[6355 東証1部] 住友精 日足 時系列データ (2012年)

[6355 東証1部] 住友精 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-28414.00417.00411.00416.0013700056690000
2012-12-27421.00422.00410.00414.0022200092373000
2012-12-26419.00425.00415.00425.008200034521000
2012-12-25421.00424.00416.00419.0017000071367000
2012-12-21415.00423.00411.00411.0021600090005000
2012-12-20419.00420.00415.00416.0017400072643000
2012-12-19415.00424.00412.00419.00477000199161000
2012-12-18402.00417.00402.00409.00277000113666000
2012-12-17402.00403.00394.00397.0018000071847000
2012-12-14391.00398.00388.00396.00263000103419000
2012-12-13396.00396.00385.00388.0021200082575000
2012-12-12387.00393.00384.00388.0015700060969000
2012-12-11390.00390.00376.00380.0021000080280000
2012-12-10403.00403.00390.00392.0012700050360000
2012-12-07405.00408.00397.00397.0020100081166000
2012-12-06398.00408.00397.00405.00426000172252000
2012-12-05387.00396.00383.00394.00388000151259000
2012-12-04375.00398.00374.00395.00796000306888000
2012-12-03347.00362.00345.00361.0028300099770000
2012-11-30339.00348.00338.00346.0017400059577000
2012-11-29327.00336.00327.00334.0013900046057000
2012-11-28341.00342.00326.00330.00302000100780000
2012-11-27345.00347.00344.00345.00293000101206000
2012-11-26354.00354.00342.00350.00471000164674000
2012-11-22333.00348.00333.00348.0029200099282000
2012-11-21324.00330.00322.00326.0029200095060000
2012-11-20318.00323.00318.00321.0028400091123000
2012-11-19319.00321.00316.00316.009000028708000
2012-11-16317.00320.00314.00316.0013900044055000
2012-11-15308.00321.00308.00320.0020800065703000
2012-11-14308.00312.00308.00310.008200025405000
2012-11-13307.00313.00306.00308.0014300044134000
2012-11-12310.00310.00305.00309.0011400035080000
2012-11-09318.00318.00313.00314.008600027087000
2012-11-08320.00323.00314.00321.008700027739000
2012-11-07331.00331.00322.00323.008400027357000
2012-11-06330.00331.00327.00331.005800019098000
2012-11-05322.00329.00322.00326.007000022827000
2012-11-02323.00328.00319.00319.0016200052209000
2012-11-01333.00333.00322.00325.0019100062337000
2012-10-31336.00340.00330.00338.0022500075395000
2012-10-30318.00340.00318.00340.0026400087774000
2012-10-29325.00325.00318.00320.008100025959000
2012-10-26328.00329.00319.00322.0013400043486000
2012-10-25331.00334.00329.00331.007300024201000
2012-10-24329.00333.00325.00330.0010900035977000
2012-10-23334.00339.00330.00337.0024400081782000
2012-10-22324.00328.00319.00326.007600024549000
2012-10-19319.00327.00319.00327.0011300036595000
2012-10-18320.00320.00316.00319.0012100038536000
2012-10-17316.00324.00314.00318.0011600036941000
2012-10-16311.00315.00310.00313.0012700039702000
2012-10-15303.00311.00302.00305.0013900042436000
2012-10-12304.00307.00303.00305.0018100055234000
2012-10-11306.00309.00304.00308.0013700042026000
2012-10-10310.00312.00308.00310.0012200037812000
2012-10-09317.00318.00313.00314.009000028369000
2012-10-05323.00324.00318.00319.0013100041913000
2012-10-04323.00327.00322.00323.009000029143000
2012-10-03320.00328.00320.00326.008700028353000
2012-10-02319.00321.00316.00317.0011200035625000
2012-10-01319.00319.00310.00313.0012400038910000
2012-09-28315.00326.00315.00322.0023200074323000
2012-09-27312.00315.00309.00312.0013700042619000
2012-09-26320.00320.00310.00315.0022800071759000
2012-09-25314.00329.00313.00329.0013200042193000
2012-09-24322.00323.00313.00316.004500014296000
2012-09-21316.00324.00316.00320.0014000044846000
2012-09-20331.00331.00315.00317.0023000074472000
2012-09-19330.00335.00326.00331.0021500070970000
2012-09-18340.00340.00330.00330.0012600041869000
2012-09-14345.00346.00338.00339.0018600063812000
2012-09-13319.00344.00319.00343.0026800089658000
2012-09-12317.00322.00314.00321.008300026425000
2012-09-11318.00318.00310.00313.009300029075000
2012-09-10326.00326.00321.00321.006000019362000
2012-09-07310.00322.00306.00321.0018300057406000
2012-09-06315.00316.00302.00305.0020400062944000
2012-09-05318.00319.00311.00317.0020000063015000
2012-09-04323.00325.00313.00313.0023900076337000
2012-09-03345.00345.00322.00326.00334000110400000
2012-08-31349.00355.00345.00345.0018100063089000
