6355 住友精密工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,956	1,965	1,917	1,940	8,500	1,940
2020-12-29	1,919	1,948	1,906	1,940	8,500	1,940
2020-12-28	1,940	1,940	1,899	1,916	14,500	1,916
2020-12-25	1,955	1,955	1,932	1,936	5,300	1,936
2020-12-24	1,979	1,979	1,925	1,931	15,200	1,931
2020-12-23	2,000	2,000	1,933	1,956	21,800	1,956
2020-12-22	2,034	2,044	1,966	1,973	11,900	1,973
2020-12-21	2,098	2,098	2,033	2,073	7,900	2,073
2020-12-18	2,100	2,108	2,081	2,098	6,200	2,098
2020-12-17	2,130	2,130	2,081	2,095	8,100	2,095
2020-12-16	2,081	2,151	2,081	2,129	10,100	2,129
2020-12-15	2,025	2,083	2,013	2,081	8,800	2,081
2020-12-14	2,027	2,051	2,012	2,012	9,800	2,012
2020-12-11	2,010	2,019	1,993	2,012	4,800	2,012
2020-12-10	2,006	2,013	1,995	2,007	6,000	2,007
2020-12-09	2,023	2,038	2,016	2,022	4,900	2,022
2020-12-08	2,021	2,048	2,003	2,023	6,600	2,023
2020-12-07	2,051	2,065	2,021	2,021	8,900	2,021
2020-12-04	2,061	2,100	2,055	2,068	6,400	2,068
2020-12-03	1,991	2,086	1,991	2,061	16,500	2,061
2020-12-02	2,019	2,019	1,989	1,991	6,600	1,991
2020-12-01	1,985	2,019	1,983	2,004	3,900	2,004
2020-11-30	2,038	2,038	1,980	2,003	11,200	2,003
2020-11-27	2,002	2,057	2,002	2,052	10,200	2,052
2020-11-26	2,009	2,009	1,985	2,000	2,500	2,000
2020-11-25	2,024	2,024	1,967	2,010	8,500	2,010
2020-11-24	2,000	2,010	1,981	1,994	5,800	1,994
2020-11-20	1,975	1,989	1,964	1,983	4,400	1,983
2020-11-19	1,999	1,999	1,963	1,975	5,800	1,975
2020-11-18	2,019	2,019	1,979	1,995	7,900	1,995
2020-11-17	1,986	2,020	1,967	2,020	9,000	2,020
2020-11-16	1,994	2,017	1,983	1,987	12,400	1,987
2020-11-13	2,001	2,014	1,971	2,014	8,100	2,014
2020-11-12	2,023	2,030	1,959	2,027	12,700	2,027
2020-11-11	1,958	2,024	1,958	2,023	10,800	2,023
2020-11-10	1,955	1,964	1,931	1,959	10,600	1,959
2020-11-09	1,951	1,973	1,921	1,973	15,600	1,973
2020-11-06	1,895	1,940	1,895	1,921	9,200	1,921
2020-11-05	1,871	1,919	1,871	1,895	20,200	1,895
2020-11-04	1,920	1,927	1,876	1,904	17,200	1,904
2020-11-02	1,939	1,951	1,880	1,880	16,100	1,880
2020-10-30	1,989	2,018	1,900	1,920	21,700	1,920
2020-10-29	1,976	2,020	1,964	1,989	9,500	1,989
2020-10-28	2,002	2,028	1,971	1,992	17,200	1,992
2020-10-27	2,013	2,036	2,000	2,027	9,000	2,027
2020-10-26	2,034	2,044	2,020	2,020	5,400	2,020
2020-10-23	2,032	2,047	2,011	2,022	9,800	2,022
2020-10-22	2,079	2,087	2,030	2,030	5,000	2,030
2020-10-21	2,080	2,122	2,058	2,058	6,400	2,058
2020-10-20	2,062	2,112	2,062	2,076	5,000	2,076
2020-10-19	2,035	2,080	2,035	2,062	7,900	2,062
2020-10-16	2,070	2,096	2,030	2,030	12,000	2,030
2020-10-15	2,110	2,126	2,070	2,070	11,100	2,070
2020-10-14	2,149	2,170	2,085	2,119	16,300	2,119
2020-10-13	2,140	2,223	2,140	2,159	15,200	2,159
2020-10-12	2,138	2,161	2,137	2,137	4,400	2,137
2020-10-09	2,153	2,180	2,135	2,162	7,700	2,162
2020-10-08	2,199	2,199	2,140	2,169	10,400	2,169
2020-10-07	2,167	2,190	2,166	2,167	5,900	2,167
2020-10-06	2,190	2,216	2,162	2,198	6,600	2,198
