6355 住友精密工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,640	3,640	3,635	3,635	4,600	3,635
2022-12-29	3,635	3,640	3,635	3,635	7,700	3,635
2022-12-28	3,640	3,640	3,635	3,640	12,000	3,640
2022-12-27	3,640	3,640	3,630	3,635	31,000	3,635
2022-12-26	3,635	3,645	3,635	3,640	12,600	3,640
2022-12-23	3,645	3,645	3,640	3,640	10,300	3,640
2022-12-22	3,650	3,650	3,635	3,645	109,900	3,645
2022-12-21	3,645	3,645	3,645	3,645	34,100	3,645
2022-12-20	3,645	3,650	3,645	3,645	17,900	3,645
2022-12-19	3,645	3,650	3,645	3,645	52,900	3,645
2022-12-16	3,645	3,650	3,645	3,645	5,800	3,645
2022-12-15	3,645	3,650	3,645	3,645	38,900	3,645
2022-12-14	3,645	3,650	3,645	3,645	6,400	3,645
2022-12-13	3,650	3,650	3,645	3,645	35,100	3,645
2022-12-12	3,645	3,650	3,645	3,645	12,400	3,645
2022-12-09	3,645	3,650	3,645	3,650	15,800	3,650
2022-12-08	3,645	3,650	3,645	3,645	15,400	3,645
2022-12-07	3,645	3,650	3,645	3,645	20,100	3,645
2022-12-06	3,645	3,650	3,645	3,645	13,500	3,645
2022-12-05	3,645	3,650	3,645	3,645	27,000	3,645
2022-12-02	3,645	3,650	3,645	3,645	195,900	3,645
2022-12-01	3,640	3,645	3,640	3,640	17,700	3,640
2022-11-30	3,640	3,645	3,640	3,640	30,400	3,640
2022-11-29	3,645	3,645	3,640	3,640	32,000	3,640
2022-11-28	3,645	3,645	3,640	3,640	55,700	3,640
2022-11-25	3,640	3,645	3,640	3,640	43,500	3,640
2022-11-24	3,645	3,645	3,640	3,640	76,800	3,640
2022-11-22	3,645	3,645	3,640	3,640	43,900	3,640
2022-11-21	3,645	3,645	3,640	3,640	72,400	3,640
2022-11-18	3,645	3,645	3,640	3,640	72,800	3,640
2022-11-17	3,640	3,645	3,640	3,640	147,600	3,640
2022-11-16	3,640	3,645	3,640	3,640	214,800	3,640
2022-11-15	3,645	3,650	3,640	3,640	394,400	3,640
2022-11-14	3,095	3,095	3,095	3,095	5,300	3,095
2022-11-11	2,565	2,592	2,523	2,592	24,600	2,592
2022-11-10	2,529	2,542	2,493	2,510	6,400	2,510
2022-11-09	2,520	2,551	2,517	2,524	8,300	2,524
2022-11-08	2,546	2,558	2,520	2,520	5,900	2,520
2022-11-07	2,527	2,538	2,505	2,518	5,000	2,518
2022-11-04	2,520	2,543	2,509	2,527	7,200	2,527
2022-11-02	2,459	2,539	2,459	2,520	9,800	2,520
2022-11-01	2,500	2,500	2,450	2,450	16,200	2,450
2022-10-31	2,421	2,505	2,421	2,473	13,700	2,473
2022-10-28	2,451	2,485	2,400	2,421	43,100	2,421
2022-10-27	2,501	2,501	2,448	2,449	10,700	2,449
2022-10-26	2,507	2,529	2,485	2,498	9,400	2,498
2022-10-25	2,476	2,521	2,456	2,511	13,400	2,511
2022-10-24	2,471	2,480	2,438	2,457	10,200	2,457
2022-10-21	2,451	2,470	2,411	2,457	10,600	2,457
2022-10-20	2,487	2,487	2,423	2,441	10,000	2,441
2022-10-19	2,470	2,500	2,444	2,487	13,000	2,487
2022-10-18	2,450	2,470	2,438	2,470	12,100	2,470
2022-10-17	2,420	2,466	2,413	2,443	16,400	2,443
2022-10-14	2,390	2,487	2,389	2,487	13,600	2,487
2022-10-13	2,384	2,384	2,354	2,364	15,300	2,364
2022-10-12	2,407	2,424	2,395	2,407	18,900	2,407
2022-10-11	2,518	2,518	2,440	2,440	18,100	2,440
2022-10-07	2,515	2,554	2,510	2,520	8,300	2,520
2022-10-06	2,536	2,598	2,536	2,548	11,000	2,548
2022-10-05	2,515	2,567	2,515	2,553	15,700	2,553
