[3735 東証2部] 日立システム 日足 時系列データ

[3735 東証2部] 日立システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-252146.002147.002146.002147.0034007299000
2010-01-222146.002146.002146.002146.0010002146000
2010-01-212137.002149.002137.002144.0019004067500
2010-01-202141.002145.002141.002144.0023004930800
2010-01-192135.002138.002135.002138.0017003633400
2010-01-182136.002144.002136.002144.0014002996300
2010-01-152146.002146.002135.002146.0033007077400
2010-01-142137.002144.002137.002144.00400855800
2010-01-132135.002148.002135.002148.00400855400
2010-01-122135.002137.002134.002137.0022004697900
2010-01-082135.002135.002135.002135.005001067500
2010-01-072134.002135.002133.002135.0026005547600
2010-01-062134.002135.002134.002134.0016003414500
2010-01-052130.002133.002130.002133.007001492200
2010-01-042129.002131.002128.002131.006001277700
2009-12-302135.002135.002130.002130.0013002771000
2009-12-292135.002135.002125.002125.0028005962000
2009-12-282145.002145.002135.002135.00470010055000
2009-12-252135.002145.002135.002145.006001285000
2009-12-242135.002135.002135.002135.00100213500
2009-12-222130.002135.002130.002135.0015003195500
2009-12-212130.002130.002125.002125.00300638000
2009-12-182130.002130.002125.002125.006001275500
2009-12-172125.002130.002125.002130.007001489000
2009-12-1600
2009-12-152125.002130.002125.002130.0039008304000
2009-12-1400
2009-12-112125.002130.002125.002130.00550011703000
2009-12-102125.002125.002125.002125.00100212500
2009-12-092130.002130.002130.002130.007001491000
2009-12-082130.002130.002125.002125.0013002767500
2009-12-072130.002130.002130.002130.007001491000
2009-12-042125.002125.002125.002125.0010002125000
2009-12-032130.002130.002130.002130.0011002343000
2009-12-022130.002130.002130.002130.006001278000
2009-12-012130.002130.002125.002125.007001490500
2009-11-302130.002130.002125.002125.0012002553000
2009-11-272130.002130.002125.002125.0013002765500
2009-11-262130.002130.002125.002125.0015003189500
2009-11-252130.002130.002130.002130.00400852000
2009-11-242130.002130.002125.002125.009001915500
2009-11-202130.002130.002130.002130.005001065000
2009-11-192130.002130.002130.002130.00400852000
2009-11-182125.002130.002125.002130.006001277000
2009-11-172130.002130.002125.002125.00200425500
2009-11-162125.002125.002125.002125.006001275000
2009-11-132125.002130.002125.002125.00300638000
2009-11-122125.002125.002125.002125.00400850000
2009-11-112125.002125.002125.002125.00530011262500
2009-11-102125.002125.002125.002125.0032006800000
2009-11-092125.002125.002125.002125.009001912500
2009-11-0600
2009-11-052125.002130.002125.002125.007001488000
2009-11-042130.002130.002130.002130.00400852000
2009-11-022135.002135.002135.002135.0011002348500
2009-10-302135.002135.002130.002135.00550011740500
2009-10-292135.002140.002135.002135.0013002776500
2009-10-282135.002135.002135.002135.0010002135000
2009-10-272135.002135.002135.002135.0010002135000
2009-10-262130.002135.002130.002135.0027005762000
2009-10-232130.002130.002130.002130.00100213000
2009-10-222130.002130.002130.002130.008001704000
2009-10-212130.002135.002130.002130.0014002983000
2009-10-202130.002130.002130.002130.005001065000
2009-10-192130.002130.002120.002130.00660014027000
2009-10-162130.002135.002130.002130.009001918500
2009-10-152135.002135.002135.002135.0023004910500
2009-10-142125.002135.002125.002135.0012002557500
2009-10-132135.002135.002120.002125.007001490000
2009-10-092105.002130.002105.002130.001670035415000
2009-10-082105.002125.002080.002115.004130086961000
2009-10-072115.002130.002115.002125.001260026751000
2009-10-062140.002145.002140.002140.002530054163500
2009-10-052145.002145.002140.002140.002400051410000
2009-10-022140.002140.002140.002140.001800038520000
2009-10-012140.002145.002140.002140.002070044303000
2009-09-302145.002145.002140.002140.002260048447000
2009-09-292140.002145.002140.002140.004340092896000
2009-09-282140.002140.002135.002135.00145100309952500
2009-09-252135.002140.002130.002140.00185800396925500
2009-09-242150.002155.002150.002155.00218000469066000
2009-09-182150.002155.002150.002155.00214000460120500
2009-09-172150.002155.002150.002155.00188800406030000
2009-09-162155.002155.002155.002155.00168500363117500
2009-09-152155.002160.002155.002155.00148700320452000
