6355 住友精密工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,098	2,138	2,096	2,122	6,200	2,122
2021-12-29	2,087	2,148	2,082	2,148	15,500	2,148
2021-12-28	2,044	2,096	2,044	2,062	14,900	2,062
2021-12-27	2,050	2,050	2,003	2,029	30,200	2,029
2021-12-24	2,072	2,082	2,036	2,054	16,600	2,054
2021-12-23	2,056	2,080	2,049	2,079	6,100	2,079
2021-12-22	2,025	2,056	2,020	2,056	15,300	2,056
2021-12-21	2,068	2,068	2,011	2,022	15,600	2,022
2021-12-20	2,142	2,142	2,038	2,038	21,200	2,038
2021-12-17	2,135	2,135	2,110	2,132	6,500	2,132
2021-12-16	2,123	2,125	2,096	2,120	9,300	2,120
2021-12-15	2,119	2,135	2,085	2,092	15,900	2,092
2021-12-14	2,127	2,130	2,103	2,119	8,600	2,119
2021-12-13	2,178	2,178	2,110	2,122	16,800	2,122
2021-12-10	2,210	2,210	2,139	2,142	10,400	2,142
2021-12-09	2,170	2,218	2,170	2,203	21,000	2,203
2021-12-08	2,166	2,192	2,155	2,175	11,900	2,175
2021-12-07	2,153	2,172	2,138	2,172	13,800	2,172
2021-12-06	2,159	2,159	2,110	2,110	10,100	2,110
2021-12-03	2,089	2,153	2,080	2,152	8,100	2,152
2021-12-02	2,118	2,118	2,074	2,090	13,100	2,090
2021-12-01	2,099	2,149	2,074	2,116	25,900	2,116
2021-11-30	2,196	2,248	2,082	2,082	25,700	2,082
2021-11-29	2,255	2,271	2,186	2,196	19,600	2,196
2021-11-26	2,375	2,375	2,285	2,295	12,400	2,295
2021-11-25	2,315	2,346	2,307	2,325	5,300	2,325
2021-11-24	2,337	2,347	2,311	2,315	7,100	2,315
2021-11-22	2,320	2,337	2,308	2,337	4,100	2,337
2021-11-19	2,329	2,329	2,283	2,316	13,200	2,316
2021-11-18	2,345	2,346	2,299	2,307	9,800	2,307
2021-11-17	2,338	2,345	2,317	2,345	4,800	2,345
2021-11-16	2,355	2,387	2,337	2,337	9,800	2,337
2021-11-15	2,338	2,363	2,338	2,363	7,700	2,363
2021-11-12	2,275	2,318	2,275	2,318	4,800	2,318
2021-11-11	2,291	2,315	2,277	2,277	7,500	2,277
2021-11-10	2,332	2,332	2,285	2,298	6,300	2,298
2021-11-09	2,367	2,367	2,302	2,315	10,700	2,315
2021-11-08	2,362	2,367	2,330	2,367	7,600	2,367
2021-11-05	2,407	2,407	2,342	2,362	11,300	2,362
2021-11-04	2,389	2,440	2,389	2,429	12,400	2,429
2021-11-02	2,408	2,417	2,370	2,375	9,900	2,375
2021-11-01	2,370	2,408	2,360	2,408	12,700	2,408
2021-10-29	2,359	2,361	2,330	2,331	6,300	2,331
2021-10-28	2,367	2,371	2,341	2,368	12,100	2,368
2021-10-27	2,368	2,368	2,339	2,357	5,300	2,357
2021-10-26	2,342	2,353	2,340	2,352	6,300	2,352
2021-10-25	2,370	2,370	2,342	2,342	5,100	2,342
2021-10-22	2,339	2,377	2,331	2,370	12,300	2,370
2021-10-21	2,337	2,371	2,331	2,353	15,500	2,353
2021-10-20	2,393	2,395	2,341	2,348	15,500	2,348
2021-10-19	2,404	2,420	2,385	2,393	15,600	2,393
2021-10-18	2,392	2,399	2,373	2,393	5,600	2,393
2021-10-15	2,350	2,420	2,328	2,392	23,200	2,392
2021-10-14	2,291	2,315	2,286	2,309	8,500	2,309
2021-10-13	2,310	2,315	2,271	2,290	10,300	2,290
2021-10-12	2,334	2,344	2,300	2,300	12,700	2,300
2021-10-11	2,352	2,383	2,343	2,353	11,000	2,353
2021-10-08	2,370	2,417	2,352	2,352	11,100	2,352
2021-10-07	2,380	2,430	2,341	2,360	11,500	2,360
2021-10-06	2,349	2,392	2,331	2,375	17,600	2,375
2021-10-05	2,352	2,383	2,311	2,349	23,300	2,349
