[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 
2017-10-2015:00363.00363.00363.00363.00100003630000
2017-10-2014:00361.00362.00361.00362.0070002531000
2017-10-2013:0000
2017-10-2012:00362.00362.00362.00362.0060002172000
2017-10-2011:00361.00362.00361.00362.002000723000
2017-10-2010:00362.00362.00362.00362.001000362000
2017-10-2009:00363.00363.00361.00361.003600013025000
2017-10-1915:00363.00363.00363.00363.0050001815000
2017-10-1914:00365.00365.00363.00363.00140005097000
2017-10-1913:00363.00364.00363.00364.00100003635000
2017-10-1912:00362.00364.00362.00363.0060002177000
2017-10-1911:00363.00364.00362.00362.0030001089000
2017-10-1910:00362.00363.00362.00362.00120004351000
2017-10-1909:00362.00364.00362.00364.00140005070000
2017-10-1815:00363.00363.00363.00363.002000726000
2017-10-1814:00363.00364.00363.00363.00120004365000
2017-10-1813:00362.00363.00361.00362.00110003978000
2017-10-1812:00362.00362.00362.00362.0050001810000
2017-10-1811:00362.00362.00362.00362.0040001448000
2017-10-1810:00363.00363.00362.00362.0040001451000
2017-10-1809:00364.00364.00362.00362.00130004728000
2017-10-1715:00363.00363.00363.00363.0070002541000
2017-10-1714:00363.00363.00363.00363.001000363000
2017-10-1713:00363.00363.00363.00363.00160005808000
2017-10-1712:00363.00364.00363.00363.0090003268000
2017-10-1711:0000
2017-10-1710:00364.00364.00363.00363.0070002547000
2017-10-1709:00366.00366.00361.00364.007000025482000
2017-10-1615:00363.00363.00363.00363.0040001452000
2017-10-1614:00363.00364.00363.00363.00130004727000
2017-10-1613:00363.00363.00363.00363.0030001089000
2017-10-1612:00363.00364.00363.00363.0070002542000
2017-10-1611:00362.00362.00362.00362.001000362000
2017-10-1610:00363.00363.00361.00362.00140005070000
2017-10-1609:00363.00365.00362.00363.00260009439000
2017-10-1315:00363.00363.00363.00363.002000726000
2017-10-1314:00363.00364.00363.00363.0060002179000
2017-10-1313:00362.00364.00362.00363.0080002906000
2017-10-1312:00363.00363.00363.00363.002000726000
2017-10-1311:00362.00363.00362.00362.0050001811000
2017-10-1310:00361.00361.00361.00361.002000722000
2017-10-1309:00364.00364.00361.00361.00180006540000
2017-10-1215:00365.00365.00365.00365.0060002190000
2017-10-1214:00364.00364.00364.00364.002000728000
2017-10-1213:00363.00363.00363.00363.002000726000
2017-10-1212:00364.00364.00362.00362.00110003991000
2017-10-1211:00363.00363.00363.00363.00140005082000
2017-10-1210:00364.00365.00363.00364.00180006553000
2017-10-1209:00367.00367.00363.00365.00160005839000
2017-10-1115:00364.00364.00364.00364.0090003276000
2017-10-1114:00363.00363.00362.00363.00160005802000
2017-10-1113:0000
2017-10-1112:00364.00364.00364.00364.0070002548000
2017-10-1111:00366.00366.00365.00365.0070002560000
2017-10-1110:00364.00365.00364.00364.00120004375000
2017-10-1109:00368.00368.00364.00364.00210007713000
2017-10-1015:00367.00367.00367.00367.00140005138000
2017-10-1014:00362.00366.00362.00366.005800021117000
2017-10-1013:00361.00363.00361.00361.00100003619000
2017-10-1012:00361.00363.00361.00363.00120004344000
2017-10-1011:00360.00363.00360.00362.00130004697000
2017-10-1010:00361.00361.00359.00359.00100003602000
2017-10-1009:00365.00368.00361.00361.005800021136000
2017-10-0615:00357.00357.00357.00357.0040001428000
2017-10-0614:00356.00357.00355.00357.00280009964000
2017-10-0613:00353.00356.00353.00356.003700013124000
2017-10-0612:00352.00354.00352.00354.00100003527000
2017-10-0611:00353.00353.00352.00352.0030001057000
2017-10-0610:00354.00354.00353.00353.0080002831000
2017-10-0609:00355.00355.00354.00354.0060002129000
2017-10-0515:00352.00352.00352.00352.0040001408000
2017-10-0514:00352.00353.00352.00352.0030001057000
2017-10-0513:00353.00353.00351.00352.00160005635000
2017-10-0512:00354.00354.00354.00354.0030001062000
2017-10-0511:0000
2017-10-0510:00354.00354.00353.00354.0060002122000
2017-10-0509:00355.00355.00354.00354.00180006383000
2017-10-0415:00354.00354.00354.00354.0030001062000
2017-10-0414:00353.00353.00353.00353.0050001765000
2017-10-0413:00353.00353.00352.00352.0060002115000
2017-10-0412:00353.00353.00353.00353.00100003530000
2017-10-0411:00352.00352.00351.00352.0070002463000
2017-10-0410:00352.00352.00352.00352.002000704000
2017-10-0409:00353.00353.00351.00352.00190006696000
2017-10-0315:00354.00354.00354.00354.0060002124000
2017-10-0314:00353.00354.00353.00354.002000707000