2009-09-142155.002160.002155.002155.0099900215288000
2009-09-112155.002160.002155.002155.0047900103311000
2009-09-102155.002160.002155.002155.003660078889500
2009-09-092155.002160.002155.002155.003700079747000
2009-09-082155.002160.002155.002155.00160200345282500
2009-09-072155.002160.002155.002155.001660035782500
2009-09-042155.002160.002155.002155.003230069638500
2009-09-032160.002160.002155.002155.003990086020000
2009-09-022150.002160.002150.002160.00270600583355500
2009-09-012150.002155.002150.002150.0050400108395000
2009-08-312150.002155.002150.002150.0093900201963500
2009-08-282155.002155.002150.002150.0058000124785000
2009-08-272150.002155.002150.002150.00166000357021500
2009-08-262155.002155.002150.002150.0071700154288000
2009-08-252150.002155.002150.002150.00392300843485000
2009-08-242150.002155.002150.002150.00184400396664500
2009-08-212150.002155.002150.002150.00186100400138000
2009-08-202145.002150.002145.002150.00154100330835000
2009-08-192145.002150.002145.002145.00140300300977500
2009-08-182145.002150.002140.002145.005374001152681000
2009-08-172145.002150.002145.002145.00291800625918000
2009-08-142145.002150.002145.002145.00229200491663000
2009-08-132145.002150.002145.002145.00219000469830500
2009-08-122145.002150.002145.002145.0096900207867000
2009-08-112145.002150.002145.002145.00228000489160500
2009-08-102140.002150.002140.002150.00284100608989500
2009-08-072140.002145.002140.002140.00195200417756000
2009-08-062140.002145.002135.002140.005472001171024000
2009-08-052140.002140.002135.002140.00436000932753500
2009-08-042140.002140.002135.002135.00227000485099000
2009-08-032135.002140.002135.002140.00289400617953500
2009-07-312135.002140.002130.002135.00452300965451500
2009-07-302135.002140.002130.002135.0012917002757386000
2009-07-292110.002110.002110.002110.0063400133774000
2009-07-281750.001810.001610.001810.00353200605360700
2009-07-271510.001510.001510.001510.002030030653000
2009-07-241305.001325.001305.001310.001360017861300
2009-07-231313.001334.001312.001321.00770010188900
2009-07-221315.001336.001311.001318.001610021305000
2009-07-211263.001334.001263.001334.002230029033600
2009-07-171291.001291.001258.001262.002960037732400
2009-07-161286.001319.001280.001297.004180054014000
2009-07-151291.001291.001264.001266.003700047346500
2009-07-141251.001285.001250.001271.003630045869300
2009-07-131311.001312.001247.001247.004980063928700
2009-07-101338.001371.001304.001351.006230084201500
2009-07-091333.001375.001330.001370.003300044735300
2009-07-081390.001390.001341.001353.004100055898400
2009-07-071363.001390.001363.001390.001870025792200
2009-07-061400.001400.001355.001381.002810038609500
2009-07-031336.001399.001336.001382.005990081954900
2009-07-021331.001376.001331.001363.005690077373800
2009-07-011340.001360.001335.001335.006130082669700
2009-06-301313.001340.001313.001320.004060053903800
2009-06-291335.001344.001311.001327.004650061574000
2009-06-261352.001356.001322.001335.002720036343500
2009-06-251321.001385.001321.001370.001900025703400
2009-06-241342.001360.001323.001335.002870038279400
2009-06-231365.001388.001344.001362.002980040851500
2009-06-221346.001386.001330.001365.003180043117300
2009-06-191376.001388.001323.001323.003510047537000
2009-06-181414.001414.001357.001375.002920040399200
2009-06-171291.001412.001290.001394.006670092142600
2009-06-161328.001347.001315.001327.003950052484700
2009-06-151400.001400.001368.001368.007040097518900
2009-06-121279.001356.001278.001330.0085800114511000
2009-06-111258.001280.001253.001280.003320041913900
2009-06-101264.001264.001248.001258.002950037001600
2009-06-091241.001270.001230.001265.003320041481000
2009-06-081220.001275.001220.001274.003500044160000
2009-06-051202.001220.001198.001203.001430017211400
2009-06-041195.001210.001195.001210.004730056752200
2009-06-031177.001190.001170.001190.003770044505600
2009-06-021188.001189.001172.001177.002920034458800
2009-06-011189.001189.001160.001175.003370039703600
2009-05-291154.001177.001151.001174.003570041472000
2009-05-281180.001180.001140.001157.003950045909900
2009-05-271190.001190.001153.001160.003430040039500
2009-05-261170.001170.001140.001142.002370027202800
2009-05-251160.001177.001150.001170.004430051596900