2021-10-04	2,468	2,499	2,388	2,398	14,400	2,398
2021-10-01	2,497	2,510	2,439	2,468	24,100	2,468
2021-09-30	2,516	2,516	2,480	2,497	11,400	2,497
2021-09-29	2,520	2,536	2,460	2,493	24,900	2,493
2021-09-28	2,538	2,579	2,521	2,579	19,500	2,579
2021-09-27	2,555	2,595	2,530	2,542	17,600	2,542
2021-09-24	2,500	2,562	2,500	2,553	19,300	2,553
2021-09-22	2,531	2,537	2,480	2,480	17,900	2,480
2021-09-21	2,463	2,554	2,463	2,531	20,100	2,531
2021-09-17	2,525	2,580	2,519	2,574	18,000	2,574
2021-09-16	2,600	2,600	2,485	2,525	14,000	2,525
2021-09-15	2,585	2,600	2,551	2,600	7,800	2,600
2021-09-14	2,547	2,599	2,530	2,599	15,700	2,599
2021-09-13	2,511	2,548	2,511	2,548	5,100	2,548
2021-09-10	2,501	2,516	2,493	2,514	13,000	2,514
2021-09-09	2,521	2,535	2,505	2,508	8,300	2,508
2021-09-08	2,478	2,515	2,475	2,512	10,500	2,512
2021-09-07	2,435	2,475	2,431	2,475	12,600	2,475
2021-09-06	2,433	2,454	2,418	2,429	8,400	2,429
2021-09-03	2,451	2,470	2,432	2,432	10,000	2,432
2021-09-02	2,457	2,476	2,418	2,460	10,700	2,460
2021-09-01	2,458	2,458	2,430	2,437	5,600	2,437
2021-08-31	2,395	2,442	2,395	2,430	7,600	2,430
2021-08-30	2,397	2,435	2,379	2,417	11,300	2,417
2021-08-27	2,372	2,389	2,352	2,368	2,300	2,368
2021-08-26	2,390	2,417	2,341	2,372	37,800	2,372
2021-08-25	2,443	2,465	2,387	2,394	11,800	2,394
2021-08-24	2,361	2,423	2,361	2,419	16,300	2,419
2021-08-23	2,338	2,380	2,337	2,338	7,900	2,338
2021-08-20	2,352	2,364	2,321	2,336	18,000	2,336
2021-08-19	2,422	2,435	2,350	2,352	15,500	2,352
2021-08-18	2,368	2,470	2,355	2,440	18,400	2,440
2021-08-17	2,457	2,463	2,300	2,365	37,700	2,365
2021-08-16	2,491	2,518	2,457	2,457	13,500	2,457
2021-08-13	2,548	2,548	2,462	2,491	30,900	2,491
2021-08-12	2,620	2,634	2,544	2,548	57,300	2,548
2021-08-11	2,674	2,820	2,669	2,820	10,600	2,820
2021-08-10	2,613	2,675	2,613	2,670	10,500	2,670
2021-08-06	2,621	2,644	2,603	2,611	7,100	2,611
2021-08-05	2,637	2,648	2,623	2,630	4,400	2,630
2021-08-04	2,699	2,699	2,637	2,637	11,200	2,637
2021-08-03	2,715	2,725	2,690	2,699	8,300	2,699
2021-08-02	2,651	2,704	2,651	2,704	8,700	2,704
2021-07-30	2,753	2,753	2,659	2,663	18,200	2,663
2021-07-29	2,703	2,753	2,694	2,753	9,100	2,753
2021-07-28	2,681	2,709	2,640	2,689	21,400	2,689
2021-07-27	2,792	2,803	2,761	2,761	6,600	2,761
2021-07-26	2,727	2,793	2,717	2,792	15,900	2,792
2021-07-21	2,647	2,705	2,647	2,680	12,000	2,680
2021-07-20	2,693	2,743	2,642	2,651	13,200	2,651
2021-07-19	2,757	2,757	2,671	2,692	14,700	2,692
2021-07-16	2,791	2,802	2,757	2,765	12,900	2,765
2021-07-15	2,865	2,875	2,807	2,810	22,800	2,810
2021-07-14	2,888	2,918	2,857	2,860	16,500	2,860
2021-07-13	2,916	2,926	2,876	2,899	19,500	2,899
2021-07-12	2,998	2,998	2,895	2,910	28,600	2,910
2021-07-09	2,836	2,948	2,825	2,919	37,400	2,919
2021-07-08	2,950	2,974	2,886	2,886	26,000	2,886
2021-07-07	2,845	2,992	2,795	2,950	43,600	2,950
2021-07-06	2,847	2,881	2,781	2,881	37,000	2,881
2021-07-05	2,758	2,874	2,744	2,847	55,800	2,847
2021-07-02	2,571	2,744	2,569	2,744	52,700	2,744
