[6355 東証1部] 住友精密工業 30分足 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 
2017-12-1215:00373.00373.00373.00373.0060002238000
2017-12-1214:30372.00373.00372.00373.0040001489000
2017-12-1214:0000
2017-12-1213:3000
2017-12-1213:00370.00370.00370.00370.0050001850000
2017-12-1212:30371.00372.00371.00371.0080002970000
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:00373.00373.00372.00372.00110004102000
2017-12-1210:30374.00375.00374.00374.0060002246000
2017-12-1210:00374.00374.00374.00374.0030001122000
2017-12-1209:30374.00374.00374.00374.001000374000
2017-12-1209:00376.00376.00375.00375.00180006763000
2017-12-1115:00375.00375.00375.00375.0050001875000
2017-12-1114:30374.00374.00374.00374.001000374000
2017-12-1114:0000
2017-12-1113:30375.00375.00374.00374.002000749000
2017-12-1113:00374.00374.00374.00374.001000374000
2017-12-1112:30374.00374.00374.00374.001000374000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:0000
2017-12-1110:3000
2017-12-1110:0000
2017-12-1109:30373.00373.00373.00373.002000746000
2017-12-1109:00374.00376.00373.00373.00140005235000
2017-12-0815:00373.00373.00373.00373.0050001865000
2017-12-0814:30372.00373.00372.00373.00110004098000
2017-12-0814:00371.00371.00371.00371.001000371000
2017-12-0813:3000
2017-12-0813:00370.00370.00370.00370.001000370000
2017-12-0812:30372.00372.00369.00369.0060002223000
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:00372.00372.00372.00372.001000372000
2017-12-0810:30372.00372.00372.00372.0050001860000
2017-12-0810:00372.00374.00372.00372.00120004475000
2017-12-0809:30372.00372.00372.00372.0070002604000
2017-12-0809:00368.00372.00368.00370.003200011797000
2017-12-0715:00371.00371.00371.00371.0060002226000
2017-12-0714:3000
2017-12-0714:0000
2017-12-0713:3000
2017-12-0713:00370.00370.00370.00370.001000370000
2017-12-0712:30369.00372.00369.00371.00150005546000
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:00371.00371.00371.00371.001000371000
2017-12-0710:30372.00372.00372.00372.001000372000
2017-12-0710:00369.00371.00369.00371.0050001850000
2017-12-0709:30369.00369.00367.00369.00160005890000
2017-12-0709:00368.00368.00368.00368.002000736000
2017-12-0615:00367.00367.00367.00367.0080002936000
2017-12-0614:30368.00369.00368.00369.0040001473000
2017-12-0614:00369.00370.00369.00369.0040001477000
2017-12-0613:30371.00371.00371.00371.001000371000
2017-12-0613:0000
2017-12-0612:30372.00375.00370.00373.00150005603000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:00373.00374.00373.00374.0040001494000
2017-12-0610:30371.00372.00371.00372.0070002603000
2017-12-0610:0000
2017-12-0609:30370.00370.00370.00370.002000740000
2017-12-0609:00368.00368.00368.00368.0040001472000
2017-12-0515:00369.00369.00369.00369.00110004059000
2017-12-0514:30370.00372.00369.00371.00160005917000
2017-12-0514:00372.00372.00371.00371.0030001114000
2017-12-0513:3000
2017-12-0513:00370.00370.00369.00369.0030001109000
2017-12-0512:30370.00370.00370.00370.0060002220000
2017-12-0512:0000
2017-12-0511:30372.00372.00372.00372.00180006696000
2017-12-0511:0000
2017-12-0510:30371.00371.00370.00371.00120004442000
2017-12-0510:00370.00370.00370.00370.002000740000
2017-12-0509:30369.00369.00368.00369.00110004058000
2017-12-0509:00370.00372.00369.00369.003900014426000
2017-12-0415:00370.00370.00370.00370.0040001480000
2017-12-0414:30370.00371.00370.00370.002900010740000
2017-12-0414:00370.00370.00370.00370.001000370000
2017-12-0413:3000
