[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 
2017-10-1715:00363.00363.00363.00363.0070002541000
2017-10-1714:3000
2017-10-1714:00363.00363.00363.00363.001000363000
2017-10-1713:30363.00363.00363.00363.00120004356000
2017-10-1713:00363.00363.00363.00363.0040001452000
2017-10-1712:30363.00364.00363.00363.0090003268000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:0000
2017-10-1710:30364.00364.00363.00363.002000727000
2017-10-1710:00364.00364.00364.00364.0050001820000
2017-10-1709:30365.00365.00361.00364.004500016341000
2017-10-1709:00366.00366.00365.00365.00250009141000
2017-10-1615:00363.00363.00363.00363.0040001452000
2017-10-1614:30363.00363.00363.00363.001000363000
2017-10-1614:00363.00364.00363.00363.00120004364000
2017-10-1613:30363.00363.00363.00363.001000363000
2017-10-1613:00363.00363.00363.00363.002000726000
2017-10-1612:30363.00364.00363.00363.0070002542000
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:00362.00362.00362.00362.001000362000
2017-10-1610:30363.00363.00361.00362.00140005070000
2017-10-1610:0000
2017-10-1609:30363.00363.00362.00363.00110003986000
2017-10-1609:00363.00365.00363.00363.00150005453000
2017-10-1315:00363.00363.00363.00363.002000726000
2017-10-1314:30364.00364.00363.00363.0030001090000
2017-10-1314:00363.00363.00363.00363.0030001089000
2017-10-1313:30363.00363.00363.00363.0030001089000
2017-10-1313:00362.00364.00362.00363.0050001817000
2017-10-1312:30363.00363.00363.00363.002000726000
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:00362.00363.00362.00362.0050001811000
2017-10-1310:30361.00361.00361.00361.001000361000
2017-10-1310:00361.00361.00361.00361.001000361000
2017-10-1309:3000
2017-10-1309:00364.00364.00361.00361.00180006540000
2017-10-1215:00365.00365.00365.00365.0060002190000
2017-10-1214:30364.00364.00364.00364.002000728000
2017-10-1214:0000
2017-10-1213:30363.00363.00363.00363.002000726000
2017-10-1213:0000
2017-10-1212:30364.00364.00362.00362.00110003991000
2017-10-1212:0000
2017-10-1211:30363.00363.00363.00363.00120004356000
2017-10-1211:00363.00363.00363.00363.002000726000
2017-10-1210:30365.00365.00363.00364.00100003640000
2017-10-1210:00364.00365.00364.00365.0080002913000
2017-10-1209:30364.00365.00363.00365.0070002548000
2017-10-1209:00367.00367.00363.00364.0090003291000
2017-10-1115:00364.00364.00364.00364.0090003276000
2017-10-1114:30363.00363.00362.00363.00120004350000
2017-10-1114:00363.00363.00363.00363.0040001452000
2017-10-1113:3000
2017-10-1113:0000
2017-10-1112:30364.00364.00364.00364.0070002548000
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:00366.00366.00365.00365.0070002560000
2017-10-1110:30365.00365.00364.00364.0080002919000
2017-10-1110:00364.00364.00364.00364.0040001456000
2017-10-1109:30364.00364.00364.00364.002000728000
2017-10-1109:00368.00368.00365.00365.00190006985000
2017-10-1015:00367.00367.00367.00367.00140005138000
2017-10-1014:30365.00366.00364.00366.00260009480000
2017-10-1014:00362.00365.00362.00365.003200011637000
2017-10-1013:30362.00362.00361.00361.0060002169000
2017-10-1013:00361.00363.00361.00363.0040001450000
2017-10-1012:30361.00363.00361.00363.00120004344000
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:00360.00363.00360.00362.00130004697000
2017-10-1010:30360.00360.00359.00359.0060002158000
2017-10-1010:00361.00361.00361.00361.0040001444000
2017-10-1009:30361.00361.00361.00361.001000361000