2021-07-01	2,549	2,571	2,548	2,548	6,800	2,548
2021-06-30	2,554	2,573	2,540	2,549	11,600	2,549
2021-06-29	2,594	2,596	2,553	2,561	11,800	2,561
2021-06-28	2,612	2,621	2,585	2,607	15,400	2,607
2021-06-25	2,600	2,612	2,556	2,612	19,000	2,612
2021-06-24	2,608	2,615	2,585	2,591	13,600	2,591
2021-06-23	2,578	2,613	2,560	2,613	27,000	2,613
2021-06-22	2,497	2,589	2,464	2,579	32,200	2,579
2021-06-21	2,470	2,488	2,437	2,458	49,500	2,458
2021-06-18	2,477	2,483	2,450	2,468	22,500	2,468
2021-06-17	2,460	2,483	2,440	2,477	18,500	2,477
2021-06-16	2,463	2,510	2,461	2,466	28,100	2,466
2021-06-15	2,545	2,545	2,487	2,501	21,800	2,501
2021-06-14	2,566	2,566	2,533	2,538	14,300	2,538
2021-06-11	2,612	2,616	2,553	2,553	21,500	2,553
2021-06-10	2,608	2,624	2,577	2,617	17,000	2,617
2021-06-09	2,531	2,610	2,531	2,597	40,100	2,597
2021-06-08	2,481	2,541	2,469	2,531	28,200	2,531
2021-06-07	2,508	2,520	2,461	2,492	23,100	2,492
2021-06-04	2,520	2,545	2,475	2,515	36,300	2,515
2021-06-03	2,545	2,588	2,511	2,520	32,100	2,520
2021-06-02	2,489	2,573	2,464	2,540	26,100	2,540
2021-06-01	2,420	2,498	2,382	2,498	61,200	2,498
2021-05-31	2,455	2,519	2,410	2,456	91,700	2,456
2021-05-28	2,526	2,545	2,457	2,525	112,100	2,525
2021-05-27	2,340	2,450	2,340	2,426	135,700	2,426
2021-05-26	2,200	2,377	2,160	2,377	196,700	2,377
2021-05-25	2,127	2,138	2,090	2,090	11,000	2,090
2021-05-24	2,100	2,122	2,084	2,119	11,500	2,119
2021-05-21	2,118	2,124	2,090	2,101	10,200	2,101
2021-05-20	2,155	2,169	2,102	2,103	17,700	2,103
2021-05-19	2,147	2,155	2,117	2,155	10,500	2,155
2021-05-18	2,183	2,191	2,131	2,148	14,800	2,148
2021-05-17	2,126	2,168	2,121	2,160	12,000	2,160
2021-05-14	2,116	2,190	2,116	2,165	9,600	2,165
2021-05-13	2,107	2,155	2,091	2,107	17,100	2,107
2021-05-12	2,199	2,212	2,112	2,137	21,500	2,137
2021-05-11	2,239	2,239	2,182	2,182	10,600	2,182
2021-05-10	2,235	2,254	2,220	2,232	15,800	2,232
2021-05-07	2,253	2,256	2,220	2,234	11,800	2,234
2021-05-06	2,200	2,259	2,200	2,223	11,700	2,223
2021-04-30	2,135	2,178	2,131	2,164	10,000	2,164
2021-04-28	2,186	2,208	2,140	2,140	15,400	2,140
2021-04-27	2,212	2,217	2,198	2,205	5,600	2,205
2021-04-26	2,232	2,237	2,206	2,212	8,100	2,212
2021-04-23	2,223	2,230	2,180	2,189	8,700	2,189
2021-04-22	2,169	2,229	2,155	2,221	18,700	2,221
2021-04-21	2,180	2,183	2,109	2,126	18,200	2,126
2021-04-20	2,260	2,288	2,230	2,230	12,900	2,230
2021-04-19	2,260	2,307	2,240	2,288	9,600	2,288
2021-04-16	2,282	2,282	2,240	2,260	10,200	2,260
2021-04-15	2,282	2,308	2,282	2,286	4,300	2,286
2021-04-14	2,314	2,314	2,271	2,295	15,200	2,295
2021-04-13	2,299	2,312	2,285	2,300	5,100	2,300
2021-04-12	2,271	2,289	2,260	2,278	4,800	2,278
2021-04-09	2,321	2,321	2,266	2,272	10,700	2,272
2021-04-08	2,291	2,345	2,291	2,319	15,200	2,319
2021-04-07	2,280	2,307	2,255	2,307	8,900	2,307
2021-04-06	2,320	2,321	2,264	2,269	11,400	2,269
2021-04-05	2,320	2,342	2,290	2,300	10,800	2,300
2021-04-02	2,324	2,324	2,263	2,295	13,700	2,295