2017-12-0413:00369.00370.00369.00370.0070002588000
2017-12-0412:30371.00371.00369.00370.005800021438000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:00373.00373.00373.00373.001000373000
2017-12-0410:3000
2017-12-0410:00372.00372.00372.00372.001000372000
2017-12-0409:30370.00371.00370.00370.00110004077000
2017-12-0409:00371.00372.00368.00369.003400012596000
2017-12-0115:00373.00373.00373.00373.0040001492000
2017-12-0114:30373.00375.00373.00373.0040001495000
2017-12-0114:0000
2017-12-0113:30375.00375.00372.00372.00100003731000
2017-12-0113:00376.00376.00376.00376.001000376000
2017-12-0112:30376.00376.00375.00375.0040001503000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:0000
2017-12-0110:30378.00378.00376.00376.0060002261000
2017-12-0110:00375.00376.00372.00376.00180006727000
2017-12-0109:30379.00379.00376.00377.00110004153000
2017-12-0109:00377.00377.00377.00377.002000754000
2017-11-3015:00375.00375.00375.00375.0040001500000
2017-11-3014:30377.00377.00376.00376.0040001505000
2017-11-3014:00377.00377.00377.00377.002000754000
2017-11-3013:3000
2017-11-3013:00377.00377.00377.00377.001000377000
2017-11-3012:30377.00377.00375.00375.0070002637000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:0000
2017-11-3010:30376.00376.00374.00374.0050001874000
2017-11-3010:00380.00380.00373.00375.00180006760000
2017-11-3009:30379.00379.00379.00379.002000758000
2017-11-3009:00378.00378.00378.00378.0080003024000
2017-11-2915:00379.00379.00379.00379.0030001137000
2017-11-2914:30378.00379.00378.00378.0060002271000
2017-11-2914:00378.00378.00378.00378.001000378000
2017-11-2913:30377.00378.00377.00378.002000755000
2017-11-2913:0000
2017-11-2912:30379.00379.00376.00378.00120004528000
2017-11-2912:0000
2017-11-2911:30381.00381.00381.00381.001000381000
2017-11-2911:00379.00379.00379.00379.0030001137000
2017-11-2910:3000
2017-11-2910:00380.00380.00380.00380.0060002280000
2017-11-2909:30381.00381.00380.00380.0050001901000
2017-11-2909:00380.00381.00380.00381.002000761000
2017-11-2815:00380.00380.00380.00380.00230008740000
2017-11-2814:30380.00381.00377.00381.00150005683000
2017-11-2814:00379.00379.00379.00379.001000379000
2017-11-2813:30380.00380.00380.00380.001000380000
2017-11-2813:0000
2017-11-2812:30382.00382.00381.00381.0030001145000
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:0000
2017-11-2810:30382.00382.00382.00382.001000382000
2017-11-2810:00380.00381.00380.00381.0040001521000
2017-11-2809:30381.00381.00381.00381.001000381000
2017-11-2809:00385.00386.00380.00380.004000015284000
2017-11-2715:00384.00384.00384.00384.0030001152000
2017-11-2714:30384.00384.00383.00383.0060002299000
2017-11-2714:0000
2017-11-2713:30384.00384.00384.00384.002000768000
2017-11-2713:00384.00384.00384.00384.001000384000
2017-11-2712:30384.00384.00384.00384.002000768000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:00384.00384.00384.00384.0030001152000
2017-11-2710:3000
2017-11-2710:00384.00384.00384.00384.001000384000
2017-11-2709:3000
2017-11-2709:00385.00385.00383.00385.00130005000000
2017-11-2415:00383.00383.00383.00383.0050001915000
2017-11-2414:30383.00383.00383.00383.002000766000
2017-11-2414:00383.00383.00383.00383.001000383000
2017-11-2413:3000
2017-11-2413:0000
2017-11-2412:30383.00384.00383.00384.0040001533000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:0000
2017-11-2410:3000
2017-11-2410:0000
2017-11-2409:30383.00383.00383.00383.002000766000
2017-11-2409:00384.00384.00382.00382.0030001149000