2020-10-05	2,128	2,233	2,128	2,190	16,000	2,190
2020-10-02	2,219	2,219	2,113	2,124	15,200	2,124
2020-09-30	2,250	2,268	2,189	2,199	11,900	2,199
2020-09-29	2,288	2,288	2,233	2,250	7,100	2,250
2020-09-28	2,249	2,289	2,217	2,289	15,600	2,289
2020-09-25	2,233	2,277	2,190	2,231	14,300	2,231
2020-09-24	2,287	2,336	2,184	2,209	29,100	2,209
2020-09-23	2,310	2,400	2,264	2,387	37,400	2,387
2020-09-18	2,242	2,334	2,138	2,334	32,700	2,334
2020-09-17	2,252	2,270	2,202	2,202	21,500	2,202
2020-09-16	2,285	2,285	2,240	2,252	9,300	2,252
2020-09-15	2,261	2,285	2,240	2,285	11,600	2,285
2020-09-14	2,250	2,340	2,229	2,301	9,600	2,301
2020-09-11	2,229	2,248	2,215	2,248	8,300	2,248
2020-09-10	2,293	2,293	2,195	2,247	15,100	2,247
2020-09-09	2,334	2,334	2,261	2,267	14,200	2,267
2020-09-08	2,328	2,370	2,323	2,344	18,400	2,344
2020-09-07	2,238	2,300	2,223	2,295	15,800	2,295
2020-09-04	2,145	2,211	2,145	2,168	5,400	2,168
2020-09-03	2,185	2,230	2,185	2,201	3,900	2,201
2020-09-02	2,201	2,220	2,188	2,195	4,900	2,195
2020-09-01	2,220	2,226	2,163	2,201	8,700	2,201
2020-08-31	2,228	2,268	2,220	2,220	11,300	2,220
2020-08-28	2,215	2,317	2,215	2,239	18,200	2,239
2020-08-27	2,274	2,345	2,200	2,235	68,000	2,235
2020-08-26	2,071	2,090	2,071	2,074	2,300	2,074
2020-08-25	2,051	2,097	2,051	2,071	7,500	2,071
2020-08-24	2,149	2,149	2,051	2,051	5,300	2,051
2020-08-21	2,055	2,120	2,055	2,106	6,500	2,106
2020-08-20	2,123	2,123	2,105	2,105	1,600	2,105
2020-08-19	2,083	2,130	2,064	2,123	6,100	2,123
2020-08-18	2,100	2,144	2,100	2,119	1,800	2,119
2020-08-17	2,173	2,173	2,142	2,145	1,800	2,145
2020-08-14	2,200	2,200	2,173	2,173	2,200	2,173
2020-08-13	2,199	2,200	2,173	2,200	2,600	2,200
2020-08-12	2,151	2,199	2,151	2,199	2,900	2,199
2020-08-11	2,078	2,160	2,073	2,153	7,900	2,153
2020-08-07	2,099	2,100	2,078	2,078	1,400	2,078
2020-08-06	2,144	2,150	2,053	2,124	4,800	2,124
2020-08-05	2,145	2,160	2,089	2,138	4,500	2,138
2020-08-04	2,142	2,168	2,051	2,147	5,800	2,147
2020-08-03	2,011	2,126	2,011	2,126	7,200	2,126
2020-07-31	2,151	2,151	2,011	2,011	4,900	2,011
2020-07-30	2,206	2,211	2,180	2,180	3,500	2,180
2020-07-29	2,226	2,233	2,123	2,206	10,800	2,206
2020-07-28	2,251	2,275	2,201	2,253	2,300	2,253
2020-07-27	2,274	2,274	2,206	2,272	2,900	2,272
2020-07-22	2,245	2,263	2,245	2,256	2,600	2,256
2020-07-21	2,245	2,268	2,241	2,268	3,500	2,268
2020-07-20	2,221	2,243	2,220	2,243	3,000	2,243
2020-07-17	2,245	2,245	2,207	2,220	600	2,220
2020-07-16	2,245	2,245	2,225	2,225	1,100	2,225
2020-07-15	2,178	2,242	2,178	2,242	2,500	2,242
2020-07-14	2,169	2,202	2,146	2,178	7,700	2,178
2020-07-13	2,099	2,175	2,086	2,159	7,100	2,159
2020-07-10	2,100	2,111	2,081	2,081	4,600	2,081
2020-07-09	2,143	2,166	2,101	2,101	3,300	2,101
2020-07-08	2,226	2,226	2,126	2,137	3,700	2,137
2020-07-07	2,186	2,234	2,173	2,227	6,100	2,227
2020-07-06	2,112	2,200	2,112	2,200	3,400	2,200
2020-07-03	2,089	2,093	2,073	2,085	3,500	2,085