2017-10-1009:00365.00368.00361.00361.005700020775000
2017-10-0615:00357.00357.00357.00357.0040001428000
2017-10-0614:30355.00357.00355.00357.00240008540000
2017-10-0614:00356.00356.00356.00356.0040001424000
2017-10-0613:30353.00356.00353.00356.003700013124000
2017-10-0613:0000
2017-10-0612:30352.00354.00352.00354.00100003527000
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:00353.00353.00352.00352.0030001057000
2017-10-0610:30354.00354.00353.00353.0070002477000
2017-10-0610:00354.00354.00354.00354.001000354000
2017-10-0609:3000
2017-10-0609:00355.00355.00354.00354.0060002129000
2017-10-0515:00352.00352.00352.00352.0040001408000
2017-10-0514:30353.00353.00352.00352.002000705000
2017-10-0514:00352.00352.00352.00352.001000352000
2017-10-0513:30353.00353.00351.00352.00140004929000
2017-10-0513:00353.00353.00353.00353.002000706000
2017-10-0512:30354.00354.00354.00354.0030001062000
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:0000
2017-10-0510:30354.00354.00353.00354.0060002122000
2017-10-0510:0000
2017-10-0509:30354.00354.00354.00354.0030001062000
2017-10-0509:00355.00355.00354.00354.00150005321000
2017-10-0415:00354.00354.00354.00354.0030001062000
2017-10-0414:30353.00353.00353.00353.0030001059000
2017-10-0414:00353.00353.00353.00353.002000706000
2017-10-0413:30352.00352.00352.00352.001000352000
2017-10-0413:00353.00353.00352.00352.0050001763000
2017-10-0412:30353.00353.00353.00353.00100003530000
2017-10-0412:0000
2017-10-0411:30352.00352.00352.00352.001000352000
2017-10-0411:00352.00352.00351.00352.0060002111000
2017-10-0410:30352.00352.00352.00352.002000704000
2017-10-0410:0000
2017-10-0409:30352.00352.00352.00352.001000352000
2017-10-0409:00353.00353.00351.00352.00180006344000
2017-10-0315:00354.00354.00354.00354.0060002124000
2017-10-0314:30354.00354.00354.00354.001000354000
2017-10-0314:00353.00353.00353.00353.001000353000
2017-10-0313:30353.00353.00352.00352.00110003881000
2017-10-0313:00353.00353.00353.00353.0040001412000
2017-10-0312:30353.00353.00352.00353.00110003880000
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:0000
2017-10-0310:3000
2017-10-0310:0000
2017-10-0309:30353.00354.00353.00354.0060002119000
2017-10-0309:00354.00354.00354.00354.0030001062000
2017-10-0215:00354.00354.00354.00354.0040001416000
2017-10-0214:30354.00354.00354.00354.001000354000
2017-10-0214:00354.00354.00354.00354.001000354000
2017-10-0213:30353.00355.00353.00354.00110003892000
2017-10-0213:00354.00354.00354.00354.001000354000
2017-10-0212:30352.00353.00352.00352.00190006696000
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:00351.00351.00351.00351.002000702000
2017-10-0210:3000
2017-10-0210:00350.00350.00350.00350.002000700000
2017-10-0209:30351.00351.00350.00350.00140004913000
2017-10-0209:00354.00354.00351.00352.00200007070000
2017-09-2915:00350.00350.00350.00350.0050001750000
2017-09-2914:3000
2017-09-2914:00351.00351.00351.00351.002000702000
2017-09-2913:3000
2017-09-2913:00351.00351.00350.00350.0030001052000
2017-09-2912:30350.00350.00350.00350.0060002100000
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:00350.00350.00350.00350.001000350000
2017-09-2910:3000
2017-09-2910:00351.00351.00351.00351.002000702000
2017-09-2909:3000
2017-09-2909:00353.00353.00352.00352.00170005995000
2017-09-2815:00352.00352.00352.00352.0080002816000
2017-09-2814:30352.00352.00352.00352.002000704000
2017-09-2814:00352.00352.00352.00352.0050001760000