2017-11-2215:00383.00383.00383.00383.002000766000
2017-11-2214:30383.00383.00383.00383.001000383000
2017-11-2214:0000
2017-11-2213:30382.00382.00382.00382.001000382000
2017-11-2213:00382.00383.00382.00383.0040001531000
2017-11-2212:30383.00383.00383.00383.0060002298000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:0000
2017-11-2210:30382.00382.00382.00382.0030001146000
2017-11-2210:00383.00383.00382.00382.0060002296000
2017-11-2209:30384.00384.00384.00384.0090003456000
2017-11-2209:00385.00385.00385.00385.0070002695000
2017-11-2115:00384.00384.00384.00384.0060002304000
2017-11-2114:30385.00385.00381.00384.00120004601000
2017-11-2114:00385.00386.00385.00386.0070002699000
2017-11-2113:30385.00385.00385.00385.001000385000
2017-11-2113:00386.00386.00386.00386.002000772000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:30386.00386.00385.00385.002000771000
2017-11-2110:0000
2017-11-2109:30384.00387.00384.00386.0050001927000
2017-11-2109:00382.00384.00382.00384.00250009557000
2017-11-2015:00380.00380.00380.00380.002000760000
2017-11-2014:30380.00380.00380.00380.0060002280000
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:30380.00381.00379.00379.0070002661000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:00378.00378.00378.00378.001000378000
2017-11-2010:30380.00380.00380.00380.0030001140000
2017-11-2010:00381.00381.00381.00381.0040001524000
2017-11-2009:30380.00380.00380.00380.002000760000
2017-11-2009:00378.00380.00378.00380.002000758000
2017-11-1715:00378.00378.00378.00378.0030001134000
2017-11-1714:30378.00378.00378.00378.001000378000
2017-11-1714:00379.00379.00379.00379.002000758000
2017-11-1713:30379.00379.00379.00379.002000758000
2017-11-1713:00378.00378.00376.00377.0060002263000
2017-11-1712:30380.00380.00378.00379.00110004173000
2017-11-1712:0000
2017-11-1711:30379.00379.00379.00379.002000758000
2017-11-1711:00380.00380.00379.00379.0040001518000
2017-11-1710:3000
2017-11-1710:00381.00381.00381.00381.002000762000
2017-11-1709:30383.00383.00382.00382.0030001147000
2017-11-1709:00381.00384.00381.00384.00100003823000
2017-11-1615:00378.00378.00378.00378.00110004158000
2017-11-1614:30379.00379.00378.00378.00100003785000
2017-11-1614:00378.00379.00378.00379.002000757000
2017-11-1613:30377.00377.00377.00377.001000377000
2017-11-1613:00375.00377.00375.00377.0070002630000
2017-11-1612:30374.00374.00374.00374.0040001496000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00374.00374.00374.00374.002000748000
2017-11-1610:30373.00373.00373.00373.0030001119000
2017-11-1610:00373.00373.00373.00373.0050001865000
2017-11-1609:30374.00374.00374.00374.001000374000
2017-11-1609:00374.00376.00374.00376.0070002620000
2017-11-1515:00372.00372.00372.00372.0070002604000
2017-11-1514:30376.00376.00372.00373.00120004487000
2017-11-1514:00374.00375.00373.00373.00200007470000
2017-11-1513:30376.00376.00375.00375.0030001126000
2017-11-1513:00375.00375.00375.00375.002000750000
2017-11-1512:30381.00381.00374.00375.00200007540000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00379.00379.00376.00377.00180006795000
2017-11-1510:30380.00380.00378.00379.00120004552000
2017-11-1510:00381.00381.00381.00381.0030001143000
2017-11-1509:30382.00382.00382.00382.0040001528000
2017-11-1509:00388.00388.00383.00383.00110004257000
2017-11-1415:00387.00387.00387.00387.0030001161000
2017-11-1414:30387.00388.00386.00386.0060002320000
2017-11-1414:00387.00387.00387.00387.001000387000
