[6355 東証1部] 住友精密工業 日足 時系列データ

[6355 東証1部] 住友精密工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17381.00384.00376.00378.004600017472000
2017-11-16374.00379.00373.00378.005300019929000
2017-11-15388.00388.00372.00372.0011200042252000
2017-11-14389.00391.00385.00387.009700037632000
2017-11-13398.00398.00389.00392.008700034159000
2017-11-10378.00399.00378.00398.0018800072993000
2017-11-09382.00387.00373.00379.0021400081706000
2017-11-08380.00384.00378.00381.009100034668000
2017-11-07378.00382.00378.00380.006900026237000
2017-11-06382.00386.00380.00381.0014400055120000
2017-11-02385.00385.00375.00382.007400028201000
2017-11-01372.00385.00368.00384.0022800085836000
2017-10-31373.00373.00363.00367.0013400049488000
2017-10-30366.00369.00365.00369.0012400045505000
2017-10-27364.00367.00364.00365.006800024840000
2017-10-26365.00365.00364.00364.006900025170000
2017-10-25365.00366.00364.00364.006700024442000
2017-10-24364.00364.00361.00363.006900025011000
2017-10-23363.00365.00362.00364.007200026167000
2017-10-20363.00363.00361.00363.006200022443000
2017-10-19362.00365.00362.00363.006400023234000
2017-10-18364.00364.00361.00363.005100018506000
2017-10-17366.00366.00361.00363.0011000040009000
2017-10-16363.00365.00361.00363.006800024681000
2017-10-13364.00364.00361.00363.004300015610000
2017-10-12367.00367.00362.00365.006900025109000
2017-10-11368.00368.00362.00364.007200026274000
2017-10-10365.00368.00359.00367.0017500063653000
2017-10-06355.00357.00352.00357.009600034060000
2017-10-05355.00355.00351.00352.005000017667000
2017-10-04353.00354.00351.00354.005200018335000
2017-10-03354.00354.00352.00354.004300015185000
2017-10-02354.00355.00350.00354.007500026451000
2017-09-29353.00353.00350.00350.003600012651000
2017-09-28351.00354.00351.00352.003900013742000
2017-09-27353.00353.00350.00351.004500015816000
2017-09-26350.00354.00350.00352.005300018637000
2017-09-25352.00353.00350.00352.003400011957000
2017-09-22349.00351.00349.00349.006800023766000
2017-09-21353.00353.00349.00351.005000017559000
2017-09-20351.00352.00350.00351.005100017913000
2017-09-19350.00351.00349.00351.006400022427000
2017-09-15348.00351.00347.00347.0014000048779000
2017-09-14348.00351.00348.00350.003700012918000
2017-09-13349.00349.00348.00348.002900010109000
2017-09-12349.00350.00347.00348.009800034196000
2017-09-11345.00349.00345.00348.00260009030000
2017-09-08345.00346.00344.00345.008100027934000
2017-09-07347.00348.00345.00347.003200011081000
2017-09-06345.00348.00345.00348.00270009345000
2017-09-05348.00349.00345.00346.004100014219000
2017-09-04353.00353.00348.00349.003100010866000
2017-09-01352.00354.00352.00353.00270009535000
2017-08-31353.00353.00350.00352.00230008083000
2017-08-30349.00353.00349.00352.003700012969000
2017-08-29349.00349.00348.00349.00160005581000
2017-08-28352.00352.00345.00350.004600016026000
2017-08-25352.00355.00351.00351.004000014105000
2017-08-24350.00351.00348.00351.004400015393000
2017-08-23353.00353.00350.00350.003100010897000
2017-08-22350.00353.00349.00350.003400011925000
2017-08-21350.00352.00349.00352.002900010171000
2017-08-18350.00350.00347.00349.003300011531000
2017-08-17348.00351.00348.00350.003600012600000
2017-08-16348.00350.00345.00348.006900023908000
2017-08-15350.00353.00348.00348.007500026275000
2017-08-14347.00349.00345.00345.007900027331000
2017-08-10348.00349.00347.00349.003000010436000
2017-08-09352.00352.00348.00348.005100017790000
2017-08-08350.00352.00350.00352.00230008076000
2017-08-07352.00352.00350.00350.002900010191000
2017-08-04351.00352.00351.00352.00210007387000
2017-08-03353.00355.00353.00354.003500012382000
2017-08-02353.00355.00351.00355.003600012717000
2017-08-01359.00359.00350.00352.008000028325000
2017-07-31355.00359.00352.00359.008900031692000
2017-07-28353.00358.00353.00357.007700027399000
2017-07-27354.00355.00352.00352.004500015917000
2017-07-26350.00355.00349.00354.004400015450000
2017-07-25354.00354.00349.00349.004200014774000
2017-07-24351.00353.00350.00353.003400011962000
2017-07-21354.00354.00352.00352.004600016250000
