[6355 東証1部] 住友精密工業 1時間足 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 
2017-12-1315:00370.00370.00370.00370.0050001850000
2017-12-1314:00371.00373.00369.00370.00160005922000
2017-12-1313:00372.00373.00370.00372.00190007057000
2017-12-1312:00371.00372.00370.00371.0090003340000
2017-12-1311:00370.00370.00370.00370.002000740000
2017-12-1310:00372.00372.00369.00370.00150005561000
2017-12-1309:00371.00372.00371.00371.00120004453000
2017-12-1215:00373.00373.00373.00373.0060002238000
2017-12-1214:00372.00373.00372.00373.0040001489000
2017-12-1213:00370.00370.00370.00370.0050001850000
2017-12-1212:00371.00372.00371.00371.0080002970000
2017-12-1211:00373.00373.00372.00372.00110004102000
2017-12-1210:00374.00375.00374.00374.0090003368000
2017-12-1209:00376.00376.00374.00374.00190007137000
2017-12-1115:00375.00375.00375.00375.0050001875000
2017-12-1114:00374.00374.00374.00374.001000374000
2017-12-1113:00374.00375.00374.00374.0030001123000
2017-12-1112:00374.00374.00374.00374.001000374000
2017-12-1111:0000
2017-12-1110:0000
2017-12-1109:00374.00376.00373.00373.00160005981000
2017-12-0815:00373.00373.00373.00373.0050001865000
2017-12-0814:00371.00373.00371.00373.00120004469000
2017-12-0813:00370.00370.00370.00370.001000370000
2017-12-0812:00372.00372.00369.00369.0060002223000
2017-12-0811:00372.00372.00372.00372.001000372000
2017-12-0810:00372.00374.00372.00372.00170006335000
2017-12-0809:00368.00372.00368.00372.003900014401000
2017-12-0715:00371.00371.00371.00371.0060002226000
2017-12-0714:0000
2017-12-0713:00370.00370.00370.00370.001000370000
2017-12-0712:00369.00372.00369.00371.00150005546000
2017-12-0711:00371.00371.00371.00371.001000371000
2017-12-0710:00369.00372.00369.00372.0060002222000
2017-12-0709:00368.00369.00367.00369.00180006626000
2017-12-0615:00367.00367.00367.00367.0080002936000
2017-12-0614:00369.00370.00368.00369.0080002950000
2017-12-0613:00371.00371.00371.00371.001000371000
2017-12-0612:00372.00375.00370.00373.00150005603000
2017-12-0611:00373.00374.00373.00374.0040001494000
2017-12-0610:00371.00372.00371.00372.0070002603000
2017-12-0609:00368.00370.00368.00370.0060002212000
2017-12-0515:00369.00369.00369.00369.00110004059000
2017-12-0514:00372.00372.00369.00371.00190007031000
2017-12-0513:00370.00370.00369.00369.0030001109000
2017-12-0512:00370.00370.00370.00370.0060002220000
2017-12-0511:00372.00372.00372.00372.00180006696000
2017-12-0510:00370.00371.00370.00371.00140005182000
2017-12-0509:00370.00372.00368.00369.005000018484000
2017-12-0415:00370.00370.00370.00370.0040001480000
2017-12-0414:00370.00371.00370.00370.003000011110000
2017-12-0413:00369.00370.00369.00370.0070002588000
2017-12-0412:00371.00371.00369.00370.005800021438000
2017-12-0411:00373.00373.00373.00373.001000373000
2017-12-0410:00372.00372.00372.00372.001000372000
2017-12-0409:00371.00372.00368.00370.004500016673000
2017-12-0115:00373.00373.00373.00373.0040001492000
2017-12-0114:00373.00375.00373.00373.0040001495000
2017-12-0113:00376.00376.00372.00372.00110004107000
2017-12-0112:00376.00376.00375.00375.0040001503000
2017-12-0111:0000
2017-12-0110:00375.00378.00372.00376.00240008988000
2017-12-0109:00377.00379.00376.00377.00130004907000
2017-11-3015:00375.00375.00375.00375.0040001500000
2017-11-3014:00377.00377.00376.00376.0060002259000
2017-11-3013:00377.00377.00377.00377.001000377000
2017-11-3012:00377.00377.00375.00375.0070002637000
2017-11-3011:0000
2017-11-3010:00380.00380.00373.00374.00230008634000
2017-11-3009:00378.00379.00378.00379.00100003782000
2017-11-2915:00379.00379.00379.00379.0030001137000
2017-11-2914:00378.00379.00378.00378.0070002649000
2017-11-2913:00377.00378.00377.00378.002000755000
2017-11-2912:00379.00379.00376.00378.00120004528000
2017-11-2911:00379.00381.00379.00381.0040001518000
2017-11-2910:00380.00380.00380.00380.0060002280000
2017-11-2909:00380.00381.00380.00380.0070002662000
2017-11-2815:00380.00380.00380.00380.00230008740000
2017-11-2814:00379.00381.00377.00381.00160006062000
2017-11-2813:00380.00380.00380.00380.001000380000
2017-11-2812:00382.00382.00381.00381.0030001145000
2017-11-2811:0000
2017-11-2810:00380.00382.00380.00382.0050001903000
2017-11-2809:00385.00386.00380.00381.004100015665000
2017-11-2715:00384.00384.00384.00384.0030001152000
2017-11-2714:00384.00384.00383.00383.0060002299000
2017-11-2713:00384.00384.00384.00384.0030001152000