2017-11-1413:3000
2017-11-1413:00386.00386.00386.00386.001000386000
2017-11-1412:30388.00388.00385.00385.0060002318000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:00388.00388.00388.00388.001000388000
2017-11-1410:30386.00389.00386.00389.00100003870000
2017-11-1410:00386.00386.00385.00386.00130005011000
2017-11-1409:30390.00390.00386.00389.00160006219000
2017-11-1409:00389.00391.00387.00390.004000015572000
2017-11-1315:00392.00392.00392.00392.0060002352000
2017-11-1314:30391.00391.00390.00391.00200007813000
2017-11-1314:00391.00391.00391.00391.002000782000
2017-11-1313:30392.00392.00391.00391.00100003918000
2017-11-1313:00394.00394.00394.00394.002000788000
2017-11-1312:30393.00393.00393.00393.0060002358000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:00393.00394.00393.00393.0040001573000
2017-11-1310:30391.00392.00391.00392.002000783000
2017-11-1310:00392.00392.00389.00391.00130005083000
2017-11-1309:30393.00393.00393.00393.001000393000
2017-11-1309:00398.00398.00392.00393.00210008316000
2017-11-1015:00398.00398.00398.00398.00130005174000
2017-11-1014:30396.00399.00396.00397.003300013112000
2017-11-1014:00391.00396.00390.00396.00240009440000
2017-11-1013:30388.00391.00388.00391.00240009351000
2017-11-1013:00386.00387.00386.00387.0070002708000
2017-11-1012:30383.00386.00383.00385.002800010772000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00381.00383.00381.00382.0050001912000
2017-11-1010:30383.00383.00382.00382.002000765000
2017-11-1010:00379.00383.00379.00382.002800010673000
2017-11-1009:30379.00379.00379.00379.002000758000
2017-11-1009:00378.00380.00378.00380.00220008328000
2017-11-0915:00379.00379.00379.00379.0040001516000
2017-11-0914:30378.00379.00373.00379.003800014294000
2017-11-0914:00383.00383.00378.00378.00260009884000
2017-11-0913:30387.00387.00382.00383.00210008079000
2017-11-0913:00385.00387.00385.00387.00220008490000
2017-11-0912:30384.00385.00384.00385.002700010377000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00382.00383.00381.00383.0080003052000
2017-11-0910:30382.00383.00382.00383.00120004593000
2017-11-0910:00382.00383.00381.00383.00150005730000
2017-11-0909:30382.00382.00381.00382.00130004959000
2017-11-0909:00382.00384.00382.00383.002800010732000
2017-11-0815:00381.00381.00381.00381.0040001524000
2017-11-0814:30382.00382.00382.00382.0090003438000
2017-11-0814:00382.00382.00382.00382.001000382000
2017-11-0813:30381.00381.00380.00380.00200007606000
2017-11-0813:00381.00382.00380.00382.00100003814000
2017-11-0812:30381.00381.00381.00381.0070002667000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:00383.00383.00383.00383.0050001915000
2017-11-0810:30380.00384.00380.00382.00170006490000
2017-11-0810:0000
2017-11-0809:30378.00380.00378.00380.00110004172000
2017-11-0809:00380.00380.00380.00380.0070002660000
2017-11-0715:00380.00380.00380.00380.002000760000
2017-11-0714:30379.00381.00379.00380.00170006466000
2017-11-0714:00381.00381.00380.00380.00110004185000
2017-11-0713:30381.00381.00381.00381.002000762000
2017-11-0713:00380.00382.00380.00382.0030001143000
2017-11-0712:30380.00381.00378.00381.0070002658000
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:00382.00382.00380.00380.0090003432000
2017-11-0710:30382.00382.00382.00382.0040001528000
2017-11-0710:0000
2017-11-0709:30380.00380.00380.00380.001000380000
2017-11-0709:00378.00381.00378.00378.00130004923000

   ※ 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