,500 | 3,620 |
2018-10-29 | 3,545 | 3,550 | 3,500 | 3,510 | 5,500 | 3,510 |
2018-10-26 | 3,600 | 3,600 | 3,530 | 3,550 | 4,200 | 3,550 |
2018-10-25 | 3,625 | 3,650 | 3,580 | 3,590 | 8,200 | 3,590 |
2018-10-24 | 3,675 | 3,695 | 3,630 | 3,685 | 3,300 | 3,685 |
2018-10-23 | 3,665 | 3,675 | 3,640 | 3,675 | 8,300 | 3,675 |
2018-10-22 | 3,645 | 3,720 | 3,625 | 3,710 | 7,200 | 3,710 |
2018-10-19 | 3,620 | 3,680 | 3,620 | 3,655 | 6,600 | 3,655 |
2018-10-18 | 3,715 | 3,730 | 3,665 | 3,690 | 5,300 | 3,690 |
2018-10-17 | 3,710 | 3,730 | 3,690 | 3,715 | 7,200 | 3,715 |
2018-10-16 | 3,670 | 3,705 | 3,640 | 3,680 | 7,900 | 3,680 |
2018-10-15 | 3,675 | 3,770 | 3,665 | 3,665 | 9,300 | 3,665 |
2018-10-12 | 3,710 | 3,760 | 3,690 | 3,745 | 5,500 | 3,745 |
2018-10-11 | 3,780 | 3,780 | 3,720 | 3,720 | 7,300 | 3,720 |
2018-10-10 | 3,870 | 3,895 | 3,855 | 3,865 | 3,500 | 3,865 |
2018-10-09 | 3,885 | 3,885 | 3,860 | 3,860 | 2,100 | 3,860 |
2018-10-05 | 3,945 | 3,945 | 3,890 | 3,890 | 4,600 | 3,890 |
2018-10-04 | 3,975 | 3,990 | 3,920 | 3,940 | 6,500 | 3,940 |
2018-10-03 | 3,980 | 3,995 | 3,965 | 3,995 | 5,900 | 3,995 |
2018-10-02 | 3,990 | 4,030 | 3,965 | 3,975 | 5,400 | 3,975 |
2018-10-01 | 4,020 | 4,020 | 3,960 | 3,980 | 3,000 | 3,980 |
2018-09-28 | 3,975 | 4,045 | 3,950 | 4,035 | 6,300 | 4,035 |
2018-09-27 | 4,000 | 4,005 | 3,945 | 4,000 | 6,700 | 4,000 |
2018-09-26 | 4,000 | 4,005 | 3,905 | 4,005 | 8,200 | 4,005 |
2018-09-25 | 398 | 399 | 396 | 399 | 64,000 | 3,990 |
2018-09-21 | 394 | 397 | 390 | 395 | 99,000 | 3,950 |
2018-09-20 | 394 | 395 | 386 | 391 | 59,000 | 3,910 |
2018-09-19 | 390 | 395 | 387 | 394 | 73,000 | 3,940 |
2018-09-18 | 382 | 389 | 380 | 387 | 53,000 | 3,870 |
2018-09-14 | 378 | 384 | 378 | 383 | 66,000 | 3,830 |
2018-09-13 | 377 | 380 | 374 | 376 | 48,000 | 3,760 |
2018-09-12 | 376 | 376 | 372 | 374 | 20,000 | 3,740 |
2018-09-11 | 383 | 383 | 374 | 375 | 33,000 | 3,750 |
2018-09-10 | 380 | 380 | 379 | 379 | 17,000 | 3,790 |
2018-09-07 | 377 | 380 | 374 | 380 | 29,000 | 3,800 |
2018-09-06 | 382 | 382 | 377 | 377 | 68,000 | 3,770 |
2018-09-05 | 387 | 387 | 381 | 385 | 44,000 | 3,850 |
2018-09-04 | 388 | 389 | 382 | 387 | 24,000 | 3,870 |
2018-09-03 | 394 | 394 | 388 | 388 | 40,000 | 3,880 |
2018-08-31 | 391 | 397 | 386 | 391 | 60,000 | 3,910 |
2018-08-30 | 397 | 397 | 390 | 391 | 32,000 | 3,910 |
2018-08-29 | 382 | 395 | 382 | 394 | 76,000 | 3,940 |
2018-08-28 | 382 | 384 | 379 | 379 | 34,000 | 3,790 |
2018-08-27 | 380 | 382 | 379 | 381 | 42,000 | 3,810 |
2018-08-24 | 370 | 379 | 368 | 379 | 48,000 | 3,790 |
2018-08-23 | 368 | 373 | 366 | 371 | 62,000 | 3,710 |
2018-08-22 | 365 | 371 | 365 | 369 | 53,000 | 3,690 |
2018-08-21 | 368 | 368 | 367 | 367 | 39,000 | 3,670 |
2018-08-20 | 369 | 369 | 366 | 367 | 18,000 | 3,670 |