2022-10-04	2,547	2,599	2,546	2,554	10,200	2,554
2022-10-03	2,473	2,528	2,458	2,514	9,100	2,514
2022-09-30	2,517	2,534	2,477	2,505	11,500	2,505
2022-09-29	2,528	2,578	2,516	2,564	16,600	2,564
2022-09-28	2,506	2,558	2,497	2,558	21,500	2,558
2022-09-27	2,522	2,547	2,521	2,528	14,800	2,528
2022-09-26	2,612	2,612	2,508	2,522	12,300	2,522
2022-09-22	2,570	2,619	2,570	2,612	6,500	2,612
2022-09-21	2,615	2,626	2,586	2,620	9,100	2,620
2022-09-20	2,615	2,649	2,607	2,649	23,500	2,649
2022-09-16	2,620	2,620	2,551	2,551	7,700	2,551
2022-09-15	2,550	2,624	2,531	2,624	9,900	2,624
2022-09-14	2,563	2,586	2,550	2,550	9,700	2,550
2022-09-13	2,578	2,634	2,566	2,613	10,900	2,613
2022-09-12	2,576	2,620	2,558	2,600	19,500	2,600
2022-09-09	2,502	2,589	2,502	2,576	11,800	2,576
2022-09-08	2,500	2,542	2,500	2,539	8,800	2,539
2022-09-07	2,454	2,511	2,437	2,500	12,600	2,500
2022-09-06	2,471	2,505	2,455	2,485	8,400	2,485
2022-09-05	2,458	2,491	2,435	2,491	12,100	2,491
2022-09-02	2,482	2,505	2,458	2,483	7,300	2,483
2022-09-01	2,520	2,520	2,476	2,482	12,600	2,482
2022-08-31	2,500	2,547	2,500	2,525	6,400	2,525
2022-08-30	2,510	2,552	2,499	2,547	8,800	2,547
2022-08-29	2,500	2,519	2,473	2,507	8,100	2,507
2022-08-26	2,561	2,583	2,555	2,557	5,900	2,557
2022-08-25	2,546	2,582	2,544	2,568	8,100	2,568
2022-08-24	2,502	2,533	2,491	2,533	3,800	2,533
2022-08-23	2,520	2,539	2,496	2,515	6,300	2,515
2022-08-22	2,550	2,550	2,508	2,521	6,000	2,521
2022-08-19	2,526	2,567	2,526	2,552	16,300	2,552
2022-08-18	2,532	2,556	2,506	2,526	8,700	2,526
2022-08-17	2,520	2,574	2,520	2,548	21,100	2,548
2022-08-16	2,570	2,585	2,463	2,521	38,400	2,521
2022-08-15	2,621	2,622	2,581	2,585	20,300	2,585
2022-08-12	2,702	2,711	2,610	2,636	65,200	2,636
2022-08-10	2,780	2,797	2,735	2,780	18,300	2,780
2022-08-09	2,785	2,788	2,735	2,771	8,600	2,771
2022-08-08	2,781	2,783	2,750	2,783	15,800	2,783
2022-08-05	2,750	2,785	2,711	2,771	17,000	2,771
2022-08-04	2,713	2,770	2,698	2,750	12,900	2,750
2022-08-03	2,714	2,747	2,690	2,718	13,800	2,718
2022-08-02	2,775	2,775	2,715	2,720	8,900	2,720
2022-08-01	2,734	2,785	2,731	2,775	17,500	2,775
2022-07-29	2,799	2,799	2,710	2,723	13,800	2,723
2022-07-28	2,770	2,790	2,722	2,790	18,000	2,790
2022-07-27	2,710	2,771	2,706	2,737	10,900	2,737
2022-07-26	2,701	2,739	2,671	2,738	10,500	2,738
2022-07-25	2,799	2,799	2,690	2,713	17,400	2,713
2022-07-22	2,804	2,804	2,762	2,795	3,900	2,795
2022-07-21	2,773	2,813	2,736	2,804	8,900	2,804
2022-07-20	2,684	2,746	2,684	2,746	16,600	2,746
2022-07-19	2,640	2,698	2,600	2,669	21,000	2,669
2022-07-15	2,760	2,761	2,640	2,640	17,600	2,640
2022-07-14	2,771	2,788	2,722	2,761	4,000	2,761
2022-07-13	2,731	2,791	2,719	2,791	9,100	2,791
2022-07-12	2,832	2,832	2,728	2,763	10,400	2,763
2022-07-11	2,880	2,909	2,825	2,832	9,700	2,832
2022-07-08	2,818	2,898	2,818	2,847	13,000	2,847
2022-07-07	2,871	2,871	2,800	2,843	9,800	2,843
2022-07-06	2,841	2,879	2,820	2,871	8,900	2,871
2022-07-05	2,871	2,888	2,820	2,875	9,000	2,875
