[6355 東証1部] 住友精密工業 日足 時系列データ (2013年)

[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 
2013-12-30443.00455.00443.00453.0018100081257000
2013-12-27444.00444.00432.00441.0014200062173000
2013-12-26437.00447.00437.00446.0017600078215000
2013-12-25434.00440.00432.00437.00231000100636000
2013-12-24429.00433.00428.00430.0017100073607000
2013-12-20428.00430.00424.00429.009000038396000
2013-12-19430.00434.00427.00428.0015600067077000
2013-12-18423.00428.00423.00428.007200030689000
2013-12-17424.00426.00422.00425.007700032682000
2013-12-16420.00428.00420.00422.0010500044572000
2013-12-13423.00425.00419.00421.0014800062532000
2013-12-12425.00425.00422.00423.005000021148000
2013-12-11427.00427.00421.00423.004200017796000
2013-12-10432.00432.00426.00430.0011200048204000
2013-12-09435.00435.00430.00432.008800038065000
2013-12-06427.00431.00421.00430.0010600045005000
2013-12-05439.00441.00430.00430.008300036014000
2013-12-04438.00444.00432.00440.0018300080401000
2013-12-03437.00441.00431.00440.0016400071647000
2013-12-02432.00438.00430.00434.0011000047795000
2013-11-29424.00430.00424.00429.007200030803000
2013-11-28430.00431.00424.00427.0010500044882000
2013-11-27425.00430.00424.00425.007900033801000
2013-11-26425.00428.00423.00428.009600040893000
2013-11-25422.00423.00421.00423.003500014763000
2013-11-22423.00425.00417.00421.0012900054363000
2013-11-21420.00423.00418.00421.008200034475000
2013-11-20419.00420.00414.00417.006600027465000
2013-11-19424.00424.00419.00419.006900029078000
2013-11-18428.00428.00422.00425.006700028466000
2013-11-15428.00428.00422.00426.008800037434000
2013-11-14422.00427.00422.00427.006800028909000
2013-11-13416.00422.00414.00422.009000037731000
2013-11-12404.00414.00404.00414.006700027495000
2013-11-11407.00408.00402.00405.0011400046083000
2013-11-08403.00406.00402.00403.005300021381000
2013-11-07407.00408.00405.00407.007400030114000
2013-11-06403.00408.00402.00406.006000024339000
2013-11-05410.00412.00400.00405.0019700079980000
2013-11-01427.00427.00406.00409.0019000078756000
2013-10-31423.00440.00422.00424.0015600067139000
2013-10-30429.00430.00422.00427.006800029091000
2013-10-29426.00427.00422.00423.003600015296000
2013-10-28430.00431.00422.00426.005400023079000
2013-10-25432.00432.00424.00424.003000012846000
2013-10-24423.00430.00421.00429.004100017385000
2013-10-23427.00431.00421.00423.005600023833000
2013-10-22431.00431.00423.00428.005200022193000
2013-10-21433.00434.00429.00431.003900016811000
2013-10-18429.00433.00429.00430.002500010752000
2013-10-17433.00433.00424.00428.003500014994000
2013-10-16430.00431.00425.00428.005700024445000
2013-10-15431.00431.00424.00430.007400031690000
2013-10-11426.00433.00426.00431.0012400053268000
2013-10-10417.00423.00417.00423.004500018926000
2013-10-09412.00418.00410.00417.009400038840000
2013-10-08408.00414.00406.00412.005800023732000
2013-10-07404.00412.00404.00406.008600034882000
2013-10-04407.00410.00402.00406.0013400054357000
2013-10-03410.00417.00408.00409.0013000053362000
2013-10-02424.00427.00410.00412.0012600052575000
2013-10-01431.00436.00422.00422.0010100043244000
2013-09-30433.00436.00431.00432.0010200044222000
2013-09-27446.00446.00438.00444.007400032740000
2013-09-26429.00446.00429.00446.0012700055861000
2013-09-25434.00436.00430.00432.0014300061957000
2013-09-24429.00431.00426.00429.009400040249000
2013-09-20434.00435.00429.00431.007500032380000
2013-09-19426.00434.00426.00434.009400040483000
2013-09-18424.00429.00419.00422.007900033576000
2013-09-17422.00423.00419.00423.003900016437000
2013-09-13414.00420.00413.00419.008100033607000
2013-09-12420.00421.00412.00416.0010000041436000
2013-09-11426.00429.00415.00415.008200034501000
2013-09-10415.00433.00408.00426.0015700066289000
2013-09-09415.00419.00406.00408.007500030931000
2013-09-06409.00409.00401.00405.008500034556000
2013-09-05410.00411.00406.00408.003500014274000
2013-09-04408.00411.00405.00411.008700035485000
2013-09-03408.00415.00405.00410.008300033968000
2013-09-02395.00404.00390.00404.0010200040495000
2013-08-30402.00402.00391.00392.0010600042050000