2017-09-2813:3000
2017-09-2813:0000
2017-09-2812:30353.00353.00353.00353.002000706000
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:0000
2017-09-2810:30352.00354.00352.00353.00160005650000
2017-09-2810:0000
2017-09-2809:30351.00351.00351.00351.001000351000
2017-09-2809:00351.00351.00351.00351.0050001755000
2017-09-2715:00351.00351.00351.00351.0040001404000
2017-09-2714:3000
2017-09-2714:00351.00352.00350.00352.0040001404000
2017-09-2713:30351.00352.00350.00351.00140004910000
2017-09-2713:00351.00351.00350.00350.0050001751000
2017-09-2712:30352.00352.00351.00351.002000703000
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:00352.00353.00352.00353.0080002822000
2017-09-2710:30352.00352.00352.00352.001000352000
2017-09-2710:00353.00353.00352.00352.0030001058000
2017-09-2709:3000
2017-09-2709:00353.00353.00353.00353.0040001412000
2017-09-2615:00352.00352.00352.00352.00110003872000
2017-09-2614:30352.00352.00350.00352.00100003514000
2017-09-2614:0000
2017-09-2613:30353.00354.00353.00354.0040001413000
2017-09-2613:00352.00352.00352.00352.002000704000
2017-09-2612:30352.00353.00351.00351.00120004223000
2017-09-2612:0000
2017-09-2611:30351.00351.00351.00351.001000351000
2017-09-2611:0000
2017-09-2610:30351.00351.00351.00351.002000702000
2017-09-2610:00351.00351.00351.00351.002000702000
2017-09-2609:30350.00350.00350.00350.002000700000
2017-09-2609:00350.00352.00350.00351.0070002456000
2017-09-2515:00352.00352.00352.00352.0050001760000
2017-09-2514:30352.00352.00352.00352.001000352000
2017-09-2514:0000
2017-09-2513:30352.00352.00351.00351.002000703000
2017-09-2513:0000
2017-09-2512:30353.00353.00353.00353.002000706000
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:00351.00353.00351.00353.0070002463000
2017-09-2510:30350.00351.00350.00351.0030001051000
2017-09-2510:00351.00351.00351.00351.0040001404000
2017-09-2509:30351.00351.00351.00351.002000702000
2017-09-2509:00352.00352.00352.00352.0080002816000
2017-09-2215:00349.00349.00349.00349.0040001396000
2017-09-2214:3000
2017-09-2214:00349.00350.00349.00349.0030001048000
2017-09-2213:30350.00350.00349.00350.0030001049000
2017-09-2213:00350.00350.00350.00350.001000350000
2017-09-2212:30349.00349.00349.00349.0040001396000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:0000
2017-09-2210:30350.00350.00349.00349.0050001747000
2017-09-2210:00350.00350.00349.00350.0060002099000
2017-09-2209:30351.00351.00349.00350.00120004202000
2017-09-2209:00349.00351.00349.00351.003000010479000
2017-09-2115:00351.00351.00351.00351.0060002106000
2017-09-2114:30349.00350.00349.00350.0060002098000
2017-09-2114:00350.00350.00350.00350.0070002450000
2017-09-2113:30350.00350.00350.00350.0030001050000
2017-09-2113:00352.00352.00350.00351.00140004920000
2017-09-2112:30353.00353.00353.00353.0050001765000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:0000
2017-09-2110:30352.00352.00352.00352.002000704000
2017-09-2110:0000
2017-09-2109:30351.00351.00351.00351.001000351000
2017-09-2109:00353.00353.00351.00351.0060002115000
2017-09-2015:00351.00351.00351.00351.0080002808000
2017-09-2014:30350.00350.00350.00350.001000350000
2017-09-2014:00351.00351.00350.00350.0060002105000
2017-09-2013:30352.00352.00351.00351.0030001055000
2017-09-2013:00352.00352.00352.00352.002000704000
2017-09-2012:30351.00352.00351.00352.00110003867000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00351.00351.00351.00351.001000351000
