6355 住友精密工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,375	3,390	3,355	3,385	6,600	3,385
2019-12-27	3,365	3,410	3,365	3,405	5,600	3,405
2019-12-26	3,370	3,400	3,360	3,365	9,100	3,365
2019-12-25	3,385	3,385	3,370	3,370	5,400	3,370
2019-12-24	3,365	3,390	3,360	3,380	5,200	3,380
2019-12-23	3,415	3,415	3,360	3,365	7,300	3,365
2019-12-20	3,390	3,420	3,380	3,415	5,100	3,415
2019-12-19	3,405	3,430	3,390	3,390	8,300	3,390
2019-12-18	3,400	3,405	3,380	3,400	5,100	3,400
2019-12-17	3,360	3,425	3,360	3,405	16,300	3,405
2019-12-16	3,445	3,445	3,360	3,360	14,100	3,360
2019-12-13	3,465	3,470	3,410	3,450	21,400	3,450
2019-12-12	3,435	3,435	3,375	3,400	10,200	3,400
2019-12-11	3,470	3,485	3,420	3,420	10,600	3,420
2019-12-10	3,480	3,490	3,440	3,440	5,800	3,440
2019-12-09	3,495	3,505	3,460	3,470	11,600	3,470
2019-12-06	3,485	3,510	3,415	3,425	10,700	3,425
2019-12-05	3,435	3,495	3,410	3,455	13,900	3,455
2019-12-04	3,395	3,405	3,375	3,400	11,600	3,400
2019-12-03	3,430	3,430	3,385	3,425	8,800	3,425
2019-12-02	3,495	3,495	3,420	3,450	14,700	3,450
2019-11-29	3,540	3,545	3,455	3,455	13,900	3,455
2019-11-28	3,570	3,570	3,510	3,535	6,600	3,535
2019-11-27	3,545	3,595	3,545	3,585	8,900	3,585
2019-11-26	3,505	3,610	3,500	3,545	17,300	3,545
2019-11-25	3,490	3,510	3,470	3,505	10,800	3,505
2019-11-22	3,455	3,465	3,440	3,455	5,000	3,455
2019-11-21	3,340	3,460	3,315	3,460	9,500	3,460
2019-11-20	3,425	3,425	3,335	3,355	13,000	3,355
2019-11-19	3,405	3,435	3,395	3,420	5,300	3,420
2019-11-18	3,490	3,505	3,380	3,390	18,200	3,390
2019-11-15	3,465	3,490	3,450	3,490	12,000	3,490
2019-11-14	3,480	3,505	3,465	3,485	10,100	3,485
2019-11-13	3,495	3,510	3,465	3,480	8,500	3,480
2019-11-12	3,455	3,520	3,445	3,510	9,800	3,510
2019-11-11	3,495	3,525	3,455	3,455	13,200	3,455
2019-11-08	3,460	3,510	3,455	3,475	13,200	3,475
2019-11-07	3,445	3,480	3,445	3,460	9,800	3,460
2019-11-06	3,440	3,485	3,420	3,435	7,600	3,435
2019-11-05	3,480	3,480	3,425	3,455	12,900	3,455
2019-11-01	3,500	3,500	3,380	3,440	19,800	3,440
2019-10-31	3,325	3,560	3,285	3,545	56,700	3,545
2019-10-30	3,205	3,335	3,205	3,325	26,000	3,325
2019-10-29	3,215	3,240	3,200	3,225	10,300	3,225
2019-10-28	3,205	3,225	3,180	3,215	14,400	3,215
2019-10-25	3,115	3,160	3,105	3,160	7,200	3,160
2019-10-24	3,175	3,175	3,115	3,115	9,200	3,115
2019-10-23	3,190	3,200	3,165	3,175	5,100	3,175
2019-10-21	3,105	3,195	3,105	3,185	9,800	3,185
2019-10-18	3,105	3,135	3,090	3,105	5,800	3,105
2019-10-17	3,105	3,145	3,100	3,100	5,000	3,100
2019-10-16	3,145	3,165	3,115	3,125	8,300	3,125
2019-10-15	3,115	3,150	3,100	3,145	8,500	3,145
2019-10-11	3,070	3,100	3,070	3,100	3,200	3,100
2019-10-10	3,085	3,085	3,030	3,065	4,600	3,065
2019-10-09	3,050	3,115	3,050	3,085	3,400	3,085
2019-10-08	3,060	3,250	3,055	3,075	19,800	3,075
2019-10-07	3,035	3,055	3,035	3,035	2,700	3,035
2019-10-04	3,050	3,055	3,025	3,055	3,600	3,055
