[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 
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
2016-06-21312.00320.00310.00319.004800015042000
2016-06-20308.00313.00308.00312.00320009939000
2016-06-17308.00308.00304.00306.00310009490000
2016-06-16313.00313.00301.00301.007500022881000
2016-06-15311.00315.00311.00312.004200013116000
2016-06-14320.00323.00311.00313.006100019203000
2016-06-13335.00335.00320.00325.007500024368000
2016-06-10332.00340.00332.00337.005400017984000
2016-06-09338.00343.00334.00334.003200010821000
2016-06-08331.00343.00327.00339.004200013926000
2016-06-07330.00334.00327.00332.003100010254000
2016-06-06334.00334.00326.00331.003600011909000
2016-06-03336.00342.00332.00334.00190006377000
2016-06-02342.00343.00335.00336.006000020320000
2016-06-01340.00351.00340.00342.005700019685000
2016-05-31339.00343.00339.00341.003200010910000
2016-05-30339.00341.00338.00340.00280009516000
2016-05-27335.00338.00334.00336.00180006045000
2016-05-26336.00338.00335.00337.00230007740000
2016-05-25334.00340.00328.00336.00270009037000
2016-05-24331.00332.00329.00331.00160005291000
2016-05-23334.00334.00328.00332.003800012605000
2016-05-20329.00335.00329.00334.003100010260000
2016-05-19329.00330.00327.00329.00140004601000
2016-05-18331.00331.00327.00327.00130004280000
2016-05-17330.00331.00329.00331.00260008587000
2016-05-16328.00328.00323.00325.003800012391000
2016-05-13328.00331.00319.00320.007500024259000
2016-05-12324.00336.00324.00333.003700012171000
2016-05-11331.00332.00325.00327.004800015749000
2016-05-10322.00328.00320.00328.005400017522000
2016-05-09322.00327.00322.00322.004000012935000
2016-05-06328.00328.00322.00325.004400014254000
2016-05-02331.00338.00327.00329.007200023901000
2016-04-28339.00350.00334.00336.006900023456000
2016-04-27335.00337.00332.00332.006400021398000
2016-04-26330.00337.00330.00334.007500024953000
2016-04-25350.00350.00345.00345.003600012507000
2016-04-22344.00349.00344.00349.003800013151000
2016-04-21336.00345.00335.00345.006000020448000
2016-04-20332.00339.00332.00333.007600025427000
2016-04-19324.00333.00324.00332.006600021711000
2016-04-18331.00331.00320.00321.005700018471000
2016-04-15337.00347.00335.00338.009000030572000
2016-04-14332.00341.00330.00339.007100023830000
2016-04-13318.00327.00318.00325.004200013562000
2016-04-12313.00319.00313.00318.003900012351000
2016-04-11311.00316.00308.00314.005700017733000
2016-04-08309.00319.00308.00315.005400016951000
2016-04-07311.00314.00310.00311.005000015578000
2016-04-06308.00315.00307.00312.009700030218000
2016-04-05320.00320.00313.00313.005400017074000
2016-04-04327.00327.00319.00322.008000025816000
2016-04-01349.00349.00316.00321.0018700062059000
2016-03-31349.00350.00340.00340.006200021384000
2016-03-30359.00359.00346.00349.005100017924000
2016-03-29364.00364.00357.00361.004600016625000
2016-03-28357.00363.00353.00363.005200018639000
2016-03-25361.00361.00353.00357.004100014632000
2016-03-24358.00360.00356.00359.003200011482000
2016-03-23360.00364.00356.00362.007400026659000
2016-03-22360.00363.00353.00359.005600020057000
2016-03-18357.00358.00351.00352.005700020182000
2016-03-17353.00358.00352.00355.003700013139000
2016-03-16353.00355.00348.00348.003400011951000
2016-03-15350.00354.00345.00351.005600019621000
2016-03-14344.00354.00343.00351.009000031419000
2016-03-11333.00342.00333.00339.006200020834000
2016-03-10336.00342.00334.00338.005900019875000