2017-09-2010:3000
2017-09-2010:0000
2017-09-2009:30352.00352.00350.00351.00180006322000
2017-09-2009:00351.00351.00351.00351.001000351000
2017-09-1915:00351.00351.00351.00351.00110003861000
2017-09-1914:30351.00351.00350.00350.00100003509000
2017-09-1914:00351.00351.00351.00351.0040001404000
2017-09-1913:30351.00351.00350.00350.0050001754000
2017-09-1913:00350.00350.00350.00350.001000350000
2017-09-1912:30349.00351.00349.00350.00210007353000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:0000
2017-09-1910:3000
2017-09-1910:00349.00349.00349.00349.0030001047000
2017-09-1909:3000
2017-09-1909:00350.00350.00349.00350.0090003149000
2017-09-1515:00347.00347.00347.00347.005300018391000
2017-09-1514:30350.00350.00348.00348.003500012202000
2017-09-1514:00351.00351.00351.00351.001000351000
2017-09-1513:30350.00351.00350.00351.0090003157000
2017-09-1513:00349.00350.00349.00350.0040001397000
2017-09-1512:30349.00351.00349.00350.00110003857000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00350.00350.00349.00349.0070002444000
2017-09-1510:30350.00350.00349.00349.0050001749000
2017-09-1510:00350.00350.00350.00350.0050001750000
2017-09-1509:3000
2017-09-1509:00348.00349.00348.00349.00100003481000
2017-09-1415:00350.00350.00350.00350.0030001050000
2017-09-1414:30350.00350.00350.00350.001000350000
2017-09-1414:00349.00349.00349.00349.002000698000
2017-09-1413:30349.00349.00349.00349.001000349000
2017-09-1413:00349.00349.00349.00349.001000349000
2017-09-1412:30348.00348.00348.00348.0040001392000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00350.00350.00349.00349.0080002797000
2017-09-1410:3000
2017-09-1410:00349.00349.00349.00349.002000698000
2017-09-1409:30349.00349.00349.00349.001000349000
2017-09-1409:00348.00351.00348.00349.00140004886000
2017-09-1315:00348.00348.00348.00348.0040001392000
2017-09-1314:30349.00349.00348.00348.0050001744000
2017-09-1314:00349.00349.00349.00349.002000698000
2017-09-1313:3000
2017-09-1313:0000
2017-09-1312:30349.00349.00348.00348.0040001393000
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:00349.00349.00349.00349.001000349000
2017-09-1310:30349.00349.00348.00348.0050001744000
2017-09-1310:0000
2017-09-1309:30349.00349.00348.00348.0040001393000
2017-09-1309:00349.00349.00349.00349.0040001396000
2017-09-1215:00348.00348.00348.00348.0070002436000
2017-09-1214:30348.00348.00347.00348.0080002782000
2017-09-1214:00350.00350.00348.00348.0060002093000
2017-09-1213:30350.00350.00349.00350.0040001399000
2017-09-1213:00350.00350.00349.00349.0060002099000
2017-09-1212:30349.00350.00347.00350.00230008019000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:00349.00349.00349.00349.0030001047000
2017-09-1210:30349.00349.00348.00349.00220007677000
2017-09-1210:00350.00350.00350.00350.00100003500000
2017-09-1209:30350.00350.00350.00350.0030001050000
2017-09-1209:00349.00349.00349.00349.0060002094000
2017-09-1115:00348.00348.00348.00348.002000696000
2017-09-1114:30349.00349.00348.00348.0040001395000
2017-09-1114:0000
2017-09-1113:3000
2017-09-1113:00348.00349.00348.00349.0060002091000
2017-09-1112:30347.00347.00347.00347.0040001388000
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:0000
2017-09-1110:3000
2017-09-1110:0000
2017-09-1109:30346.00347.00346.00347.0050001734000
2017-09-1109:00345.00346.00345.00346.0050001726000

   ※ 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