2017-11-2712:00384.00384.00384.00384.002000768000
2017-11-2711:00384.00384.00384.00384.0030001152000
2017-11-2710:00384.00384.00384.00384.001000384000
2017-11-2709:00385.00385.00383.00385.00130005000000
2017-11-2415:00383.00383.00383.00383.0050001915000
2017-11-2414:00383.00383.00383.00383.0030001149000
2017-11-2413:0000
2017-11-2412:00383.00384.00383.00384.0040001533000
2017-11-2411:0000
2017-11-2410:0000
2017-11-2409:00384.00384.00382.00383.0050001915000
2017-11-2215:00383.00383.00383.00383.002000766000
2017-11-2214:00383.00383.00383.00383.001000383000
2017-11-2213:00382.00383.00382.00382.0050001913000
2017-11-2212:00383.00383.00383.00383.0060002298000
2017-11-2211:0000
2017-11-2210:00383.00383.00382.00382.0090003442000
2017-11-2209:00385.00385.00384.00384.00160006151000
2017-11-2115:00384.00384.00384.00384.0060002304000
2017-11-2114:00385.00386.00381.00384.00190007300000
2017-11-2113:00386.00386.00385.00385.0030001157000
2017-11-2112:0000
2017-11-2111:0000
2017-11-2110:00386.00386.00385.00385.002000771000
2017-11-2109:00382.00387.00382.00386.003000011484000
2017-11-2015:00380.00380.00380.00380.002000760000
2017-11-2014:00380.00380.00380.00380.0060002280000
2017-11-2013:0000
2017-11-2012:00380.00381.00379.00379.0070002661000
2017-11-2011:00378.00378.00378.00378.001000378000
2017-11-2010:00381.00381.00380.00380.0070002664000
2017-11-2009:00378.00380.00378.00380.0040001518000
2017-11-1715:00378.00378.00378.00378.0030001134000
2017-11-1714:00379.00379.00378.00378.0030001136000
2017-11-1713:00378.00379.00376.00379.0080003021000
2017-11-1712:00380.00380.00378.00379.00110004173000
2017-11-1711:00380.00380.00379.00379.0060002276000
2017-11-1710:00381.00381.00381.00381.002000762000
2017-11-1709:00381.00384.00381.00382.00130004970000
2017-11-1615:00378.00378.00378.00378.00110004158000
2017-11-1614:00378.00379.00378.00378.00120004542000
2017-11-1613:00375.00377.00375.00377.0080003007000
2017-11-1612:00374.00374.00374.00374.0040001496000
2017-11-1611:00374.00374.00374.00374.002000748000
2017-11-1610:00373.00373.00373.00373.0080002984000
2017-11-1609:00374.00376.00374.00374.0080002994000
2017-11-1515:00372.00372.00372.00372.0070002604000
2017-11-1514:00374.00376.00372.00373.003200011957000
2017-11-1513:00375.00376.00375.00375.0050001876000
2017-11-1512:00381.00381.00374.00375.00200007540000
2017-11-1511:00379.00379.00376.00377.00180006795000
2017-11-1510:00381.00381.00378.00379.00150005695000
2017-11-1509:00388.00388.00382.00382.00150005785000
2017-11-1415:00387.00387.00387.00387.0030001161000
2017-11-1414:00387.00388.00386.00386.0070002707000
2017-11-1413:00386.00386.00386.00386.001000386000
2017-11-1412:00388.00388.00385.00385.0060002318000
2017-11-1411:00388.00388.00388.00388.001000388000
2017-11-1410:00386.00389.00385.00389.00230008881000
2017-11-1409:00389.00391.00386.00389.005600021791000
2017-11-1315:00392.00392.00392.00392.0060002352000
2017-11-1314:00391.00391.00390.00391.00220008595000
2017-11-1313:00394.00394.00391.00391.00120004706000
2017-11-1312:00393.00393.00393.00393.0060002358000
2017-11-1311:00393.00394.00393.00393.0040001573000
2017-11-1310:00392.00392.00389.00392.00150005866000
2017-11-1309:00398.00398.00392.00393.00220008709000
2017-11-1015:00398.00398.00398.00398.00130005174000
2017-11-1014:00391.00399.00390.00397.005700022552000
2017-11-1013:00386.00391.00386.00391.003100012059000
2017-11-1012:00383.00386.00383.00385.002800010772000
2017-11-1011:00381.00383.00381.00382.0050001912000
2017-11-1010:00379.00383.00379.00382.003000011438000
2017-11-1009:00378.00380.00378.00379.00240009086000
2017-11-0915:00379.00379.00379.00379.0040001516000
2017-11-0914:00383.00383.00373.00379.006400024178000
2017-11-0913:00385.00387.00382.00383.004300016569000
2017-11-0912:00384.00385.00384.00385.002700010377000
2017-11-0911:00382.00383.00381.00383.0080003052000
2017-11-0910:00382.00383.00381.00383.002700010323000
2017-11-0909:00382.00384.00381.00382.004100015691000
2017-11-0815:00381.00381.00381.00381.0040001524000
2017-11-0814:00382.00382.00382.00382.00100003820000
2017-11-0813:00381.00382.00380.00380.003000011420000
2017-11-0812:00381.00381.00381.00381.0070002667000
2017-11-0811:00383.00383.00383.00383.0050001915000
2017-11-0810:00380.00384.00380.00382.00170006490000
2017-11-0809:00380.00380.00378.00380.00180006832000

   ※ 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