2013-08-29405.00408.00398.00403.009800039413000
2013-08-28405.00409.00397.00409.0011700047185000
2013-08-27407.00410.00404.00406.006100024797000
2013-08-26410.00410.00405.00407.005300021580000
2013-08-23406.00410.00403.00406.005800023555000
2013-08-22407.00408.00403.00404.005400021862000
2013-08-21403.00410.00402.00406.008800035706000
2013-08-20420.00420.00406.00407.005900024303000
2013-08-19419.00420.00414.00420.004700019643000
2013-08-16418.00420.00415.00419.006300026314000
2013-08-15418.00425.00415.00422.004100017224000
2013-08-14425.00425.00416.00425.009500040000000
2013-08-13424.00431.00418.00426.0011400048203000
2013-08-12432.00432.00425.00428.003100013245000
2013-08-09429.00433.00425.00433.003900016717000
2013-08-08423.00442.00423.00423.0015400066584000
2013-08-07437.00439.00424.00424.0012700054795000
2013-08-06446.00446.00437.00443.007100031306000
2013-08-05440.00449.00433.00445.00234000103936000
2013-08-02432.00442.00427.00435.0019700085226000
2013-08-01415.00430.00406.00430.0016500068606000
2013-07-31432.00433.00411.00415.0010900045543000
2013-07-30410.00429.00407.00427.0014700061510000
2013-07-29420.00422.00410.00411.0012400051548000
2013-07-26444.00444.00427.00430.0021000091257000
2013-07-25452.00452.00433.00442.0020200089362000
2013-07-24454.00454.00443.00452.00530000238437000
2013-07-23413.00441.00410.00440.00389000166528000
2013-07-22412.00415.00408.00413.0019000078232000
2013-07-19409.00412.00404.00407.0020300082815000
2013-07-18407.00407.00403.00404.0011600047049000
2013-07-17409.00409.00391.00403.0019800079218000
2013-07-16408.00412.00406.00406.0011300046144000
2013-07-12403.00408.00403.00407.006300025542000
2013-07-11396.00403.00396.00402.008500033901000
2013-07-10410.00419.00400.00402.0022700092360000
2013-07-09406.00411.00405.00408.0012300050198000
2013-07-08412.00419.00405.00405.0011000045383000
2013-07-05406.00407.00401.00407.0013300053813000
2013-07-04401.00407.00401.00404.005800023406000
2013-07-03404.00408.00396.00406.0013600054629000
2013-07-02398.00401.00396.00399.0017600070193000
2013-07-01383.00397.00382.00396.0013400052038000
2013-06-28376.00388.00376.00386.0016400062853000
2013-06-27370.00376.00363.00376.0017500064761000
2013-06-26373.00375.00363.00363.0012600046423000
2013-06-25381.00382.00370.00372.00286000106993000
2013-06-24393.00393.00383.00384.009400036403000
2013-06-21376.00387.00372.00387.0020100075988000
2013-06-20392.00392.00383.00387.0011300043813000
2013-06-19385.00392.00384.00389.0012800049655000
2013-06-18388.00388.00381.00382.0022400086126000
2013-06-17379.00385.00375.00384.0019100073017000
2013-06-14398.00400.00379.00379.00294000114658000
2013-06-13398.00398.00384.00386.0020500079896000
2013-06-12395.00408.00391.00405.0013800054976000
2013-06-11405.00412.00401.00401.0017300070200000
2013-06-10395.00412.00395.00410.0018500075192000
2013-06-07395.00398.00383.00388.00307000119135000
2013-06-06402.00416.00396.00398.00345000139034000
2013-06-05439.00446.00418.00418.00369000159524000
2013-06-04429.00432.00411.00427.00430000181294000
2013-06-03456.00457.00426.00429.00357000157354000
2013-05-31467.00475.00464.00471.0014200066482000
2013-05-30473.00478.00461.00464.00248000116184000
2013-05-29478.00487.00474.00475.0014500069472000
2013-05-28461.00482.00461.00470.00219000103442000
2013-05-27469.00474.00460.00466.0017800083312000
2013-05-24500.00518.00472.00487.00488000241093000
2013-05-23548.00548.00492.00493.00570000297530000
2013-05-22544.00554.00536.00551.00693000377458000
2013-05-21520.00538.00518.00535.00420000222209000
2013-05-20500.00540.00498.00521.00753000394424000
2013-05-17485.00491.00480.00488.00246000119473000
2013-05-16491.00492.00478.00486.00221000107093000
2013-05-15490.00496.00484.00486.00291000142831000
2013-05-14480.00485.00472.00484.00225000108260000
2013-05-13480.00483.00468.00476.00281000133615000
2013-05-10470.00480.00468.00472.00407000193104000
2013-05-09466.00470.00461.00462.0014700068493000
2013-05-08467.00472.00465.00466.00252000118007000
2013-05-07467.00474.00464.00469.00526000246971000