2019-10-03	3,015	3,050	3,015	3,050	2,500	3,050
2019-10-02	3,125	3,125	3,085	3,085	4,200	3,085
2019-10-01	3,070	3,145	3,070	3,140	10,000	3,140
2019-09-30	3,085	3,105	3,055	3,075	3,500	3,075
2019-09-27	3,115	3,130	3,060	3,090	5,600	3,090
2019-09-26	3,125	3,145	3,100	3,130	12,900	3,130
2019-09-25	3,110	3,120	3,085	3,115	5,700	3,115
2019-09-24	3,085	3,115	3,065	3,115	7,700	3,115
2019-09-20	3,070	3,085	3,065	3,065	3,700	3,065
2019-09-19	3,010	3,100	3,000	3,070	6,200	3,070
2019-09-18	3,020	3,035	2,995	3,035	3,700	3,035
2019-09-17	2,998	3,045	2,997	3,025	4,000	3,025
2019-09-13	3,050	3,050	3,000	3,025	13,400	3,025
2019-09-12	3,060	3,060	3,020	3,035	5,800	3,035
2019-09-11	2,915	3,085	2,915	3,060	6,900	3,060
2019-09-10	2,944	2,973	2,944	2,957	4,500	2,957
2019-09-09	2,923	2,950	2,923	2,943	3,800	2,943
2019-09-06	2,922	2,922	2,903	2,903	2,900	2,903
2019-09-05	2,849	2,900	2,848	2,900	6,300	2,900
2019-09-04	2,852	2,864	2,837	2,837	4,800	2,837
2019-09-03	2,882	2,882	2,850	2,868	2,200	2,868
2019-09-02	2,843	2,889	2,835	2,867	1,200	2,867
2019-08-30	2,852	2,880	2,835	2,880	3,400	2,880
2019-08-29	2,842	2,850	2,822	2,822	1,700	2,822
2019-08-28	2,827	2,862	2,809	2,825	7,000	2,825
2019-08-27	2,852	2,857	2,827	2,827	4,500	2,827
2019-08-26	2,899	2,899	2,839	2,867	4,600	2,867
2019-08-23	2,933	2,940	2,914	2,926	2,000	2,926
2019-08-22	2,982	2,983	2,952	2,952	2,000	2,952
2019-08-21	2,962	3,035	2,955	2,982	7,400	2,982
2019-08-20	2,922	2,968	2,905	2,968	4,600	2,968
2019-08-19	2,840	2,931	2,840	2,922	5,100	2,922
2019-08-16	2,887	2,888	2,818	2,821	4,100	2,821
2019-08-15	2,853	2,898	2,831	2,847	6,800	2,847
2019-08-14	2,938	2,938	2,873	2,906	5,300	2,906
2019-08-13	2,885	2,896	2,855	2,888	2,900	2,888
2019-08-09	2,882	2,932	2,867	2,885	3,700	2,885
2019-08-08	2,877	2,960	2,860	2,881	7,200	2,881
2019-08-07	2,884	2,984	2,863	2,888	6,300	2,888
2019-08-06	2,800	2,896	2,794	2,863	7,200	2,863
2019-08-05	2,939	2,960	2,862	2,890	10,200	2,890
2019-08-02	2,951	3,040	2,934	2,974	13,900	2,974
2019-08-01	2,953	3,050	2,901	2,990	33,000	2,990
2019-07-31	2,737	2,771	2,737	2,753	2,100	2,753
2019-07-30	2,745	2,782	2,745	2,782	2,500	2,782
2019-07-29	2,748	2,754	2,745	2,745	2,700	2,745
2019-07-26	2,746	2,763	2,746	2,759	1,000	2,759
2019-07-25	2,752	2,777	2,752	2,773	2,600	2,773
2019-07-24	2,750	2,759	2,747	2,755	2,400	2,755
2019-07-23	2,755	2,777	2,748	2,748	2,700	2,748
2019-07-22	2,745	2,758	2,745	2,748	2,900	2,748
2019-07-19	2,701	2,760	2,701	2,760	3,700	2,760
2019-07-18	2,774	2,774	2,700	2,700	9,600	2,700
2019-07-17	2,786	2,786	2,753	2,766	4,300	2,766
2019-07-16	2,775	2,803	2,775	2,794	1,200	2,794
2019-07-12	2,780	2,800	2,770	2,775	2,600	2,775
2019-07-11	2,780	2,790	2,763	2,779	2,600	2,779
2019-07-10	2,770	2,773	2,760	2,764	5,100	2,764
2019-07-09	2,797	2,797	2,780	2,781	3,500	2,781
2019-07-08	2,800	2,807	2,786	2,798	5,800	2,798
2019-07-05	2,788	2,800	2,788	2,800	3,400	2,800