2009-05-221109.001149.001102.001120.003000033638800
2009-05-211100.001110.001097.001110.003350036983200
2009-05-201077.001091.001076.001083.004580049595100
2009-05-191100.001120.001065.001073.004580049749300
2009-05-181100.001130.001077.001101.004590050404400
2009-05-151060.001120.001030.001111.008010086871800
2009-05-141013.001079.001005.001059.008970093370900
2009-05-131006.001028.001002.001005.008300084029600
2009-05-121046.001046.001015.001020.003080031681400
2009-05-111086.001092.001068.001080.003890042170200
2009-05-081039.001077.001031.001070.003190033871900
2009-05-071049.001080.001030.001046.008800093275000
2009-05-011006.001048.00990.00999.009600097614200
2009-04-30960.001030.00960.001025.00181800181562300
2009-04-28880.00940.00871.00940.00230800212407400
2009-04-27857.00870.00834.00840.00362300304567100
2009-04-24827.00844.00825.00837.008870073563500
2009-04-23823.00825.00816.00825.00166700136483900
2009-04-22828.00828.00818.00818.005910048456800
2009-04-21819.00824.00815.00820.0012170099637200
2009-04-20830.00830.00816.00817.007820064192400
2009-04-17830.00830.00822.00826.004310035571600
2009-04-16825.00842.00814.00815.008910073677600
2009-04-15845.00846.00816.00822.0011060091696300
2009-04-14860.00862.00845.00849.0011550098292900
2009-04-13878.00882.00855.00860.006450056113300
2009-04-10869.00880.00860.00868.007420064367400
2009-04-09860.00874.00857.00865.003990034466900
2009-04-08860.00864.00852.00854.003120026692100
2009-04-07880.00888.00869.00869.004110036004800
2009-04-06914.00920.00887.00887.005050045500200
2009-04-03906.00915.00891.00908.005790052256800
2009-04-02920.00920.00901.00901.002450022369500
2009-04-01897.00900.00880.00900.003250029036000
2009-03-31895.00895.00875.00877.001400012389000
2009-03-30900.00910.00889.00895.003060027542500
2009-03-27886.00910.00882.00899.005340047857100
2009-03-26900.00908.00881.00888.002260020123400
2009-03-25927.00929.00907.00916.003980036566900
2009-03-24940.00940.00921.00928.003340031096800
2009-03-23882.00920.00880.00920.004560041365100
2009-03-19865.00880.00865.00873.00100008710200
2009-03-18870.00879.00860.00861.001290011191800
2009-03-17868.00868.00848.00848.002560022036600
2009-03-16820.00875.00811.00869.005240044268200
2009-03-13814.00835.00810.00810.004290034888500
2009-03-12816.00817.00810.00810.001400011370300
2009-03-11830.00841.00810.00812.008150066729300
2009-03-10830.00839.00823.00825.003570029560600
2009-03-09870.00871.00839.00839.006780057650400
2009-03-06871.00880.00867.00868.006740058707600
2009-03-05885.00885.00871.00883.007750068057000
2009-03-04897.00897.00876.00882.006830060096100
2009-03-03891.00891.00882.00887.004650041342500
2009-03-02899.00902.00887.00891.004320038648300
2009-02-27897.00898.00888.00898.003360030014600
2009-02-26910.00910.00895.00896.004750042812900
2009-02-25935.00935.00910.00910.003350030911700
2009-02-24898.00934.00893.00912.001830016545700
2009-02-23901.00910.00893.00903.00105009418700
2009-02-20916.00916.00900.00908.001610014600600
2009-02-19932.00932.00915.00916.00100009251100
2009-02-18928.00930.00919.00922.002080019198800
2009-02-17933.00938.00924.00932.0085007914200
2009-02-16941.00942.00933.00939.0047004399300
2009-02-13923.00941.00920.00941.002680024956500
2009-02-12924.00932.00921.00923.001500013876000
2009-02-10935.00935.00923.00923.002130019774300
2009-02-09926.00937.00926.00936.002360021975200
2009-02-06955.00955.00915.00921.002970027775700
2009-02-05967.00967.00940.00955.003640034553900
2009-02-04962.00973.00953.00967.002640025445600
2009-02-03971.00971.00948.00949.003600034581500
2009-02-02941.00956.00925.00951.004060038105700
2009-01-30946.00970.00944.00958.002540024377900
2009-01-29959.00974.00956.00964.003360032387900
2009-01-28948.00955.00922.00955.003570033652100
2009-01-27894.00919.00891.00918.003450031144400
2009-01-26902.00902.00892.00894.004020036044600
2009-01-23916.00919.00901.00906.001710015496700
2009-01-22910.00924.00901.00906.001980017928400
2009-01-21900.00928.00893.00903.005610050559500
2009-01-20918.00925.00901.00908.005030045748900
2009-01-19955.00955.00921.00933.003880036216100
2009-01-16953.00964.00931.00950.004620043910700

   ※ 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