2022-07-04	2,925	2,925	2,853	2,885	11,800	2,885
2022-07-01	2,863	2,885	2,829	2,875	21,900	2,875
2022-06-30	2,922	2,940	2,880	2,899	23,000	2,899
2022-06-29	2,757	2,958	2,713	2,926	66,800	2,926
2022-06-28	2,763	2,818	2,695	2,752	18,700	2,752
2022-06-27	2,789	2,803	2,728	2,763	10,800	2,763
2022-06-24	2,802	2,802	2,736	2,757	17,100	2,757
2022-06-23	2,804	2,847	2,766	2,816	10,200	2,816
2022-06-22	2,860	2,860	2,758	2,836	21,500	2,836
2022-06-21	2,761	2,850	2,753	2,831	13,300	2,831
2022-06-20	2,860	2,860	2,667	2,773	21,700	2,773
2022-06-17	2,744	2,874	2,730	2,839	19,200	2,839
2022-06-16	2,833	2,883	2,780	2,808	18,700	2,808
2022-06-15	2,878	2,895	2,813	2,813	10,800	2,813
2022-06-14	2,865	2,895	2,824	2,895	18,600	2,895
2022-06-13	2,876	2,986	2,868	2,928	17,800	2,928
2022-06-10	3,020	3,090	2,946	2,946	34,800	2,946
2022-06-09	3,105	3,140	3,025	3,090	39,900	3,090
2022-06-08	2,975	3,110	2,951	3,110	58,300	3,110
2022-06-07	2,915	2,980	2,841	2,958	45,400	2,958
2022-06-06	2,843	2,947	2,800	2,915	27,200	2,915
2022-06-03	2,782	2,917	2,782	2,858	23,700	2,858
2022-06-02	2,796	2,822	2,733	2,761	34,000	2,761
2022-06-01	2,646	2,831	2,646	2,812	35,300	2,812
2022-05-31	2,710	2,787	2,645	2,645	21,300	2,645
2022-05-30	2,582	2,739	2,582	2,739	60,400	2,739
2022-05-27	2,496	2,550	2,487	2,550	12,300	2,550
2022-05-26	2,431	2,495	2,431	2,485	8,500	2,485
2022-05-25	2,382	2,456	2,382	2,456	8,300	2,456
2022-05-24	2,515	2,546	2,425	2,430	29,200	2,430
2022-05-23	2,515	2,546	2,503	2,544	7,400	2,544
2022-05-20	2,542	2,557	2,464	2,541	24,900	2,541
2022-05-19	2,484	2,552	2,484	2,542	14,300	2,542
2022-05-18	2,502	2,598	2,473	2,584	35,400	2,584
2022-05-17	2,391	2,500	2,387	2,496	28,000	2,496
2022-05-16	2,498	2,498	2,365	2,391	40,900	2,391
2022-05-13	2,320	2,500	2,317	2,473	110,400	2,473
2022-05-12	2,180	2,197	2,120	2,120	15,200	2,120
2022-05-11	2,170	2,215	2,170	2,203	5,300	2,203
2022-05-10	2,165	2,223	2,154	2,210	11,200	2,210
2022-05-09	2,229	2,256	2,163	2,202	11,800	2,202
2022-05-06	2,178	2,224	2,178	2,224	5,900	2,224
2022-05-02	2,103	2,166	2,102	2,157	9,900	2,157
2022-04-28	2,118	2,133	2,084	2,118	8,100	2,118
2022-04-27	2,040	2,118	2,023	2,118	18,200	2,118
2022-04-26	2,048	2,119	2,020	2,109	11,900	2,109
2022-04-25	2,042	2,067	2,022	2,048	10,900	2,048
2022-04-22	2,074	2,082	2,062	2,064	3,900	2,064
2022-04-21	2,098	2,134	2,086	2,107	9,700	2,107
2022-04-20	2,090	2,129	2,071	2,098	9,500	2,098
2022-04-19	2,073	2,090	2,073	2,088	4,100	2,088
2022-04-18	2,090	2,101	2,070	2,100	5,100	2,100
2022-04-15	2,120	2,132	2,080	2,090	7,900	2,090
2022-04-14	2,117	2,144	2,117	2,144	2,600	2,144
2022-04-13	2,082	2,130	2,073	2,117	7,100	2,117
2022-04-12	2,064	2,113	2,040	2,101	11,500	2,101
2022-04-11	2,108	2,116	2,052	2,061	22,000	2,061
2022-04-08	2,130	2,140	2,081	2,132	9,100	2,132
2022-04-07	2,178	2,178	2,094	2,120	15,400	2,120
2022-04-06	2,125	2,200	2,117	2,178	13,800	2,178
2022-04-05	2,194	2,210	2,125	2,125	15,300	2,125
2022-04-04	2,220	2,220	2,188	2,205	11,200	2,205
