[4217 東証1部] 日立化成 日足 時系列データ

[4217 東証1部] 日立化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182980.003005.002945.002961.0014098004183668400
2017-08-173060.003070.003030.003040.006090001854878000
2017-08-163075.003120.003055.003080.007824002408092000
2017-08-153090.003105.003050.003070.007040002163268000
2017-08-143055.003090.003045.003050.006584002013899500
2017-08-103130.003135.003090.003095.006497002021386500
2017-08-093175.003190.003105.003125.007720002418671500
2017-08-083245.003255.003200.003210.004419001420587500
2017-08-073260.003260.003210.003240.004492001451308500
2017-08-043230.003245.003215.003230.004163001344867500
2017-08-033255.003270.003190.003245.005643001824355500
2017-08-023180.003255.003150.003240.009224002971310500
2017-08-013155.003220.003155.003160.007572002407543000
2017-07-313200.003210.003130.003145.006514002057065500
2017-07-283155.003225.003110.003185.0012531003971917500
2017-07-273295.003320.003260.003295.006259002062424500
2017-07-263330.003335.003275.003295.004758001569721000
2017-07-253340.003355.003295.003295.004366001447203500
2017-07-243360.003365.003295.003350.004952001649757500
2017-07-213445.003445.003390.003395.003905001331403500
2017-07-203350.003420.003345.003415.005640001913740000
2017-07-193310.003350.003310.003340.003299001100931500
2017-07-183335.003335.003270.003315.005282001744995500
2017-07-143330.003355.003315.003345.004330001446499500
2017-07-133365.003370.003325.003360.003243001087081500
2017-07-123325.003345.003310.003340.004241001412758500
2017-07-113300.003340.003295.003330.004137001374520000
2017-07-103330.003345.003285.003310.004271001412454000
2017-07-073295.003340.003285.003320.004160001380529000
2017-07-063365.003380.003320.003330.003470001158966500
2017-07-053320.003380.003310.003365.004612001544548000
2017-07-043400.003410.003315.003330.005793001939727500
2017-07-033370.003395.003360.003380.005423001832251500
2017-06-303325.003350.003300.003350.007462002483813000
2017-06-293360.003370.003330.003350.005047001691927500
2017-06-283335.003365.003315.003325.004450001486184000
2017-06-273315.003345.003315.003325.004247001413554000
2017-06-263285.003330.003275.003315.004870001611514000
2017-06-233340.003350.003295.003295.004985001649411000
2017-06-223340.003345.003315.003340.004763001587782500
2017-06-213300.003340.003290.003320.005617001864365500
2017-06-203295.003330.003255.003315.0010957003622215000
2017-06-193120.003175.003115.003165.005722001807024000
2017-06-163065.003090.003050.003085.008755002695172000
2017-06-153075.003090.003040.003045.004488001370326500
2017-06-143145.003155.003085.003090.005202001617824000
2017-06-133135.003140.003105.003110.004474001396752000
2017-06-123190.003190.003140.003150.003816001204165500
2017-06-093170.003185.003135.003175.004868001540900500
2017-06-083220.003220.003160.003175.006125001947035500
2017-06-073210.003240.003195.003205.005316001706446000
2017-06-063200.003255.003180.003225.0011197003609754000
2017-06-053115.003155.003095.003145.005703001786093000
2017-06-023110.003150.003100.003140.006695002096341000
2017-06-013065.003105.003060.003080.006949002143933500
2017-05-313000.003080.002996.003055.008465002587098500
2017-05-302963.003050.002945.003050.009582002878973900
2017-05-292924.002950.002918.002918.003955001159022800
2017-05-262939.002947.002911.002913.004492001311017500
2017-05-252969.002981.002931.002938.007527002214253700
2017-05-242998.003010.002957.002965.007885002342598500
2017-05-232969.002976.002948.002953.008978002658716800
2017-05-222974.002995.002947.002969.007406002199299600
2017-05-192940.002970.002914.002952.008791002582969100
2017-05-182960.002974.002901.002932.0013840004046059400
2017-05-173045.003060.002999.003020.008204002478126500
2017-05-163100.003120.003055.003065.005259001617200500
2017-05-153125.003125.003050.003065.008622002649173000
2017-05-123240.003240.003130.003145.006644002099199500
2017-05-113255.003260.003210.003240.004778001545544500
2017-05-103270.003280.003250.003260.005145001679543000
2017-05-093310.003310.003270.003275.005172001698840500
2017-05-083300.003340.003290.003325.006823002267263500
2017-05-023250.003260.003235.003235.004289001391330000