2018-08-17 | 370 | 371 | 366 | 366 | 52,000 | 3,660 |
2018-08-16 | 378 | 378 | 368 | 369 | 35,000 | 3,690 |
2018-08-15 | 373 | 375 | 369 | 370 | 27,000 | 3,700 |
2018-08-14 | 371 | 374 | 371 | 373 | 19,000 | 3,730 |
2018-08-13 | 376 | 376 | 369 | 371 | 57,000 | 3,710 |
2018-08-10 | 383 | 387 | 373 | 376 | 73,000 | 3,760 |
2018-08-09 | 389 | 389 | 378 | 378 | 70,000 | 3,780 |
2018-08-08 | 390 | 391 | 386 | 387 | 37,000 | 3,870 |
2018-08-07 | 387 | 389 | 386 | 387 | 21,000 | 3,870 |
2018-08-06 | 390 | 394 | 388 | 388 | 33,000 | 3,880 |
2018-08-03 | 397 | 397 | 390 | 390 | 46,000 | 3,900 |
2018-08-02 | 404 | 404 | 392 | 393 | 139,000 | 3,930 |
2018-08-01 | 395 | 410 | 388 | 410 | 308,000 | 4,100 |
2018-07-31 | 373 | 378 | 372 | 375 | 30,000 | 3,750 |
2018-07-30 | 370 | 377 | 370 | 376 | 52,000 | 3,760 |
2018-07-27 | 370 | 371 | 367 | 370 | 42,000 | 3,700 |
2018-07-26 | 366 | 370 | 364 | 370 | 38,000 | 3,700 |
2018-07-25 | 363 | 365 | 358 | 362 | 56,000 | 3,620 |
2018-07-24 | 359 | 360 | 355 | 358 | 28,000 | 3,580 |
2018-07-23 | 352 | 358 | 352 | 357 | 38,000 | 3,570 |
2018-07-20 | 356 | 356 | 352 | 354 | 31,000 | 3,540 |
2018-07-19 | 355 | 357 | 354 | 356 | 26,000 | 3,560 |
2018-07-18 | 356 | 358 | 353 | 357 | 34,000 | 3,570 |
2018-07-17 | 353 | 355 | 351 | 352 | 43,000 | 3,520 |
2018-07-13 | 352 | 353 | 350 | 351 | 30,000 | 3,510 |
2018-07-12 | 352 | 354 | 351 | 351 | 20,000 | 3,510 |
2018-07-11 | 354 | 354 | 352 | 352 | 20,000 | 3,520 |
2018-07-10 | 356 | 357 | 354 | 354 | 51,000 | 3,540 |
2018-07-09 | 355 | 357 | 354 | 355 | 23,000 | 3,550 |
2018-07-06 | 351 | 356 | 351 | 355 | 31,000 | 3,550 |
2018-07-05 | 356 | 360 | 351 | 351 | 34,000 | 3,510 |
2018-07-04 | 351 | 356 | 350 | 355 | 55,000 | 3,550 |
2018-07-03 | 356 | 357 | 351 | 354 | 54,000 | 3,540 |
2018-07-02 | 365 | 365 | 353 | 353 | 63,000 | 3,530 |
2018-06-29 | 362 | 368 | 361 | 366 | 20,000 | 3,660 |
2018-06-28 | 361 | 366 | 360 | 362 | 32,000 | 3,620 |
2018-06-27 | 362 | 368 | 361 | 364 | 18,000 | 3,640 |
2018-06-26 | 353 | 359 | 353 | 358 | 35,000 | 3,580 |
2018-06-25 | 369 | 369 | 360 | 361 | 50,000 | 3,610 |
2018-06-22 | 367 | 367 | 364 | 367 | 22,000 | 3,670 |
2018-06-21 | 370 | 370 | 366 | 368 | 22,000 | 3,680 |
2018-06-20 | 368 | 369 | 360 | 369 | 65,000 | 3,690 |
2018-06-19 | 375 | 375 | 370 | 370 | 24,000 | 3,700 |
2018-06-18 | 374 | 375 | 372 | 374 | 34,000 | 3,740 |
2018-06-15 | 375 | 376 | 374 | 374 | 44,000 | 3,740 |
2018-06-14 | 374 | 379 | 374 | 377 | 39,000 | 3,770 |
2018-06-13 | 378 | 380 | 374 | 377 | 57,000 | 3,770 |
2018-06-12 | 383 | 383 | 377 | 377 | 25,000 | 3,770 |
2018-06-11 | 383 | 386 | 376 | 378 | 115,000 | 3,780 |
2018-06-08 | 381 | 384 | 381 | 383 | 54,000 | 3,830 |
2018-06-07 | 383 | 386 | 381 | 386 | 41,000 | 3,860 |
2018-06-06 | 385 | 385 | 382 | 383 | 38,000 | 3,830 |