2016-03-09339.00339.00335.00336.004000013466000
2016-03-08344.00346.00339.00341.005200017795000
2016-03-07343.00345.00341.00344.005600019236000
2016-03-04342.00350.00339.00343.0010600036222000
2016-03-03330.00339.00330.00339.006700022420000
2016-03-02326.00335.00326.00331.008300027458000
2016-03-01325.00325.00320.00321.006300020336000
2016-02-29329.00331.00325.00325.00280009166000
2016-02-26323.00332.00323.00324.004400014407000
2016-02-25325.00332.00321.00321.008300027071000
2016-02-24323.00330.00319.00319.009200029727000
2016-02-23345.00349.00327.00327.008100027166000
2016-02-22354.00354.00340.00344.005400018775000
2016-02-19347.00355.00347.00354.003300011559000
2016-02-18350.00355.00342.00347.004700016421000
2016-02-17354.00354.00335.00342.0011500039779000
2016-02-16330.00352.00327.00346.008500029097000
2016-02-15320.00335.00320.00333.0010000032446000
2016-02-12320.00321.00311.00311.0012400039239000
2016-02-10340.00343.00330.00334.009100030511000
2016-02-09360.00360.00339.00340.006300021820000
2016-02-08352.00364.00347.00363.006900024589000
2016-02-05355.00364.00349.00352.003500012427000
2016-02-04349.00359.00349.00355.005100018003000
2016-02-03361.00362.00351.00357.0015900056529000
2016-02-02369.00377.00368.00370.009100033733000
2016-02-01378.00379.00372.00377.0015300057493000
2016-01-29390.00395.00384.00392.005200020336000
2016-01-28380.00395.00380.00387.006900026665000
2016-01-27380.00388.00380.00387.00240009249000
2016-01-26382.00382.00372.00372.004600017327000
2016-01-25374.00386.00368.00383.0010200038499000
2016-01-22360.00368.00355.00367.0014600052744000
2016-01-21370.00376.00356.00356.009000032969000
2016-01-20387.00387.00372.00372.006400024228000
2016-01-19385.00390.00380.00387.006500025113000
2016-01-18379.00387.00372.00385.007500028512000
2016-01-15391.00398.00388.00390.007500029446000
2016-01-14399.00399.00385.00391.0011000042968000
2016-01-13409.00420.00401.00403.008900036242000
2016-01-12415.00415.00406.00406.008000032760000
2016-01-08419.00428.00415.00415.006700028047000
2016-01-07432.00432.00420.00422.004300018208000
2016-01-06434.00436.00430.00432.004800020777000
2016-01-05436.00444.00435.00438.004000017534000
2016-01-04434.00447.00432.00434.007500032855000
2015-12-30435.00440.00433.00437.003100013523000
2015-12-29423.00433.00422.00433.003800016261000
2015-12-28421.00429.00421.00426.003600015306000
2015-12-25436.00436.00416.00418.0020300086200000
2015-12-24439.00442.00425.00432.0012000052078000
2015-12-22440.00442.00439.00439.006200027295000
2015-12-21442.00442.00428.00436.009900042977000
2015-12-18454.00454.00448.00448.007100032047000
2015-12-17459.00460.00452.00454.0010600048206000
2015-12-16459.00460.00451.00455.006500029654000
2015-12-15459.00471.00453.00453.005500025207000
2015-12-14458.00463.00452.00459.005600025582000
2015-12-11460.00465.00459.00462.0011100051099000
2015-12-10462.00467.00459.00460.008800040625000
2015-12-09468.00469.00460.00467.008400039090000
2015-12-08469.00469.00465.00466.004700021960000
2015-12-07474.00478.00466.00469.005700026921000
2015-12-04471.00471.00466.00469.004200019683000
2015-12-03474.00475.00473.00474.00180008529000
2015-12-02478.00478.00474.00477.002400011435000
2015-12-01476.00483.00475.00478.003700017703000
2015-11-30476.00480.00473.00476.004100019516000
2015-11-27482.00482.00476.00476.003600017198000
2015-11-26484.00484.00481.00482.003300015926000

   ※ 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