2017-10-0313:00353.00353.00352.00352.00150005293000
2017-10-0312:00353.00353.00352.00353.00110003880000
2017-10-0311:0000
2017-10-0310:0000
2017-10-0309:00354.00354.00353.00354.0090003181000
2017-10-0215:00354.00354.00354.00354.0040001416000
2017-10-0214:00354.00354.00354.00354.002000708000
2017-10-0213:00354.00355.00353.00354.00120004246000
2017-10-0212:00352.00353.00352.00352.00190006696000
2017-10-0211:00351.00351.00351.00351.002000702000
2017-10-0210:00350.00350.00350.00350.002000700000
2017-10-0209:00354.00354.00350.00350.003400011983000
2017-09-2915:00350.00350.00350.00350.0050001750000
2017-09-2914:00351.00351.00351.00351.002000702000
2017-09-2913:00351.00351.00350.00350.0030001052000
2017-09-2912:00350.00350.00350.00350.0060002100000
2017-09-2911:00350.00350.00350.00350.001000350000
2017-09-2910:00351.00351.00351.00351.002000702000
2017-09-2909:00353.00353.00352.00352.00170005995000
2017-09-2815:00352.00352.00352.00352.0080002816000
2017-09-2814:00352.00352.00352.00352.0070002464000
2017-09-2813:0000
2017-09-2812:00353.00353.00353.00353.002000706000
2017-09-2811:0000
2017-09-2810:00352.00354.00352.00353.00160005650000
2017-09-2809:00351.00351.00351.00351.0060002106000
2017-09-2715:00351.00351.00351.00351.0040001404000
2017-09-2714:00351.00352.00350.00352.0040001404000
2017-09-2713:00351.00352.00350.00351.00190006661000
2017-09-2712:00352.00352.00351.00351.002000703000
2017-09-2711:00352.00353.00352.00353.0080002822000
2017-09-2710:00353.00353.00352.00352.0040001410000
2017-09-2709:00353.00353.00353.00353.0040001412000
2017-09-2615:00352.00352.00352.00352.00110003872000
2017-09-2614:00352.00352.00350.00352.00100003514000
2017-09-2613:00352.00354.00352.00354.0060002117000
2017-09-2612:00352.00353.00351.00351.00120004223000
2017-09-2611:00351.00351.00351.00351.001000351000
2017-09-2610:00351.00351.00351.00351.0040001404000
2017-09-2609:00350.00352.00350.00350.0090003156000
2017-09-2515:00352.00352.00352.00352.0050001760000
2017-09-2514:00352.00352.00352.00352.001000352000
2017-09-2513:00352.00352.00351.00351.002000703000
2017-09-2512:00353.00353.00353.00353.002000706000
2017-09-2511:00351.00353.00351.00353.0070002463000
2017-09-2510:00351.00351.00350.00351.0070002455000
2017-09-2509:00352.00352.00351.00351.00100003518000
2017-09-2215:00349.00349.00349.00349.0040001396000
2017-09-2214:00349.00350.00349.00349.0030001048000
2017-09-2213:00350.00350.00349.00350.0040001399000
2017-09-2212:00349.00349.00349.00349.0040001396000
2017-09-2211:0000
2017-09-2210:00350.00350.00349.00349.00110003846000
2017-09-2209:00349.00351.00349.00350.004200014681000
2017-09-2115:00351.00351.00351.00351.0060002106000
2017-09-2114:00350.00350.00349.00350.00130004548000
2017-09-2113:00352.00352.00350.00350.00170005970000
2017-09-2112:00353.00353.00353.00353.0050001765000
2017-09-2111:0000
2017-09-2110:00352.00352.00352.00352.002000704000
2017-09-2109:00353.00353.00351.00351.0070002466000
2017-09-2015:00351.00351.00351.00351.0080002808000
2017-09-2014:00351.00351.00350.00350.0070002455000
2017-09-2013:00352.00352.00351.00351.0050001759000
2017-09-2012:00351.00352.00351.00352.00110003867000
2017-09-2011:00351.00351.00351.00351.001000351000
2017-09-2010:0000
2017-09-2009:00351.00352.00350.00351.00190006673000
2017-09-1915:00351.00351.00351.00351.00110003861000
2017-09-1914:00351.00351.00350.00350.00140004913000
2017-09-1913:00350.00351.00350.00350.0060002104000
2017-09-1912:00349.00351.00349.00350.00210007353000
2017-09-1911:0000
2017-09-1910:00349.00349.00349.00349.0030001047000
2017-09-1909:00350.00350.00349.00350.0090003149000
2017-09-1515:00347.00347.00347.00347.005300018391000
2017-09-1514:00351.00351.00348.00348.003600012553000
2017-09-1513:00349.00351.00349.00351.00130004554000
2017-09-1512:00349.00351.00349.00350.00110003857000
2017-09-1511:00350.00350.00349.00349.0070002444000
2017-09-1510:00350.00350.00349.00349.00100003499000
2017-09-1509:00348.00349.00348.00349.00100003481000
2017-09-1415:00350.00350.00350.00350.0030001050000
2017-09-1414:00349.00350.00349.00350.0030001048000
2017-09-1413:00349.00349.00349.00349.002000698000
2017-09-1412:00348.00348.00348.00348.0040001392000
2017-09-1411:00350.00350.00349.00349.0080002797000
2017-09-1410:00349.00349.00349.00349.002000698000
2017-09-1409:00348.00351.00348.00349.00150005235000

   ※ 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