2017-07-20353.00353.00351.00353.003300011641000
2017-07-19353.00353.00350.00353.003100010894000
2017-07-18353.00354.00352.00353.004700016595000
2017-07-14352.00354.00352.00353.00150005293000
2017-07-13353.00356.00352.00353.006000021257000
2017-07-12351.00354.00349.00352.007500026346000
2017-07-11347.00350.00347.00349.00190006622000
2017-07-10347.00351.00345.00347.004300014966000
2017-07-07345.00348.00345.00345.003200011060000
2017-07-06348.00349.00347.00347.004500015664000
2017-07-05348.00350.00347.00348.003900013600000
2017-07-04352.00352.00348.00349.006700023415000
2017-07-03352.00352.00349.00349.00200007001000
2017-06-30350.00351.00349.00351.00280009798000
2017-06-29353.00353.00351.00352.005000017603000
2017-06-28350.00352.00350.00351.004200014730000
2017-06-27351.00352.00347.00350.006000021002000
2017-06-26354.00354.00350.00350.003100010910000
2017-06-23351.00354.00351.00353.003000010564000
2017-06-22354.00355.00353.00353.003300011664000
2017-06-21356.00356.00354.00354.004300015267000
2017-06-20356.00357.00351.00356.0010500037357000
2017-06-19353.00353.00349.00350.004600016114000
2017-06-16349.00353.00349.00351.003700012998000
2017-06-15350.00352.00349.00349.004100014350000
2017-06-14354.00355.00350.00350.005000017630000
2017-06-13350.00352.00350.00352.004600016140000
2017-06-12357.00359.00349.00350.0011600041183000
2017-06-09349.00359.00349.00357.008900031434000
2017-06-08351.00354.00351.00352.005700020076000
2017-06-07356.00356.00349.00349.009700034090000
2017-06-06358.00359.00353.00354.0017800063406000
2017-06-05351.00351.00346.00348.006100021308000
2017-06-02344.00352.00340.00352.0010300035783000
2017-06-01340.00342.00340.00341.004200014334000
2017-05-31342.00342.00339.00339.004700015988000
2017-05-30341.00342.00339.00340.0010500035754000
2017-05-29346.00346.00340.00341.0012000041171000
2017-05-26349.00349.00346.00346.003200011129000
2017-05-25350.00352.00347.00347.006600023074000
2017-05-24349.00351.00348.00348.008600030007000
2017-05-23352.00352.00349.00349.004500015762000
2017-05-22352.00355.00351.00351.004800016942000
2017-05-19352.00354.00351.00352.003800013388000
2017-05-18353.00353.00351.00352.006000021148000
2017-05-17358.00359.00355.00355.004400015701000
2017-05-16362.00363.00358.00360.00230008288000
2017-05-15363.00365.00360.00361.002800010131000
2017-05-12369.00370.00364.00366.004800017613000
2017-05-11368.00370.00366.00368.005800021341000
2017-05-10371.00374.00368.00368.007300027025000
2017-05-09374.00374.00369.00371.003800014116000
2017-05-08371.00376.00367.00372.0012500046344000
2017-05-02359.00365.00357.00363.006900024921000
2017-05-01366.00366.00351.00357.007200025791000
2017-04-28367.00373.00362.00363.007600027816000
2017-04-27363.00368.00361.00368.005300019322000
2017-04-26358.00363.00358.00363.004100014801000
2017-04-25354.00358.00351.00358.004300015271000
2017-04-24352.00354.00350.00354.00150005277000
2017-04-21347.00350.00345.00349.002900010085000
2017-04-20347.00348.00346.00346.00240008323000
2017-04-19347.00350.00346.00347.00280009739000
2017-04-18346.00347.00346.00347.00130004506000
2017-04-17343.00346.00342.00345.00270009303000
2017-04-14347.00350.00345.00345.004400015275000
2017-04-13348.00353.00348.00351.005400018938000
2017-04-12352.00353.00349.00350.004100014377000
2017-04-11350.00355.00350.00352.00150005289000
2017-04-10350.00357.00350.00354.003100010962000
2017-04-07347.00355.00347.00350.002900010157000
2017-04-06350.00350.00345.00346.003800013205000
2017-04-05355.00357.00351.00351.004500015892000
2017-04-04356.00359.00354.00354.004400015667000
2017-04-03357.00361.00357.00359.004800017222000
2017-03-31369.00369.00357.00357.003900014034000
2017-03-30369.00370.00366.00366.00230008467000
2017-03-29371.00372.00368.00370.004500016654000
2017-03-28360.00373.00359.00373.009000033096000
2017-03-27356.00356.00354.00354.005200018458000
2017-03-24354.00358.00354.00357.002900010328000
2017-03-23356.00356.00352.00355.006800024141000
2017-03-22363.00366.00360.00360.004900017748000
2017-03-21366.00368.00365.00368.003700013575000
2017-03-17369.00373.00366.00366.007700028350000