2012-08-30365.00369.00362.00364.007900028934000
2012-08-29356.00368.00356.00366.0010100036673000
2012-08-28376.00376.00357.00359.0017800064816000
2012-08-27386.00386.00372.00372.0019000071561000
2012-08-24391.00391.00385.00386.0010300039938000
2012-08-23397.00399.00393.00395.0010300040776000
2012-08-22394.00405.00391.00405.0013200052492000
2012-08-21391.00397.00389.00391.0012500048902000
2012-08-20403.00407.00397.00397.007400029807000
2012-08-17409.00409.00400.00402.007200029041000
2012-08-16403.00411.00402.00408.006800027657000
2012-08-15417.00417.00397.00400.008900036043000
2012-08-14419.00419.00409.00417.006400026450000
2012-08-13425.00425.00418.00419.003500014798000
2012-08-10422.00423.00409.00420.007700032036000
2012-08-09425.00425.00421.00424.00230009726000
2012-08-08422.00428.00421.00427.0011200047539000
2012-08-07412.00418.00410.00415.007700031965000
2012-08-06411.00412.00408.00412.006600027091000
2012-08-03408.00412.00402.00408.0013000052872000
2012-08-02409.00409.00400.00408.0015000060948000
2012-08-01396.00408.00388.00407.0018800074250000
2012-07-31380.00392.00380.00392.0013600052616000
2012-07-30404.00404.00383.00387.0013100051048000
2012-07-27393.00406.00390.00404.0015300060647000
2012-07-26386.00386.00374.00381.00285000108384000
2012-07-25392.00397.00385.00386.0021000081951000
2012-07-24394.00403.00394.00398.0012300048769000
2012-07-23412.00415.00394.00400.0023300094706000
2012-07-20435.00435.00424.00424.0014100060127000
2012-07-19443.00443.00433.00434.009200040096000
2012-07-18448.00448.00440.00442.007800034666000
2012-07-17433.00444.00429.00443.008500037195000
2012-07-13439.00441.00431.00433.0010200044362000
2012-07-12437.00448.00434.00439.0013500059516000
2012-07-11434.00436.00428.00436.009000038872000
2012-07-10436.00436.00431.00434.005400023407000
2012-07-09440.00440.00431.00431.008500036992000
2012-07-06436.00442.00435.00440.0011500050374000
2012-07-05447.00448.00432.00433.008300036431000
2012-07-04444.00451.00444.00446.0013700061279000
2012-07-03440.00454.00440.00447.009200041130000
2012-07-02444.00445.00440.00440.0012300054381000
2012-06-29427.00444.00421.00434.00414000178735000
2012-06-28437.00438.00426.00426.0018500079558000
2012-06-27451.00451.00426.00433.00243000105904000
2012-06-26447.00451.00441.00445.0011300050358000
2012-06-25467.00467.00446.00447.00228000103878000
2012-06-22444.00464.00439.00459.00421000190712000
2012-06-21465.00467.00444.00444.00233000106147000
2012-06-20467.00470.00463.00468.0019600091597000
2012-06-19459.00484.00456.00462.00578000271943000
2012-06-18449.00460.00443.00458.00277000125372000
2012-06-15440.00447.00436.00441.00293000129323000
2012-06-14420.00446.00418.00442.00525000227795000
2012-06-13418.00422.00407.00415.0018200075324000
2012-06-12410.00417.00406.00410.0015400063401000
2012-06-11409.00427.00409.00419.00398000167347000
2012-06-08404.00404.00399.00401.00419000168191000
2012-06-07408.00409.00400.00400.00270000108987000
2012-06-06387.00405.00387.00400.0024300096475000
2012-06-05384.00387.00379.00386.008200031413000
2012-06-04376.00380.00374.00379.0020300076681000
2012-06-01388.00392.00381.00384.0020900080584000
2012-05-31391.00398.00388.00393.00283000111209000
2012-05-30399.00412.00389.00404.00490000195925000
2012-05-29377.00402.00373.00399.00962000372687000
2012-05-28337.00375.00332.00372.00707000255031000
2012-05-25331.00338.00329.00331.0012000039828000
2012-05-24331.00331.00323.00326.008600028116000
2012-05-23334.00336.00323.00326.0010800035605000
2012-05-22330.00340.00330.00338.008600028904000
2012-05-21321.00342.00321.00329.0017200056629000
2012-05-18324.00324.00314.00319.0024300077496000
2012-05-17327.00337.00322.00333.0027500090435000
2012-05-16330.00333.00320.00327.0026900087787000
2012-05-15344.00344.00321.00333.00369000121071000
2012-05-14360.00361.00350.00350.009200032787000
2012-05-11386.00386.00356.00357.0019400071770000
2012-05-10383.00390.00383.00386.0010900042015000
2012-05-09401.00401.00384.00385.0022000085849000
2012-05-08401.00407.00401.00405.0011100044913000
2012-05-07412.00412.00396.00400.0014000056305000