2018-06-05 | 386 | 386 | 383 | 385 | 23,000 | 3,850 |
2018-06-04 | 382 | 386 | 382 | 386 | 32,000 | 3,860 |
2018-06-01 | 376 | 380 | 376 | 378 | 21,000 | 3,780 |
2018-05-31 | 382 | 382 | 377 | 377 | 60,000 | 3,770 |
2018-05-30 | 375 | 380 | 373 | 379 | 44,000 | 3,790 |
2018-05-29 | 370 | 384 | 370 | 384 | 66,000 | 3,840 |
2018-05-28 | 375 | 375 | 371 | 372 | 38,000 | 3,720 |
2018-05-25 | 379 | 379 | 374 | 375 | 35,000 | 3,750 |
2018-05-24 | 383 | 385 | 378 | 379 | 50,000 | 3,790 |
2018-05-23 | 386 | 387 | 383 | 385 | 25,000 | 3,850 |
2018-05-22 | 388 | 388 | 384 | 386 | 47,000 | 3,860 |
2018-05-21 | 388 | 389 | 384 | 385 | 58,000 | 3,850 |
2018-05-18 | 385 | 387 | 383 | 386 | 38,000 | 3,860 |
2018-05-17 | 384 | 384 | 383 | 383 | 30,000 | 3,830 |
2018-05-16 | 386 | 386 | 382 | 384 | 17,000 | 3,840 |
2018-05-15 | 386 | 388 | 385 | 387 | 22,000 | 3,870 |
2018-05-14 | 382 | 388 | 382 | 386 | 126,000 | 3,860 |
2018-05-11 | 383 | 384 | 380 | 382 | 65,000 | 3,820 |
2018-05-10 | 386 | 387 | 382 | 384 | 60,000 | 3,840 |
2018-05-09 | 388 | 389 | 384 | 386 | 57,000 | 3,860 |
2018-05-08 | 390 | 395 | 387 | 388 | 88,000 | 3,880 |
2018-05-07 | 388 | 389 | 387 | 388 | 25,000 | 3,880 |
2018-05-02 | 388 | 389 | 383 | 388 | 44,000 | 3,880 |
2018-05-01 | 379 | 391 | 376 | 388 | 124,000 | 3,880 |
2018-04-27 | 398 | 398 | 380 | 382 | 130,000 | 3,820 |
2018-04-26 | 395 | 398 | 393 | 398 | 75,000 | 3,980 |
2018-04-25 | 385 | 390 | 385 | 389 | 43,000 | 3,890 |
2018-04-24 | 384 | 388 | 383 | 388 | 53,000 | 3,880 |
2018-04-23 | 389 | 390 | 380 | 381 | 61,000 | 3,810 |
2018-04-20 | 390 | 392 | 386 | 387 | 57,000 | 3,870 |
2018-04-19 | 393 | 395 | 389 | 390 | 41,000 | 3,900 |
2018-04-18 | 385 | 393 | 383 | 393 | 58,000 | 3,930 |
2018-04-17 | 389 | 392 | 380 | 382 | 44,000 | 3,820 |
2018-04-16 | 390 | 392 | 382 | 387 | 38,000 | 3,870 |
2018-04-13 | 387 | 393 | 387 | 388 | 39,000 | 3,880 |
2018-04-12 | 399 | 399 | 384 | 386 | 65,000 | 3,860 |
2018-04-11 | 393 | 403 | 390 | 399 | 136,000 | 3,990 |
2018-04-10 | 383 | 392 | 382 | 392 | 54,000 | 3,920 |
2018-04-09 | 381 | 386 | 381 | 382 | 81,000 | 3,820 |
2018-04-06 | 395 | 395 | 386 | 388 | 34,000 | 3,880 |
2018-04-05 | 399 | 399 | 392 | 394 | 32,000 | 3,940 |
2018-04-04 | 394 | 395 | 388 | 395 | 70,000 | 3,950 |
2018-04-03 | 398 | 398 | 393 | 394 | 55,000 | 3,940 |
2018-03-30 | 397 | 398 | 395 | 396 | 43,000 | 3,960 |
2018-03-29 | 396 | 396 | 389 | 393 | 40,000 | 3,930 |
2018-03-28 | 385 | 391 | 381 | 391 | 67,000 | 3,910 |
2018-03-27 | 384 | 389 | 381 | 389 | 66,000 | 3,890 |
2018-03-26 | 370 | 376 | 364 | 376 | 115,000 | 3,760 |
2018-03-23 | 384 | 384 | 371 | 374 | 89,000 | 3,740 |
2018-03-22 | 392 | 394 | 388 | 392 | 33,000 | 3,920 |
2018-03-20 | 383 | 392 | 383 | 392 | 68,000 | 3,920 |
2018-03-19 | 380 | 387 | 376 | 383 | 60,000 | 3,830 |
