[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 
2017-06-27351.00352.00347.00350.006000021002000
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
2016-11-14314.00322.00314.00322.008500027123000
2016-11-11311.00314.00310.00313.006500020300000
2016-11-10310.00312.00307.00308.0014300044204000
2016-11-09316.00316.00296.00300.0014900045446000
2016-11-08315.00315.00312.00312.00310009717000
2016-11-07318.00318.00313.00314.004200013210000
2016-11-04311.00315.00311.00313.003500010944000
2016-11-02316.00319.00310.00312.0012200038297000
2016-11-01322.00328.00313.00316.0027900088834000
2016-10-31342.00350.00317.00324.00432000143176000
2016-10-28341.00343.00336.00340.0014500049135000
2016-10-27344.00344.00340.00343.005400018498000
2016-10-26341.00343.00341.00343.004300014700000
2016-10-25339.00341.00338.00338.006400021727000
2016-10-24338.00338.00336.00338.004500015174000
2016-10-21338.00340.00335.00337.007000023681000
2016-10-20335.00339.00335.00338.004700015855000
2016-10-19330.00336.00330.00335.004600015352000
2016-10-18332.00332.00327.00330.004900016145000
2016-10-17330.00337.00329.00332.00190006310000
2016-10-14330.00333.00329.00330.00300009908000
2016-10-13335.00335.00329.00332.003500011613000
2016-10-12336.00338.00334.00334.003100010409000
2016-10-11335.00343.00335.00336.004900016529000
2016-10-07336.00336.00332.00335.005000016700000
2016-10-06335.00336.00332.00336.005500018393000
2016-10-05326.00334.00326.00334.005500018233000
2016-10-04324.00329.00324.00327.006600021500000
2016-10-03335.00335.00323.00325.006000019728000
2016-09-30336.00336.00328.00328.00260008594000
2016-09-29323.00339.00323.00338.008200027300000
2016-09-28324.00324.00320.00322.00290009328000
2016-09-27318.00326.00318.00326.003800012289000
2016-09-26326.00326.00318.00320.003500011264000
2016-09-23320.00326.00315.00325.007600024478000
2016-09-21315.00320.00314.00320.003400010799000
2016-09-20318.00320.00311.00312.007800024638000
2016-09-16313.00319.00310.00318.004700014836000
2016-09-15315.00315.00311.00314.00190005953000
2016-09-14315.00317.00312.00315.003400010673000
2016-09-13321.00321.00313.00318.007000022157000
2016-09-12321.00322.00320.00322.004300013798000
2016-09-09317.00330.00317.00324.005900018894000
2016-09-08317.00320.00315.00320.005000015855000
2016-09-07321.00321.00318.00318.003500011165000
2016-09-06318.00323.00318.00323.00240007685000
2016-09-05320.00321.00317.00317.00230007348000
2016-09-02317.00320.00316.00319.00160005091000
2016-09-01320.00320.00317.00317.005400017169000
2016-08-31317.00322.00315.00316.004500014311000
2016-08-30313.00317.00313.00316.003200010072000
2016-08-29314.00319.00314.00318.00230007293000
2016-08-26313.00315.00312.00312.00140004389000
2016-08-25315.00315.00312.00313.00200006269000
2016-08-24316.00317.00314.00315.00130004100000
2016-08-23317.00318.00314.00316.00260008219000
2016-08-22314.00318.00314.00317.00120003795000
2016-08-19318.00318.00314.00314.00240007584000
2016-08-18312.00316.00312.00314.00300009426000
2016-08-17315.00316.00312.00315.003700011630000
2016-08-16328.00328.00319.00319.004700015215000
2016-08-15329.00330.00328.00328.0060001972000
2016-08-12327.00328.00325.00326.00200006525000
2016-08-10327.00327.00326.00327.0060001960000
2016-08-09327.00328.00326.00327.00160005231000
2016-08-08322.00329.00322.00327.00140004563000
2016-08-05317.00324.00317.00321.00230007368000
2016-08-04313.00321.00313.00318.004900015518000
2016-08-03318.00319.00312.00313.003300010384000
2016-08-02322.00329.00322.00322.00190006169000
2016-08-01323.00333.00316.00329.004800015604000
2016-07-29332.00332.00323.00328.00230007508000
2016-07-28327.00333.00327.00332.00240007926000
2016-07-27327.00331.00322.00327.007300023871000
2016-07-26334.00335.00326.00327.00300009918000
2016-07-25336.00336.00331.00335.008300027761000
2016-07-22326.00329.00316.00324.005900019133000
2016-07-21325.00330.00325.00328.006300020606000
2016-07-20313.00325.00313.00325.004100012994000
2016-07-19315.00316.00311.00313.004100012854000
2016-07-15315.00320.00314.00315.006200019590000
2016-07-14309.00316.00309.00315.003400010650000
2016-07-13312.00312.00308.00309.005800017979000
2016-07-12302.00307.00302.00304.005700017349000
2016-07-11304.00307.00297.00298.0017000051170000
2016-07-08299.00302.00298.00298.00290008679000
2016-07-07300.00306.00295.00301.00300009058000
2016-07-06307.00307.00298.00303.005400016317000
2016-07-05313.00315.00309.00310.003600011214000
2016-07-04312.00315.00312.00315.00290009085000
2016-07-01312.00315.00308.00312.004100012789000
2016-06-30301.00312.00301.00308.004600014144000
2016-06-29296.00300.00294.00299.004200012469000
2016-06-28291.00294.00284.00291.008000023218000
2016-06-27295.00297.00291.00294.008800025861000
2016-06-24314.00315.00294.00296.0010000030100000
2016-06-23310.00318.00309.00313.005100015894000
2016-06-22316.00316.00310.00315.004800015051000

   ※ 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。 

s7db.com Twitter Blog