2019-07-04	2,785	2,801	2,780	2,780	3,000	2,780
2019-07-03	2,782	2,793	2,779	2,785	3,100	2,785
2019-07-02	2,802	2,806	2,752	2,782	9,600	2,782
2019-07-01	2,777	2,802	2,777	2,785	7,000	2,785
2019-06-28	2,739	2,793	2,737	2,780	5,800	2,780
2019-06-27	2,732	2,758	2,732	2,747	1,500	2,747
2019-06-26	2,779	2,779	2,729	2,732	6,000	2,732
2019-06-25	2,790	2,790	2,760	2,783	4,400	2,783
2019-06-24	2,770	2,797	2,766	2,770	2,500	2,770
2019-06-21	2,805	2,810	2,762	2,768	4,100	2,768
2019-06-20	2,786	2,805	2,786	2,789	3,600	2,789
2019-06-19	2,785	2,788	2,762	2,774	3,400	2,774
2019-06-18	2,771	2,794	2,755	2,773	3,700	2,773
2019-06-17	2,785	2,785	2,757	2,763	2,900	2,763
2019-06-14	2,761	2,808	2,757	2,770	3,900	2,770
2019-06-13	2,803	2,807	2,767	2,767	4,100	2,767
2019-06-12	2,882	2,882	2,778	2,803	5,000	2,803
2019-06-11	2,825	2,845	2,815	2,845	3,000	2,845
2019-06-10	2,897	2,897	2,787	2,805	2,900	2,805
2019-06-07	2,788	2,827	2,788	2,811	2,000	2,811
2019-06-06	2,780	2,800	2,762	2,784	3,700	2,784
2019-06-05	2,791	2,812	2,752	2,777	5,500	2,777
2019-06-04	2,757	2,770	2,750	2,751	3,200	2,751
2019-06-03	2,774	2,790	2,740	2,757	6,900	2,757
2019-05-31	2,752	2,805	2,750	2,774	4,300	2,774
2019-05-30	2,792	2,810	2,770	2,788	5,800	2,788
2019-05-29	2,820	2,870	2,820	2,837	3,500	2,837
2019-05-28	2,822	2,896	2,822	2,835	1,900	2,835
2019-05-27	2,845	2,906	2,801	2,821	5,400	2,821
2019-05-24	2,876	2,908	2,808	2,808	6,700	2,808
2019-05-23	2,972	2,974	2,915	2,916	4,400	2,916
2019-05-22	2,978	2,985	2,943	2,943	4,300	2,943
2019-05-21	2,956	2,966	2,920	2,962	2,700	2,962
2019-05-20	3,030	3,035	2,967	2,970	3,500	2,970
2019-05-17	3,110	3,110	2,967	3,030	4,900	3,030
2019-05-16	2,995	3,000	2,957	2,990	5,000	2,990
2019-05-15	2,867	3,025	2,783	3,025	15,400	3,025
2019-05-14	2,830	2,843	2,775	2,817	12,100	2,817
2019-05-13	2,857	2,928	2,857	2,889	3,300	2,889
2019-05-10	2,904	2,926	2,880	2,887	7,000	2,887
2019-05-09	2,931	2,931	2,904	2,907	5,800	2,907
2019-05-08	2,991	3,000	2,930	2,931	5,300	2,931
2019-05-07	3,100	3,100	2,998	3,010	1,900	3,010
2019-04-26	2,961	3,130	2,961	3,100	8,300	3,100
2019-04-25	3,015	3,155	2,977	3,140	6,700	3,140
2019-04-24	3,040	3,050	3,005	3,005	1,800	3,005
2019-04-23	3,045	3,060	3,030	3,030	1,900	3,030
2019-04-22	3,060	3,080	3,045	3,060	3,800	3,060
2019-04-19	3,070	3,070	3,040	3,060	1,900	3,060
2019-04-18	3,160	3,160	3,020	3,030	4,500	3,030
2019-04-17	3,090	3,150	3,080	3,145	3,200	3,145
2019-04-16	2,996	3,150	2,996	3,065	7,000	3,065
2019-04-15	2,998	3,010	2,995	2,996	4,000	2,996
2019-04-12	3,020	3,020	2,961	2,961	4,100	2,961
2019-04-11	3,060	3,060	3,040	3,040	800	3,040
2019-04-10	3,050	3,060	3,000	3,060	2,200	3,060
2019-04-09	3,070	3,070	3,040	3,040	2,100	3,040
2019-04-08	3,095	3,095	3,075	3,085	1,300	3,085
2019-04-05	3,065	3,095	3,020	3,090	5,300	3,090
2019-04-04	3,035	3,085	3,035	3,060	2,500	3,060
2019-04-03	2,964	3,050	2,950	3,035	5,300	3,035