2018-03-16 | 390 | 390 | 380 | 380 | 50,000 | 3,800 |
2018-03-15 | 391 | 394 | 383 | 391 | 62,000 | 3,910 |
2018-03-14 | 391 | 394 | 389 | 391 | 58,000 | 3,910 |
2018-03-13 | 389 | 396 | 389 | 396 | 44,000 | 3,960 |
2018-03-12 | 386 | 393 | 385 | 389 | 63,000 | 3,890 |
2018-03-09 | 380 | 382 | 377 | 378 | 61,000 | 3,780 |
2018-03-08 | 386 | 386 | 374 | 376 | 52,000 | 3,760 |
2018-03-07 | 385 | 393 | 383 | 383 | 62,000 | 3,830 |
2018-03-06 | 387 | 392 | 383 | 385 | 48,000 | 3,850 |
2018-03-05 | 386 | 387 | 377 | 381 | 61,000 | 3,810 |
2018-03-02 | 394 | 398 | 381 | 388 | 124,000 | 3,880 |
2018-03-01 | 410 | 410 | 393 | 393 | 92,000 | 3,930 |
2018-02-28 | 408 | 413 | 407 | 408 | 57,000 | 4,080 |
2018-02-27 | 416 | 416 | 406 | 408 | 32,000 | 4,080 |
2018-02-26 | 420 | 424 | 410 | 411 | 87,000 | 4,110 |
2018-02-23 | 420 | 420 | 410 | 416 | 109,000 | 4,160 |
2018-02-22 | 417 | 417 | 408 | 409 | 55,000 | 4,090 |
2018-02-21 | 412 | 419 | 412 | 419 | 97,000 | 4,190 |
2018-02-20 | 411 | 413 | 406 | 413 | 95,000 | 4,130 |
2018-02-19 | 403 | 410 | 401 | 410 | 75,000 | 4,100 |
2018-02-16 | 382 | 394 | 380 | 393 | 125,000 | 3,930 |
2018-02-15 | 372 | 381 | 371 | 377 | 164,000 | 3,770 |
2018-02-14 | 378 | 382 | 370 | 371 | 143,000 | 3,710 |
2018-02-13 | 394 | 394 | 380 | 381 | 85,000 | 3,810 |
2018-02-09 | 380 | 387 | 377 | 386 | 103,000 | 3,860 |
2018-02-08 | 398 | 405 | 395 | 396 | 90,000 | 3,960 |
2018-02-07 | 410 | 412 | 392 | 392 | 156,000 | 3,920 |
2018-02-06 | 409 | 409 | 385 | 392 | 267,000 | 3,920 |
2018-02-05 | 417 | 430 | 416 | 424 | 129,000 | 4,240 |
2018-02-02 | 455 | 455 | 435 | 440 | 179,000 | 4,400 |
2018-02-01 | 425 | 462 | 407 | 458 | 544,000 | 4,580 |
2018-01-31 | 405 | 419 | 404 | 409 | 76,000 | 4,090 |
2018-01-30 | 417 | 421 | 405 | 408 | 107,000 | 4,080 |
2018-01-29 | 422 | 425 | 419 | 423 | 80,000 | 4,230 |
2018-01-26 | 414 | 426 | 414 | 421 | 143,000 | 4,210 |
2018-01-25 | 428 | 428 | 417 | 417 | 111,000 | 4,170 |
2018-01-24 | 413 | 428 | 412 | 428 | 189,000 | 4,280 |
2018-01-23 | 405 | 409 | 405 | 408 | 63,000 | 4,080 |
2018-01-22 | 407 | 408 | 404 | 405 | 50,000 | 4,050 |
2018-01-19 | 418 | 420 | 400 | 410 | 129,000 | 4,100 |
2018-01-18 | 420 | 422 | 419 | 420 | 188,000 | 4,200 |
2018-01-17 | 415 | 415 | 406 | 414 | 94,000 | 4,140 |
2018-01-16 | 414 | 419 | 414 | 415 | 70,000 | 4,150 |
2018-01-15 | 412 | 417 | 407 | 412 | 87,000 | 4,120 |
2018-01-12 | 405 | 410 | 403 | 407 | 97,000 | 4,070 |
2018-01-11 | 392 | 406 | 391 | 405 | 135,000 | 4,050 |
2018-01-10 | 393 | 398 | 389 | 397 | 105,000 | 3,970 |
2018-01-09 | 390 | 400 | 385 | 393 | 228,000 | 3,930 |
2018-01-05 | 381 | 387 | 380 | 387 | 106,000 | 3,870 |
2018-01-04 | 374 | 378 | 374 | 378 | 37,000 | 3,780 |
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