2020-07-02	2,130	2,130	2,084	2,084	4,500	2,084
2020-07-01	2,207	2,249	2,130	2,140	4,900	2,140
2020-06-30	2,255	2,256	2,205	2,207	5,600	2,207
2020-06-29	2,277	2,290	2,232	2,242	4,900	2,242
2020-06-26	2,255	2,300	2,255	2,300	4,600	2,300
2020-06-25	2,337	2,337	2,251	2,255	4,800	2,255
2020-06-24	2,317	2,334	2,290	2,290	4,400	2,290
2020-06-23	2,290	2,329	2,290	2,300	4,800	2,300
2020-06-22	2,253	2,274	2,239	2,274	5,400	2,274
2020-06-19	2,283	2,297	2,203	2,203	6,200	2,203
2020-06-18	2,310	2,310	2,266	2,283	3,900	2,283
2020-06-17	2,305	2,353	2,284	2,310	5,900	2,310
2020-06-16	2,292	2,302	2,263	2,300	5,600	2,300
2020-06-15	2,324	2,324	2,222	2,222	3,800	2,222
2020-06-12	2,167	2,292	2,163	2,276	9,000	2,276
2020-06-11	2,440	2,440	2,212	2,346	10,100	2,346
2020-06-10	2,472	2,472	2,442	2,459	5,500	2,459
2020-06-09	2,529	2,529	2,480	2,480	6,000	2,480
2020-06-08	2,497	2,530	2,493	2,507	7,500	2,507
2020-06-05	2,415	2,490	2,415	2,473	7,200	2,473
2020-06-04	2,455	2,461	2,414	2,426	4,800	2,426
2020-06-03	2,403	2,460	2,403	2,445	4,900	2,445
2020-06-02	2,400	2,443	2,400	2,443	5,500	2,443
2020-06-01	2,349	2,398	2,348	2,398	3,000	2,398
2020-05-29	2,394	2,408	2,349	2,349	4,600	2,349
2020-05-28	2,404	2,442	2,373	2,378	8,300	2,378
2020-05-27	2,272	2,409	2,253	2,372	11,400	2,372
2020-05-26	2,248	2,291	2,231	2,291	5,100	2,291
2020-05-25	2,244	2,248	2,197	2,248	4,500	2,248
2020-05-22	2,226	2,232	2,220	2,220	3,600	2,220
2020-05-21	2,207	2,227	2,207	2,226	2,400	2,226
2020-05-20	2,181	2,232	2,181	2,206	3,600	2,206
2020-05-19	2,168	2,200	2,168	2,180	2,800	2,180
2020-05-18	2,136	2,179	2,136	2,154	4,200	2,154
2020-05-15	2,210	2,210	2,130	2,147	4,700	2,147
2020-05-14	2,213	2,248	2,171	2,180	4,300	2,180
2020-05-13	2,191	2,224	2,191	2,213	7,600	2,213
2020-05-12	2,254	2,291	2,229	2,291	4,700	2,291
2020-05-11	2,172	2,284	2,172	2,204	4,300	2,204
2020-05-08	2,093	2,192	2,093	2,183	6,900	2,183
2020-05-07	2,116	2,131	2,081	2,088	6,200	2,088
2020-05-01	2,181	2,191	2,099	2,116	7,200	2,116
2020-04-30	2,244	2,254	2,203	2,226	6,400	2,226
2020-04-28	2,256	2,256	2,201	2,209	5,800	2,209
2020-04-27	2,225	2,237	2,180	2,229	3,800	2,229
2020-04-24	2,200	2,200	2,166	2,175	3,100	2,175
2020-04-23	2,124	2,178	2,124	2,161	4,600	2,161
2020-04-22	2,240	2,249	2,051	2,088	6,700	2,088
2020-04-21	2,280	2,280	2,224	2,261	4,500	2,261
2020-04-20	2,316	2,329	2,288	2,299	4,100	2,299
2020-04-17	2,300	2,341	2,300	2,316	3,500	2,316
2020-04-16	2,251	2,311	2,238	2,311	4,000	2,311
2020-04-15	2,332	2,332	2,251	2,254	4,900	2,254
2020-04-14	2,290	2,306	2,252	2,282	3,600	2,282
2020-04-13	2,261	2,312	2,261	2,275	3,800	2,275
2020-04-10	2,309	2,309	2,207	2,307	6,400	2,307
2020-04-09	2,221	2,293	2,221	2,271	5,300	2,271
2020-04-08	2,203	2,266	2,151	2,224	8,500	2,224
2020-04-07	2,135	2,219	2,102	2,204	13,800	2,204
2020-04-06	2,006	2,129	2,006	2,125	9,200	2,125
2020-04-03	2,080	2,129	2,029	2,043	6,500	2,043