2017-05-013195.003245.003195.003230.003453001114400500
2017-04-283210.003230.003180.003190.004743001514496500
2017-04-273165.003215.003155.003210.003592001149406500
2017-04-263170.003195.003160.003180.004823001531068500
2017-04-253090.003150.003080.003140.004643001451326500
2017-04-243130.003130.003065.003080.00292100901377000
2017-04-213060.003075.003035.003065.00306300936417500
2017-04-203015.003060.003010.003020.004072001234667500
2017-04-192948.003025.002947.003010.006948002085935100
2017-04-182968.003005.002954.002956.004905001456857700
2017-04-172950.002960.002920.002951.00235700693741700
2017-04-142965.002987.002946.002954.003874001147800500
2017-04-132957.002972.002928.002965.006140001812636600
2017-04-123040.003040.002972.002972.006865002053779400
2017-04-113020.003085.003020.003075.005780001773964500
2017-04-103050.003105.003040.003090.005609001730261500
2017-04-073050.003065.003010.003035.005459001658475000
2017-04-063035.003055.003005.003005.006042001827122000
2017-04-053090.003110.003040.003050.005416001660682500
2017-04-043120.003120.003025.003050.005658001730626000
2017-04-033100.003145.003085.003125.004717001469338500
2017-03-313150.003155.003080.003080.004851001508793000
2017-03-303125.003155.003120.003120.004914001539798500
2017-03-293150.003185.003125.003140.003382001063759000
2017-03-283145.003170.003130.003150.004238001335171000
2017-03-273075.003115.003060.003100.003883001201034000
2017-03-243085.003155.003080.003145.004040001266273000
2017-03-233075.003090.003050.003075.004312001325381000
2017-03-223120.003130.003085.003085.004507001401291500
2017-03-213155.003200.003145.003185.005088001617621000
2017-03-173145.003170.003140.003155.004848001530764500
2017-03-163115.003165.003110.003160.005621001769942500
2017-03-153140.003150.003120.003130.003472001087009500
2017-03-143180.003180.003150.003155.003370001066507500
2017-03-133170.003195.003155.003185.003657001162171500
2017-03-103185.003215.003170.003185.007069002252472000
2017-03-093145.003170.003130.003165.003781001192754000
2017-03-083150.003165.003125.003135.003787001188790000
2017-03-073165.003185.003150.003160.005368001700235000
2017-03-063165.003190.003145.003175.003405001080983500
2017-03-033215.003215.003165.003185.005244001668238000
2017-03-023250.003285.003220.003235.006035001961801500
2017-03-013175.003210.003155.003205.005936001892385500
2017-02-283165.003210.003160.003165.006307002005851500
2017-02-273175.003175.003140.003150.004289001353451500
2017-02-243175.003225.003140.003200.006530002088207500
2017-02-233220.003225.003160.003175.006348002020638500
2017-02-223230.003235.003210.003230.005549001789567500
2017-02-213235.003235.003205.003230.004556001469463000
2017-02-203245.003245.003200.003225.005225001684243500
2017-02-173255.003285.003235.003285.004594001503930500
2017-02-163255.003275.003225.003270.006391002081987000
2017-02-153310.003320.003270.003275.003329001095249000
2017-02-143325.003345.003265.003275.005206001719223000
2017-02-133310.003330.003280.003310.006277002074162000
2017-02-103240.003290.003230.003290.006063001981924000
2017-02-093245.003260.003195.003205.006528002100967500
2017-02-083235.003275.003225.003270.007748002523562500
2017-02-073160.003220.003150.003205.006754002154983000
2017-02-063215.003220.003185.003210.004712001510723000
2017-02-033185.003205.003150.003180.004815001531771000
2017-02-023255.003260.003165.003175.009572003054796500
2017-02-013120.003250.003120.003240.007639002450352000
2017-01-313220.003245.003205.003210.008840002848112000
2017-01-303245.003265.003225.003245.004959001608198000
2017-01-273320.003320.003255.003275.009017002959024500
2017-01-263250.003320.003155.003295.0015362005025993000
2017-01-253120.003140.003100.003120.006841002132778000
2017-01-243035.003110.003025.003085.009322002874434500
2017-01-233035.003050.003005.003020.005536001676961000
2017-01-202999.003050.002989.003035.004006001213323500
2017-01-192967.003005.002962.003000.005914001765429900
2017-01-182914.002953.002878.002942.009685002826610000
2017-01-172981.002992.002943.002943.005964001767787100
2017-01-162998.003020.002982.003005.00298000894661200