2022-04-01	2,323	2,323	2,231	2,233	16,800	2,233
2022-03-31	2,280	2,369	2,191	2,323	48,800	2,323
2022-03-30	2,100	2,298	2,100	2,288	60,400	2,288
2022-03-29	2,065	2,097	2,042	2,097	7,900	2,097
2022-03-28	2,065	2,096	2,045	2,051	13,600	2,051
2022-03-25	2,098	2,098	2,053	2,054	13,000	2,054
2022-03-24	2,038	2,072	2,010	2,072	9,000	2,072
2022-03-23	1,993	2,040	1,993	2,038	12,400	2,038
2022-03-22	2,030	2,030	1,960	1,968	18,800	1,968
2022-03-18	2,025	2,025	2,001	2,002	7,600	2,002
2022-03-17	1,950	2,025	1,949	2,025	16,800	2,025
2022-03-16	1,950	1,956	1,921	1,947	11,100	1,947
2022-03-15	1,972	1,972	1,930	1,930	12,100	1,930
2022-03-14	1,965	1,999	1,959	1,977	13,700	1,977
2022-03-11	1,930	1,956	1,883	1,944	19,700	1,944
2022-03-10	1,867	1,974	1,867	1,965	17,500	1,965
2022-03-09	1,865	1,927	1,846	1,865	17,600	1,865
2022-03-08	1,826	1,889	1,826	1,849	21,400	1,849
2022-03-07	1,851	1,881	1,807	1,837	19,200	1,837
2022-03-04	1,940	1,940	1,885	1,886	11,100	1,886
2022-03-03	1,985	1,985	1,940	1,940	5,900	1,940
2022-03-02	1,976	1,991	1,951	1,975	15,900	1,975
2022-03-01	1,946	1,987	1,946	1,976	14,100	1,976
2022-02-28	1,909	1,941	1,907	1,933	11,000	1,933
2022-02-25	1,876	1,926	1,870	1,925	8,800	1,925
2022-02-24	1,862	1,870	1,829	1,850	13,000	1,850
2022-02-22	1,896	1,896	1,849	1,861	11,600	1,861
2022-02-21	1,922	1,951	1,900	1,922	9,400	1,922
2022-02-18	1,920	1,946	1,906	1,934	13,500	1,934
2022-02-17	1,929	1,951	1,915	1,920	9,000	1,920
2022-02-16	1,960	1,960	1,929	1,929	8,600	1,929
2022-02-15	2,027	2,027	1,912	1,922	17,600	1,922
2022-02-14	1,997	2,024	1,977	2,005	16,400	2,005
2022-02-10	1,985	1,996	1,945	1,976	23,100	1,976
2022-02-09	1,926	1,971	1,920	1,971	8,500	1,971
2022-02-08	1,919	1,919	1,884	1,917	6,800	1,917
2022-02-07	1,909	1,929	1,873	1,885	10,400	1,885
2022-02-04	1,879	1,899	1,850	1,898	10,600	1,898
2022-02-03	1,825	1,886	1,819	1,870	11,700	1,870
2022-02-02	1,822	1,840	1,811	1,837	32,400	1,837
2022-02-01	1,847	1,870	1,803	1,804	10,500	1,804
2022-01-31	1,809	1,838	1,805	1,832	21,200	1,832
2022-01-28	1,818	1,833	1,798	1,799	28,600	1,799
2022-01-27	1,912	1,939	1,786	1,789	48,600	1,789
2022-01-26	1,919	1,931	1,893	1,914	12,500	1,914
2022-01-25	1,940	1,940	1,888	1,901	17,600	1,901
2022-01-24	1,890	1,943	1,870	1,943	32,400	1,943
2022-01-21	1,942	1,954	1,896	1,915	38,200	1,915
2022-01-20	1,956	1,997	1,940	1,970	20,100	1,970
2022-01-19	2,032	2,052	1,950	1,950	48,100	1,950
2022-01-18	2,079	2,079	2,038	2,059	11,700	2,059
2022-01-17	2,131	2,134	2,055	2,063	16,000	2,063
2022-01-14	2,137	2,137	2,105	2,110	13,300	2,110
2022-01-13	2,117	2,139	2,100	2,137	10,500	2,137
2022-01-12	2,102	2,132	2,102	2,115	3,200	2,115
2022-01-11	2,125	2,125	2,075	2,102	14,000	2,102
2022-01-07	2,136	2,141	2,102	2,119	8,500	2,119
2022-01-06	2,138	2,146	2,114	2,115	13,500	2,115
2022-01-05	2,185	2,196	2,172	2,188	7,100	2,188
2022-01-04	2,157	2,171	2,116	2,165	10,600	2,165

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