2020-04-02	2,080	2,138	2,027	2,080	15,600	2,080
2020-04-01	2,216	2,218	2,088	2,088	5,900	2,088
2020-03-31	2,259	2,273	2,162	2,216	8,800	2,216
2020-03-30	2,230	2,234	2,128	2,210	17,300	2,210
2020-03-27	2,157	2,311	2,145	2,311	16,700	2,311
2020-03-26	2,106	2,132	2,084	2,132	9,300	2,132
2020-03-25	2,190	2,199	2,102	2,156	26,500	2,156
2020-03-24	2,060	2,158	2,053	2,090	14,700	2,090
2020-03-23	1,970	2,046	1,900	2,029	19,900	2,029
2020-03-19	2,070	2,086	1,961	1,983	14,700	1,983
2020-03-18	2,200	2,230	2,013	2,020	17,800	2,020
2020-03-17	2,006	2,156	1,980	2,156	26,900	2,156
2020-03-16	2,109	2,155	2,020	2,067	20,600	2,067
2020-03-13	2,098	2,193	2,031	2,059	37,800	2,059
2020-03-12	2,364	2,410	2,230	2,243	28,800	2,243
2020-03-11	2,457	2,492	2,380	2,384	11,900	2,384
2020-03-10	2,340	2,478	2,268	2,457	23,700	2,457
2020-03-09	2,531	2,531	2,366	2,396	17,900	2,396
2020-03-06	2,700	2,700	2,560	2,566	19,600	2,566
2020-03-05	2,702	2,764	2,687	2,734	8,300	2,734
2020-03-04	2,672	2,764	2,658	2,701	13,500	2,701
2020-03-03	2,855	2,886	2,688	2,688	15,200	2,688
2020-03-02	2,661	2,825	2,661	2,805	14,000	2,805
2020-02-28	2,698	2,724	2,668	2,672	23,800	2,672
2020-02-27	2,874	2,874	2,757	2,757	17,100	2,757
2020-02-26	2,832	2,907	2,812	2,900	14,800	2,900
2020-02-25	2,910	2,937	2,850	2,874	19,600	2,874
2020-02-21	2,995	3,015	2,981	2,984	7,000	2,984
2020-02-20	3,005	3,070	2,995	2,995	6,300	2,995
2020-02-19	2,939	2,992	2,939	2,991	8,100	2,991
2020-02-18	3,000	3,000	2,931	2,931	15,700	2,931
2020-02-17	3,050	3,055	2,992	3,000	15,600	3,000
2020-02-14	3,165	3,175	3,055	3,060	13,700	3,060
2020-02-13	3,175	3,195	3,160	3,185	7,000	3,185
2020-02-12	3,280	3,280	3,190	3,205	5,500	3,205
2020-02-10	3,195	3,225	3,180	3,215	11,500	3,215
2020-02-07	3,285	3,285	3,225	3,255	7,300	3,255
2020-02-06	3,195	3,280	3,180	3,260	34,600	3,260
2020-02-05	3,120	3,165	3,110	3,110	13,400	3,110
2020-02-04	3,025	3,100	3,000	3,100	14,400	3,100
2020-02-03	3,030	3,035	2,904	3,015	57,900	3,015
2020-01-31	3,160	3,220	3,160	3,220	11,700	3,220
2020-01-30	3,175	3,200	3,085	3,130	19,100	3,130
2020-01-29	3,155	3,200	3,120	3,200	8,600	3,200
2020-01-28	3,135	3,145	3,095	3,135	15,500	3,135
2020-01-27	3,230	3,230	3,165	3,165	13,700	3,165
2020-01-24	3,290	3,290	3,240	3,275	7,900	3,275
2020-01-23	3,315	3,315	3,245	3,260	13,000	3,260
2020-01-22	3,305	3,325	3,305	3,315	3,400	3,315
2020-01-21	3,305	3,325	3,295	3,295	7,000	3,295
2020-01-20	3,300	3,320	3,295	3,300	2,600	3,300
2020-01-17	3,330	3,330	3,290	3,290	10,400	3,290
2020-01-16	3,355	3,355	3,305	3,335	5,900	3,335
2020-01-15	3,305	3,365	3,265	3,340	14,800	3,340
2020-01-14	3,305	3,355	3,305	3,315	19,100	3,315
2020-01-10	3,310	3,315	3,285	3,305	2,400	3,305
2020-01-09	3,285	3,335	3,285	3,300	9,700	3,300
2020-01-08	3,340	3,340	3,235	3,275	9,400	3,275
2020-01-07	3,320	3,350	3,305	3,345	12,400	3,345
2020-01-06	3,355	3,355	3,295	3,305	9,400	3,305

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