2013-05-02429.00460.00428.00459.00536000239216000
2013-05-01423.00429.00421.00428.00484000205860000
2013-04-30453.00458.00419.00421.00671000294092000
2013-04-26460.00462.00454.00455.0016300074605000
2013-04-25461.00462.00455.00460.00343000157504000
2013-04-24447.00467.00444.00464.00679000310279000
2013-04-23428.00440.00425.00436.00486000211862000
2013-04-22420.00428.00420.00421.0021700091862000
2013-04-19425.00427.00418.00418.0011500048441000
2013-04-18428.00428.00424.00425.0011200047755000
2013-04-17423.00432.00423.00430.0022600096681000
2013-04-16409.00422.00406.00420.00245000101842000
2013-04-15412.00412.00408.00409.0013200054076000
2013-04-12416.00416.00409.00412.0018200075011000
2013-04-11410.00416.00410.00412.0022900094530000
2013-04-10414.00418.00410.00417.0020600085420000
2013-04-09405.00414.00405.00414.0021500088225000
2013-04-08398.00406.00398.00403.0019600078837000
2013-04-05403.00407.00389.00395.0023000091953000
2013-04-04390.00401.00387.00401.0017400068488000
2013-04-03391.00395.00387.00390.0014400056141000
2013-04-02392.00399.00386.00391.0021800085735000
2013-04-01422.00422.00391.00392.0022100088847000
2013-03-29420.00424.00415.00419.0021000088207000
2013-03-28409.00420.00408.00419.00250000102989000
2013-03-27410.00410.00405.00409.008200033469000
2013-03-26410.00411.00404.00405.0018600075589000
2013-03-25413.00418.00409.00409.0019700080885000
2013-03-22417.00418.00411.00411.0017100070946000
2013-03-21412.00419.00412.00417.0012000050005000
2013-03-19415.00420.00412.00412.0021700090242000
2013-03-18414.00416.00405.00406.00282000115501000
2013-03-15431.00434.00416.00419.00427000180333000
2013-03-14433.00434.00428.00430.0019900085698000
2013-03-13431.00438.00431.00432.0020000086822000
2013-03-12436.00441.00428.00430.00291000125945000
2013-03-11432.00441.00429.00439.00309000134591000
2013-03-08426.00431.00423.00424.00263000112102000
2013-03-07438.00438.00423.00423.0023300099967000
2013-03-06430.00438.00425.00432.00392000169505000
2013-03-05424.00426.00420.00423.0021300090062000
2013-03-04428.00428.00417.00419.0014500061225000
2013-03-01412.00419.00412.00416.009800040723000
2013-02-28417.00420.00411.00412.0023700098303000
2013-02-27426.00428.00416.00417.00276000115985000
2013-02-26410.00434.00407.00426.00524000221358000
2013-02-25414.00415.00406.00414.0021200087191000
2013-02-22398.00402.00394.00401.0010100040219000
2013-02-21400.00405.00399.00401.0013500054137000
2013-02-20404.00406.00400.00400.0013800055475000
2013-02-19403.00411.00401.00402.0012900052190000
2013-02-18408.00409.00401.00402.0012100048858000
2013-02-15395.00410.00384.00407.00308000121800000
2013-02-14398.00403.00395.00395.0018800074898000
2013-02-13415.00419.00400.00403.0018200074306000
2013-02-12413.00421.00407.00414.00282000117599000
2013-02-08414.00414.00402.00405.0016100065787000
2013-02-07400.00416.00398.00412.00376000153472000
2013-02-06393.00404.00392.00401.00360000143457000
2013-02-05391.00393.00387.00387.0020200078657000
2013-02-04393.00394.00388.00392.00261000102041000
2013-02-01410.00410.00388.00390.00430000169758000
2013-01-31411.00414.00408.00413.0015600064201000
2013-01-30408.00412.00405.00409.0016000065541000
2013-01-29400.00410.00398.00408.0020600083377000
2013-01-28400.00403.00396.00400.0020700082818000
2013-01-25391.00399.00391.00397.00261000102834000
2013-01-24383.00389.00380.00386.0010500040350000
2013-01-23381.00389.00377.00383.00262000100711000
2013-01-22390.00391.00377.00382.00440000167917000
2013-01-21400.00400.00381.00388.00440000171057000
2013-01-18404.00405.00398.00400.0024200097047000
2013-01-17407.00411.00393.00397.00392000156863000
2013-01-16410.00418.00407.00414.00263000108383000
2013-01-15412.00412.00405.00407.00273000111512000
2013-01-11415.00419.00405.00408.0020600084621000
2013-01-10412.00415.00409.00409.0020600084803000
2013-01-09405.00416.00404.00414.0012700052315000
2013-01-08418.00419.00408.00410.0018300075613000
2013-01-07429.00434.00422.00422.00290000123999000
2013-01-04420.00429.00420.00426.00271000114950000

   ※ 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