2012-05-02420.00420.00406.00418.0017000070436000
2012-05-01426.00428.00412.00412.0016500069462000
2012-04-27440.00440.00430.00437.00315000136950000
2012-04-26468.00469.00439.00448.00404000182497000
2012-04-25473.00474.00468.00474.008400039601000
2012-04-24468.00476.00467.00473.0016300076878000
2012-04-23459.00476.00457.00475.0021100098549000
2012-04-20456.00457.00452.00454.005700025933000
2012-04-19458.00460.00455.00457.008200037569000
2012-04-18461.00462.00456.00462.008100037180000
2012-04-17462.00463.00454.00455.007600034790000
2012-04-16458.00462.00458.00462.009100041834000
2012-04-13468.00471.00465.00465.006700031345000
2012-04-12463.00470.00460.00470.005900027460000
2012-04-11460.00460.00451.00457.0011300051445000
2012-04-10466.00469.00462.00462.006800031648000
2012-04-09470.00470.00462.00466.005900027472000
2012-04-06466.00471.00466.00471.003500016389000
2012-04-05470.00474.00461.00474.009200042911000
2012-04-04479.00479.00470.00472.009300044067000
2012-04-03489.00489.00479.00479.008900042908000
2012-04-02490.00492.00485.00487.008100039629000
2012-03-30492.00494.00488.00490.006100029944000
2012-03-29492.00494.00486.00492.007700037766000
2012-03-28494.00495.00489.00492.006400031452000
2012-03-27491.00496.00491.00496.006200030555000
2012-03-26491.00492.00488.00489.006200030355000
2012-03-23487.00489.00486.00487.0011800057486000
2012-03-22495.00496.00487.00489.0014500071387000
2012-03-21505.00506.00495.00495.00249000124273000
2012-03-19504.00508.00504.00506.0017300087581000
2012-03-16501.00502.00498.00500.007900039543000
2012-03-15502.00508.00498.00498.00229000115155000
2012-03-14502.00505.00502.00502.0013700068998000
2012-03-13500.00504.00498.00498.0010300051656000
2012-03-12505.00505.00498.00498.0016500082698000
2012-03-09507.00507.00499.00501.00211000106236000
2012-03-08497.00499.00494.00499.009800048713000
2012-03-07486.00497.00486.00497.0010900053521000
2012-03-06501.00501.00487.00490.00204000100528000
2012-03-05506.00511.00502.00502.0014000071028000
2012-03-02502.00509.00500.00506.0012300062061000
2012-03-01503.00510.00498.00501.0014100070927000
2012-02-29512.00513.00499.00501.0014800074951000
2012-02-28506.00512.00497.00511.0016400082768000
2012-02-27514.00517.00511.00513.00228000117358000
2012-02-24506.00510.00505.00510.0014000071206000
2012-02-23502.00507.00502.00505.0014100071190000
2012-02-22501.00507.00500.00506.0016500083222000
2012-02-21509.00510.00498.00499.0017600088558000
2012-02-20503.00511.00503.00508.00217000110104000
2012-02-17507.00507.00499.00501.00272000136697000
2012-02-16501.00505.00499.00501.0019000095284000
2012-02-15500.00502.00497.00498.00209000104421000
2012-02-14497.00498.00494.00496.0010100050050000
2012-02-13500.00501.00494.00497.008500042333000
2012-02-10507.00508.00500.00503.0016500083261000
2012-02-09494.00506.00491.00506.00230000114775000
2012-02-08490.00500.00488.00493.00230000113150000
2012-02-07478.00489.00476.00489.0011600056152000
2012-02-06480.00482.00473.00475.0015100071921000
2012-02-03478.00481.00470.00475.00251000119385000
2012-02-02490.00490.00481.00482.0014500070291000
2012-02-01487.00492.00486.00488.00234000114272000
2012-01-31485.00495.00485.00495.0012500061215000
2012-01-30490.00494.00486.00487.0013500066109000
2012-01-27504.00508.00495.00496.0018200091372000
2012-01-26506.00508.00502.00506.0012300062217000
2012-01-25500.00508.00500.00506.0015900080296000
2012-01-24509.00509.00494.00496.007900039539000
2012-01-23507.00514.00502.00504.00236000119627000
2012-01-20504.00508.00494.00502.00582000291762000
2012-01-19472.00474.00467.00472.0011900056074000
2012-01-18461.00472.00461.00466.0016000074785000
2012-01-17456.00465.00456.00462.009400043316000
2012-01-16458.00460.00457.00458.004500020627000
2012-01-13446.00467.00446.00465.0014800067838000
2012-01-12454.00456.00448.00448.0016200073138000
2012-01-11462.00467.00458.00458.0016300075362000
2012-01-10462.00465.00461.00464.003600016654000
2012-01-06467.00467.00461.00464.009300043153000
2012-01-05465.00471.00465.00471.008900041742000
2012-01-04475.00479.00470.00470.0010500049689000

   ※ 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