2019-04-02	3,045	3,060	2,990	3,055	4,000	3,055
2019-04-01	3,090	3,100	3,045	3,045	13,100	3,045
2019-03-29	3,120	3,120	3,050	3,070	6,900	3,070
2019-03-28	3,125	3,125	3,030	3,090	10,100	3,090
2019-03-27	3,035	3,180	3,035	3,135	10,600	3,135
2019-03-26	2,989	3,080	2,989	3,055	11,900	3,055
2019-03-25	2,979	2,987	2,951	2,987	13,600	2,987
2019-03-22	2,905	2,979	2,905	2,979	17,800	2,979
2019-03-20	2,834	2,905	2,834	2,902	5,100	2,902
2019-03-19	2,835	2,924	2,823	2,833	12,300	2,833
2019-03-18	2,900	2,929	2,822	2,832	21,800	2,832
2019-03-15	2,801	2,950	2,800	2,880	41,900	2,880
2019-03-14	2,748	2,763	2,724	2,724	6,000	2,724
2019-03-13	2,768	2,793	2,730	2,738	3,400	2,738
2019-03-12	2,773	2,805	2,759	2,768	9,700	2,768
2019-03-11	2,755	2,805	2,720	2,738	7,700	2,738
2019-03-08	2,788	2,804	2,755	2,755	8,900	2,755
2019-03-07	2,821	2,836	2,802	2,809	5,500	2,809
2019-03-06	2,839	2,839	2,827	2,836	4,500	2,836
2019-03-05	2,835	2,867	2,835	2,848	2,700	2,848
2019-03-04	2,867	2,898	2,867	2,868	4,700	2,868
2019-03-01	2,824	2,880	2,824	2,865	6,100	2,865
2019-02-28	2,838	2,846	2,822	2,822	4,100	2,822
2019-02-27	2,832	2,859	2,810	2,852	4,000	2,852
2019-02-26	2,872	2,872	2,829	2,832	7,900	2,832
2019-02-25	2,886	2,897	2,866	2,887	3,000	2,887
2019-02-22	2,863	2,886	2,858	2,886	3,000	2,886
2019-02-21	2,900	2,900	2,851	2,873	4,500	2,873
2019-02-20	2,856	2,887	2,856	2,884	2,000	2,884
2019-02-19	2,886	2,886	2,840	2,855	8,300	2,855
2019-02-18	2,900	2,910	2,887	2,893	4,100	2,893
2019-02-15	2,879	2,884	2,851	2,864	5,100	2,864
2019-02-14	2,881	2,887	2,834	2,863	5,800	2,863
2019-02-13	2,830	2,888	2,830	2,883	4,100	2,883
2019-02-12	2,817	2,857	2,817	2,830	5,700	2,830
2019-02-08	2,904	2,904	2,800	2,817	7,500	2,817
2019-02-07	2,903	2,918	2,882	2,918	4,400	2,918
2019-02-06	2,901	2,920	2,900	2,907	5,200	2,907
2019-02-05	2,886	2,916	2,879	2,914	5,200	2,914
2019-02-04	2,858	2,904	2,855	2,895	7,200	2,895
2019-02-01	2,881	2,909	2,811	2,811	15,300	2,811
2019-01-31	2,922	2,942	2,827	2,922	19,400	2,922
2019-01-30	2,960	2,982	2,861	2,921	41,400	2,921
2019-01-29	3,135	3,135	3,075	3,100	7,200	3,100
2019-01-28	3,235	3,235	3,135	3,135	6,600	3,135
2019-01-25	3,225	3,235	3,205	3,235	4,000	3,235
2019-01-24	3,190	3,205	3,175	3,200	4,100	3,200
2019-01-23	3,180	3,235	3,180	3,195	4,400	3,195
2019-01-22	3,215	3,250	3,160	3,250	4,900	3,250
2019-01-21	3,190	3,200	3,150	3,180	3,800	3,180
2019-01-18	3,185	3,225	3,185	3,190	6,700	3,190
2019-01-17	3,180	3,225	3,145	3,185	7,500	3,185
2019-01-16	3,160	3,195	3,150	3,150	3,500	3,150
2019-01-15	3,095	3,180	3,065	3,180	4,900	3,180
2019-01-11	3,130	3,130	3,090	3,110	3,300	3,110
2019-01-10	3,075	3,140	3,035	3,120	5,200	3,120
2019-01-09	3,040	3,085	3,040	3,085	2,500	3,085
2019-01-08	2,987	3,080	2,986	3,050	5,700	3,050
2019-01-07	3,030	3,080	2,960	2,987	5,400	2,987
2019-01-04	2,956	2,956	2,858	2,927	8,700	2,927

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