2021-04-01	2,395	2,400	2,280	2,305	23,300	2,305
2021-03-31	2,429	2,437	2,370	2,370	16,700	2,370
2021-03-30	2,398	2,430	2,331	2,429	20,500	2,429
2021-03-29	2,400	2,415	2,330	2,400	22,100	2,400
2021-03-26	2,263	2,400	2,251	2,400	38,900	2,400
2021-03-25	2,160	2,270	2,160	2,261	20,800	2,261
2021-03-24	2,249	2,249	2,137	2,143	21,500	2,143
2021-03-23	2,301	2,318	2,247	2,261	16,400	2,261
2021-03-22	2,225	2,320	2,225	2,315	25,300	2,315
2021-03-19	2,191	2,225	2,175	2,225	18,400	2,225
2021-03-18	2,196	2,218	2,172	2,191	18,100	2,191
2021-03-17	2,188	2,204	2,164	2,177	22,900	2,177
2021-03-16	2,258	2,258	2,182	2,187	19,100	2,187
2021-03-15	2,200	2,236	2,194	2,236	18,800	2,236
2021-03-12	2,135	2,167	2,124	2,167	9,800	2,167
2021-03-11	2,083	2,140	2,083	2,132	13,100	2,132
2021-03-10	2,074	2,125	2,074	2,075	11,100	2,075
2021-03-09	2,080	2,116	2,071	2,089	14,300	2,089
2021-03-08	2,119	2,119	2,078	2,089	10,500	2,089
2021-03-05	2,107	2,107	2,062	2,089	6,800	2,089
2021-03-04	2,096	2,118	2,065	2,107	11,900	2,107
2021-03-03	2,031	2,096	2,031	2,096	12,600	2,096
2021-03-02	2,080	2,080	2,038	2,054	11,600	2,054
2021-03-01	2,021	2,069	2,021	2,067	8,800	2,067
2021-02-26	2,021	2,056	2,012	2,021	9,000	2,021
2021-02-25	2,065	2,072	2,037	2,063	9,900	2,063
2021-02-24	2,045	2,065	2,012	2,050	11,000	2,050
2021-02-22	2,035	2,072	2,027	2,047	12,000	2,047
2021-02-19	2,020	2,027	2,006	2,015	9,200	2,015
2021-02-18	2,037	2,052	2,020	2,020	12,500	2,020
2021-02-17	2,022	2,078	2,022	2,063	12,000	2,063
2021-02-16	2,074	2,074	2,002	2,011	12,700	2,011
2021-02-15	2,094	2,094	2,043	2,057	8,600	2,057
2021-02-12	2,060	2,084	2,047	2,060	11,800	2,060
2021-02-10	2,054	2,080	2,046	2,063	6,700	2,063
2021-02-09	2,090	2,093	2,047	2,054	9,200	2,054
2021-02-08	2,067	2,098	2,067	2,083	13,300	2,083
2021-02-05	2,045	2,068	2,033	2,058	8,100	2,058
2021-02-04	2,073	2,073	2,027	2,055	11,600	2,055
2021-02-03	2,010	2,075	2,000	2,059	14,100	2,059
2021-02-02	1,989	2,007	1,969	1,998	4,700	1,998
2021-02-01	1,960	1,992	1,953	1,984	7,800	1,984
2021-01-29	1,983	1,990	1,939	1,942	26,300	1,942
2021-01-28	1,998	2,006	1,977	1,986	9,000	1,986
2021-01-27	2,000	2,012	2,000	2,003	1,700	2,003
2021-01-26	2,003	2,011	1,990	2,000	3,400	2,000
2021-01-25	2,015	2,015	1,987	2,009	5,900	2,009
2021-01-22	2,008	2,008	1,972	1,984	14,300	1,984
2021-01-21	2,007	2,030	2,000	2,004	6,700	2,004
2021-01-20	2,006	2,011	1,965	2,007	11,400	2,007
2021-01-19	1,972	2,006	1,972	1,984	4,200	1,984
2021-01-18	1,980	2,005	1,968	1,972	7,600	1,972
2021-01-15	2,000	2,020	1,980	2,004	10,200	2,004
2021-01-14	2,024	2,059	2,000	2,000	13,200	2,000
2021-01-13	2,023	2,064	2,023	2,055	4,500	2,055
2021-01-12	2,031	2,042	2,009	2,042	8,000	2,042
2021-01-08	2,000	2,030	1,989	2,030	9,900	2,030
2021-01-07	1,950	2,013	1,950	1,999	40,700	1,999
2021-01-06	1,904	1,969	1,904	1,939	13,800	1,939
2021-01-05	1,896	1,905	1,881	1,904	8,900	1,904
2021-01-04	1,929	1,935	1,881	1,915	10,700	1,915

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