2017-03-16368.00369.00366.00369.004200015447000
2017-03-15370.00371.00368.00369.00230008496000
2017-03-14371.00371.00369.00370.00130004810000
2017-03-13370.00372.00369.00370.003500012965000
2017-03-10374.00374.00369.00372.006500024210000
2017-03-09367.00370.00366.00369.004200015448000
2017-03-08368.00370.00363.00365.003100011334000
2017-03-07369.00369.00365.00368.003200011756000
2017-03-06365.00374.00365.00370.003500012935000
2017-03-03367.00367.00366.00366.00270009897000
2017-03-02370.00372.00365.00370.004100015136000
2017-03-01369.00370.00363.00367.004100015001000
2017-02-28368.00373.00368.00368.00260009626000
2017-02-27367.00367.00362.00365.003200011672000
2017-02-24367.00370.00366.00369.003000011045000
2017-02-23372.00375.00368.00369.004600017032000
2017-02-22376.00379.00371.00371.006100022887000
2017-02-21366.00375.00365.00375.003700013739000
2017-02-20369.00370.00364.00368.003400012518000
2017-02-17371.00373.00368.00369.003200011854000
2017-02-16368.00370.00368.00370.009100033593000
2017-02-15359.00367.00359.00367.0011700042695000
2017-02-14362.00362.00353.00355.005900021125000
2017-02-13364.00364.00361.00363.005300019213000
2017-02-10358.00360.00354.00360.004800017203000
2017-02-09354.00356.00351.00354.003900013797000
2017-02-08353.00354.00353.00354.00200007072000
2017-02-07354.00354.00350.00353.003100010932000
2017-02-06353.00355.00350.00353.003000010565000
2017-02-03354.00354.00348.00350.005600019648000
2017-02-02353.00357.00353.00356.004900017433000
2017-02-01348.00355.00345.00353.007800027295000
2017-01-31346.00353.00346.00351.005300018535000
2017-01-30351.00351.00346.00348.007800027170000
2017-01-27352.00355.00350.00353.004100014478000
2017-01-26353.00355.00350.00352.005700020072000
2017-01-25358.00358.00349.00352.007700027123000
2017-01-24358.00358.00341.00352.009900034602000
2017-01-23364.00364.00358.00358.00260009373000
2017-01-20359.00364.00359.00364.004100014845000
2017-01-19355.00359.00355.00359.00250008932000
2017-01-18348.00356.00348.00355.004300015066000
2017-01-17356.00356.00353.00353.004800017005000
2017-01-16363.00363.00356.00357.00270009696000
2017-01-13361.00363.00361.00363.003400012303000
2017-01-12369.00370.00363.00363.005100018627000
2017-01-11370.00371.00368.00368.004900018093000
2017-01-10366.00369.00364.00369.009600035163000
2017-01-06363.00366.00357.00365.003800013804000
2017-01-05366.00369.00364.00365.005300019378000
2017-01-04359.00367.00359.00367.008700031650000
2016-12-30351.00355.00349.00354.006300022165000
2016-12-29354.00356.00347.00350.0011100038936000
2016-12-28350.00360.00350.00358.007600026971000
2016-12-27360.00360.00348.00352.0013800049024000
2016-12-26365.00367.00360.00361.0013000047195000
2016-12-22359.00365.00359.00364.0012000043319000
2016-12-21369.00370.00360.00362.0010800039374000
2016-12-20368.00370.00361.00369.009300034043000
2016-12-19366.00368.00361.00366.0012100044160000
2016-12-16376.00376.00366.00371.0014900055161000
2016-12-15372.00377.00371.00376.0012800047862000
2016-12-14377.00377.00368.00371.008400031298000
2016-12-13381.00382.00368.00376.0011400042822000
2016-12-12380.00386.00378.00383.0017900068350000
2016-12-09373.00378.00372.00377.00311000116342000
2016-12-08364.00368.00364.00367.0010500038386000
2016-12-07357.00363.00357.00362.0013100047199000
2016-12-06357.00359.00355.00358.006200022131000
2016-12-05355.00362.00354.00357.008600030762000
2016-12-02362.00362.00356.00357.0010500037680000
2016-12-01350.00359.00350.00359.0016900059875000
2016-11-30347.00350.00344.00348.007100024664000
2016-11-29344.00347.00342.00347.006800023442000
2016-11-28341.00344.00339.00343.008100027744000
2016-11-25340.00340.00337.00340.006800023038000
2016-11-24340.00341.00338.00340.009900033592000
2016-11-22336.00340.00336.00339.004600015574000
2016-11-21338.00338.00336.00336.0012800043204000
2016-11-18335.00335.00333.00334.007100023725000
2016-11-17326.00334.00326.00332.009500031400000
2016-11-16328.00329.00326.00328.00300009835000
2016-11-15324.00327.00324.00326.006400020818000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter