[1970 東証1部] 日立プラ 日足 時系列データ

[1970 東証1部] 日立プラ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26636.00659.00636.00659.005000032407000
2010-03-25642.00645.00635.00635.004800030771000
2010-03-24648.00648.00640.00641.001800011577000
2010-03-23642.00650.00636.00642.002100013487000
2010-03-19641.00651.00632.00639.003000019300000
2010-03-18638.00662.00638.00641.004800031434000
2010-03-17642.00650.00640.00647.001700010973000
2010-03-16631.00642.00628.00642.002100013335000
2010-03-15641.00652.00635.00640.002800017958000
2010-03-12630.00657.00630.00644.009300059534000
2010-03-11620.00635.00619.00634.003800023798000
2010-03-10607.00620.00607.00615.003400020929000
2010-03-09605.00620.00605.00611.007400045246000
2010-03-08605.00619.00605.00610.00404000246899000
2010-03-05603.00609.00602.00605.003700022371000
2010-03-04598.00603.00593.00603.0040002394000
2010-03-03593.00597.00593.00597.0020001190000
2010-03-02590.00600.00590.00595.00140008339000
2010-03-01575.00597.00575.00590.003900023173000
2010-02-26578.00588.00577.00585.00130007565000
2010-02-25598.00598.00588.00588.004100024411000
2010-02-24601.00601.00598.00598.002600015579000
2010-02-23604.00604.00604.00604.001000604000
2010-02-22600.00602.00598.00602.0070004206000
2010-02-19602.00602.00597.00597.001700010174000
2010-02-18600.00604.00600.00604.0040002409000
2010-02-17601.00601.00600.00600.0040002401000
2010-02-16608.00608.00594.00594.002600015582000
2010-02-15606.00607.00604.00605.009600058216000
2010-02-12609.00610.00606.00610.00100006073000
2010-02-10608.00609.00604.00609.0050003036000
2010-02-09605.00610.00604.00608.002200013330000
2010-02-08612.00612.00607.00609.0080004886000
2010-02-05611.00614.00603.00612.006700040823000
2010-02-04612.00621.00612.00621.004500027693000
2010-02-03612.00614.00612.00613.004600028193000
2010-02-02614.00614.00610.00612.002800017146000
2010-02-01611.00613.00610.00610.003800023228000
2010-01-29612.00613.00611.00611.003000018359000
2010-01-28616.00616.00612.00612.007300044894000
2010-01-27609.00615.00609.00615.006600040502000
2010-01-26610.00616.00610.00610.0014600089347000
2010-01-25609.00611.00609.00611.0010600064599000
2010-01-22604.00612.00604.00610.00300000182969000
2010-01-21608.00608.00603.00607.004300026083000
2010-01-20602.00609.00602.00602.005900035771000
2010-01-19595.00605.00595.00602.002200013216000
2010-01-18595.00597.00595.00597.00150008928000
2010-01-15595.00595.00592.00595.002300013679000
2010-01-14592.00594.00590.00594.0010200060335000
2010-01-13591.00594.00590.00590.0011200066166000
2010-01-12589.00593.00589.00589.002100012379000
2010-01-08595.00595.00590.00594.005200030769000
2010-01-07590.00595.00590.00595.0060003560000
2010-01-06597.00597.00591.00597.0050002979000
2010-01-05609.00609.00592.00592.005600033972000
2010-01-04591.00593.00590.00590.0060003550000
2009-12-30590.00593.00590.00591.00100005910000
2009-12-29588.00592.00588.00591.001700010027000
2009-12-28585.00588.00585.00587.0050002933000
2009-12-25585.00588.00584.00586.0080004685000
2009-12-24584.00586.00584.00586.002400014042000
2009-12-22582.00584.00582.00582.007600044272000
2009-12-21584.00584.00580.00581.00170009897000
2009-12-18580.00583.00580.00583.0070004073000
2009-12-17576.00583.00576.00583.002800016244000
2009-12-16579.00582.00579.00581.002500014523000
2009-12-15582.00583.00566.00579.00248000142189000
2009-12-14582.00584.00582.00582.003700021542000
2009-12-11584.00584.00576.00576.003700021483000
2009-12-10580.00581.00579.00580.005300030737000
2009-12-09575.00579.00575.00576.007600043772000
2009-12-08578.00579.00574.00574.002800016146000
2009-12-07577.00577.00573.00573.005400031027000
2009-12-04572.00578.00572.00575.005700032787000
2009-12-03572.00576.00572.00576.007200041399000
2009-12-02570.00573.00570.00573.00140008000000
2009-12-01570.00575.00569.00569.006700038216000
2009-11-30577.00583.00576.00576.00120006934000
2009-11-27573.00580.00573.00580.006600037956000
2009-11-26576.00578.00576.00578.0060003466000
2009-11-25576.00577.00574.00574.00110006329000
2009-11-24577.00580.00577.00578.00160009249000
2009-11-20576.00580.00576.00580.00150008681000
2009-11-19577.00581.00573.00581.007800044886000
2009-11-18580.00581.00576.00576.00189000109473000
2009-11-17578.00578.00573.00575.00211000121879000
2009-11-16578.00578.00561.00570.0012800072828000
2009-11-13588.00589.00581.00583.00110006448000
2009-11-12584.00591.00579.00581.003300019243000
2009-11-11586.00593.00584.00584.004500026444000
2009-11-10583.00592.00580.00580.004500026291000
2009-11-09595.00595.00580.00582.004800028029000
2009-11-06578.00594.00578.00591.006500038179000
2009-11-05583.00588.00574.00574.0016800097822000
2009-11-04590.00593.00590.00593.005100030170000
2009-11-02596.00597.00590.00591.0011000065344000
2009-10-30604.00604.00594.00596.009000053965000
2009-10-29602.00606.00599.00606.00262000157725000
2009-10-28614.00618.00604.00604.004900029776000
2009-10-27606.00630.00606.00620.0014400089343000
2009-10-26606.00615.00602.00615.006100037280000
2009-10-23606.00607.00605.00605.003700022406000
2009-10-22621.00621.00605.00605.003300020158000
2009-10-21612.00630.00612.00624.006500040158000
2009-10-20609.00610.00606.00608.004900029835000
2009-10-19605.00612.00604.00608.009000054563000
2009-10-16604.00606.00596.00596.003400020449000
2009-10-15608.00610.00600.00601.0010900066264000
2009-10-14606.00608.00603.00608.007900047926000
2009-10-13606.00609.00606.00608.00247000150155000
2009-10-09599.00608.00598.00608.0014500087882000
2009-10-08598.00604.00598.00600.005200031238000
2009-10-07592.00604.00590.00603.0012300073704000
2009-10-06598.00607.00588.00602.00170000102240000
2009-10-05608.00609.00607.00608.00550000334370000
2009-10-02608.00608.00607.00608.00224000136047000
2009-10-01608.00608.00607.00607.00193000117254000
2009-09-30608.00609.00607.00609.00577000350464000
2009-09-29607.00608.00607.00607.00376000228307000
2009-09-28606.00608.00606.00607.00399000242111000
2009-09-25607.00607.00605.00607.00543000329207000
2009-09-24609.00610.00609.00610.00536000326521000
2009-09-18608.00610.00608.00608.00614000373767000
2009-09-17608.00609.00608.00608.0012800077854000
2009-09-16609.00610.00608.00608.00229000139456000
2009-09-15609.00610.00608.00609.0016580001009733000
2009-09-14609.00610.00609.00609.00248000151074000
2009-09-11609.00610.00609.00609.00316000192498000
2009-09-10609.00610.00609.00609.00211000128527000
2009-09-09609.00610.00609.00609.00201000122425000
2009-09-08609.00610.00609.00609.00374000227793000
2009-09-07609.00609.00608.00608.0014600088833000
2009-09-04608.00609.00608.00608.00249000151441000
2009-09-03608.00609.00608.00608.00293000178263000
2009-09-02609.00609.00608.00608.00418000254375000
2009-09-01608.00609.00607.00608.00552000335800000
2009-08-31607.00609.00607.00608.0020100001222229000
2009-08-28607.00608.00607.00607.00488000296382000
2009-08-27607.00608.00607.00607.00695000422127000
2009-08-26608.00608.00607.00607.00553000335944000
2009-08-25607.00609.00607.00607.00891000541442000
2009-08-24608.00609.00607.00607.00757000459943000
2009-08-21607.00609.00607.00608.001571000954485000
2009-08-20607.00608.00606.00607.00436000264604000
2009-08-19607.00607.00606.00606.00346000209820000
2009-08-18607.00607.00606.00606.00658000399025000
2009-08-17606.00608.00606.00606.00557000337773000
2009-08-14607.00608.00606.00607.00403000244623000
2009-08-13606.00607.00606.00606.00203000123117000
2009-08-12607.00608.00606.00606.00512000310472000
2009-08-11606.00607.00606.00606.00599000363144000
2009-08-10605.00606.00605.00605.00622000376573000
2009-08-07605.00607.00605.00605.00421000254919000
2009-08-06606.00607.00605.00605.00696000421597000
2009-08-05605.00606.00605.00606.00964000583411000
2009-08-04605.00606.00605.00605.00424000256659000
2009-08-03606.00607.00605.00605.001344000814247000
2009-07-31605.00606.00605.00605.00969000586353000
2009-07-30605.00606.00605.00605.001398000845995000
2009-07-29606.00607.00605.00605.0037560002275764000
2009-07-28560.00608.00553.00606.0060570003565920000
2009-07-27550.00550.00550.00550.00315000173250000
2009-07-24470.00476.00467.00470.00221000103965000
2009-07-23478.00479.00467.00469.0016700079303000
2009-07-22472.00484.00467.00478.0014400068603000
2009-07-21473.00483.00471.00478.00241000115052000
2009-07-17455.00463.00450.00462.0012800058685000
2009-07-16447.00462.00445.00453.0018600084338000
2009-07-15444.00446.00438.00442.0013300058844000
2009-07-14442.00446.00436.00439.00277000122281000
2009-07-13437.00444.00421.00430.00288000124132000
2009-07-10448.00448.00437.00437.0011900052478000
2009-07-09432.00446.00428.00438.0018300079988000
2009-07-08450.00451.00440.00444.0021500095524000
2009-07-07456.00459.00449.00454.0012700057681000
2009-07-06470.00470.00453.00456.0019200088856000
2009-07-03464.00470.00460.00470.0017300080430000
2009-07-02479.00481.00468.00469.0011900056431000
2009-07-01479.00483.00474.00478.0012600060264000
2009-06-30476.00485.00473.00481.0014500069379000
2009-06-29489.00493.00470.00475.0019300093045000
2009-06-26475.00487.00472.00484.0020200097039000
2009-06-25447.00477.00447.00470.00227000105717000
2009-06-24456.00457.00447.00450.0017200077578000
2009-06-23453.00456.00445.00456.0021700097820000
2009-06-22467.00470.00455.00464.0018700086982000
2009-06-19473.00482.00465.00466.0021200099701000
2009-06-18475.00475.00463.00466.0016000075012000
2009-06-17462.00474.00461.00469.00218000102309000
2009-06-16476.00480.00461.00461.00345000161874000
2009-06-15481.00487.00481.00484.0016700080764000
2009-06-12491.00494.00485.00490.00256000125282000
2009-06-11491.00495.00487.00494.0011600057123000
2009-06-10483.00493.00473.00491.0019500094690000
2009-06-09493.00493.00481.00483.00210000101937000
2009-06-08490.00497.00489.00494.00219000108062000
2009-06-05494.00499.00488.00491.0015500076395000
2009-06-04482.00504.00480.00499.00316000156598000
2009-06-03499.00499.00486.00486.00392000192697000
2009-06-02513.00515.00501.00502.00291000148015000
2009-06-01499.00514.00495.00504.00395000199745000
2009-05-29483.00498.00480.00498.00448000218861000
2009-05-28472.00492.00470.00488.00382000185294000
2009-05-27488.00493.00479.00482.00265000128570000
2009-05-26479.00487.00469.00486.00349000166973000
2009-05-25473.00487.00471.00479.00422000202436000
2009-05-22449.00471.00446.00469.00649000298893000
2009-05-21451.00456.00445.00453.00385000173919000
2009-05-20425.00452.00423.00450.00640000283240000
2009-05-19425.00432.00422.00429.00275000117458000
2009-05-18417.00418.00412.00415.0018400076355000
2009-05-15416.00428.00415.00427.00351000148369000
2009-05-14427.00430.00413.00414.00326000137302000
2009-05-13419.00442.00411.00437.00596000256768000
2009-05-12416.00422.00412.00419.00262000109626000
2009-05-11417.00420.00414.00418.0023800099399000
2009-05-08408.00419.00406.00419.00362000150036000
2009-05-07413.00414.00404.00407.00323000131845000
2009-05-01402.00410.00393.00403.00332000133006000
2009-04-30386.00402.00385.00400.00479000189381000
2009-04-28399.00406.00369.00375.00824000317858000
2009-04-27406.00422.00406.00409.00857000353473000
2009-04-24382.00409.00373.00401.00946000371458000
2009-04-23358.00382.00356.00379.00817000301344000
2009-04-22334.00363.00330.00358.00741000256743000
2009-04-21314.00335.00308.00329.00577000185545000
2009-04-20307.00319.00302.00319.0026300081248000
2009-04-17306.00308.00301.00302.0011700035551000
2009-04-16307.00308.00300.00301.0013200039977000
2009-04-15313.00313.00300.00304.0018100055279000
2009-04-14304.00314.00296.00312.0025100076811000
2009-04-13294.00304.00293.00301.0024500073341000
2009-04-10295.00295.00290.00291.0011700034154000
2009-04-09283.00293.00281.00292.0025900074712000
2009-04-08284.00286.00279.00279.0021000059167000
2009-04-07284.00288.00279.00281.0031800089909000
2009-04-06280.00285.00276.00280.0018300051460000
2009-04-03280.00281.00276.00280.0018900052800000
2009-04-02277.00279.00271.00279.0027000074494000
2009-04-01265.00270.00260.00268.0020400054214000
2009-03-31267.00270.00261.00262.0021200056140000
2009-03-30281.00284.00264.00266.0028500077657000
2009-03-27293.00293.00281.00281.0016800048362000
2009-03-26288.00292.00287.00289.0016700048364000
2009-03-25288.00292.00286.00290.0017100049426000
2009-03-24290.00290.00284.00286.0022800065462000
2009-03-23280.00287.00280.00282.0016300046100000
2009-03-19281.00282.00278.00280.008800024679000
2009-03-18298.00298.00281.00281.0023000065746000

   ※ 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