2017-01-133020.003045.002997.003035.006348001920235400
2017-01-122994.003035.002979.003020.008540002573582300
2017-01-112979.002991.002965.002977.004018001196515900
2017-01-102937.002991.002917.002964.006806002012184300
2017-01-062948.002977.002944.002967.005154001525183900
2017-01-053040.003040.002973.002989.008095002428207500
2017-01-042938.003020.002932.003015.007234002166632700
2016-12-302907.002932.002890.002923.003707001080355500
2016-12-292947.002951.002915.002922.004574001338803200
2016-12-282948.002972.002935.002948.006017001776497200
2016-12-272910.002946.002906.002925.004025001178864300
2016-12-262910.002918.002900.002905.00270400786615000
2016-12-222874.002909.002856.002909.005994001735673200
2016-12-212905.002913.002871.002874.006946002004827300
2016-12-202896.002902.002866.002898.008915002575017400
2016-12-192902.002912.002879.002906.006725001950456900
2016-12-162943.002944.002886.002911.0010378003015617100
2016-12-152880.002922.002873.002894.0012083003504830800
2016-12-142841.002875.002830.002870.0010060002880297500
2016-12-132797.002825.002788.002824.006143001726179700
2016-12-122843.002847.002788.002815.006910001945142900
2016-12-092772.002824.002771.002818.0010185002853551100
2016-12-082804.002822.002776.002822.0010924003064701700
2016-12-072713.002809.002712.002804.0020780005776209800
2016-12-062660.002699.002659.002693.0014654003933524400
2016-12-052585.002647.002585.002638.009709002547492900
2016-12-022587.002641.002577.002606.0015415004023897100
2016-12-012565.002616.002555.002583.0014933003867703900
2016-11-302509.002514.002481.002510.0012373003093004100
2016-11-292496.002506.002481.002504.009359002333594100
2016-11-282502.002530.002483.002524.0010318002590326000
2016-11-252545.002568.002526.002541.008434002147561500
2016-11-242525.002530.002505.002528.008851002231894800
2016-11-222505.002518.002489.002501.005767001442621000
2016-11-212508.002529.002501.002514.0013499003393557000
2016-11-182470.002510.002450.002502.0014586003634265000
2016-11-172443.002467.002432.002445.0012504003059158700
2016-11-162455.002470.002438.002454.006901001689666400
2016-11-152400.002435.002390.002431.008235001994179300
2016-11-142388.002444.002378.002432.0010826002625305600
2016-11-112459.002459.002375.002387.0012151002922855400
2016-11-102437.002468.002424.002447.0011453002799897600
2016-11-092428.002448.002278.002307.0012867003027175500
2016-11-082435.002449.002406.002418.009595002324031900
2016-11-072435.002464.002425.002450.0011493002815308300
2016-11-042390.002406.002371.002403.0011552002763404800
2016-11-022431.002442.002394.002403.006130001477713600
2016-11-012477.002480.002440.002460.008173002007857100
2016-10-312425.002460.002425.002460.0014564003568283800
2016-10-282395.002443.002389.002435.0023663005742627400
2016-10-272337.002413.002337.002379.0022070005243212100
2016-10-262510.002510.002478.002487.009880002460662900
2016-10-252494.002508.002488.002505.007782001944404800
2016-10-242478.002505.002471.002504.005451001357528600
2016-10-212480.002480.002459.002464.005674001400201600
2016-10-202490.002494.002466.002477.006656001650374800
2016-10-192450.002460.002422.002456.007194001763327700
2016-10-182421.002450.002400.002448.008188001991249700
2016-10-172395.002429.002383.002429.009431002272333100
2016-10-142427.002445.002391.002401.0011464002759694800
2016-10-132434.002439.002406.002436.008318002018430900
2016-10-122419.002447.002413.002413.007943001927556600
2016-10-112440.002474.002434.002455.008862002175044800
2016-10-072409.002428.002393.002428.0010534002548171500
2016-10-062385.002410.002381.002402.0011214002685885900
2016-10-052344.002370.002342.002365.009729002291400800
2016-10-042285.002336.002275.002335.006368001475359600
2016-10-032289.002326.002289.002296.006514001500179000
2016-09-302311.002320.002286.002306.0010318002381421300
2016-09-292379.002390.002352.002355.005909001396558400
2016-09-282354.002377.002340.002357.005822001370308700
2016-09-272331.002389.002314.002389.008512002012406700
2016-09-262336.002353.002326.002331.004897001145280600
2016-09-232323.002348.002298.002334.005568001297327100
2016-09-212269.002340.002256.002339.006222001432863400
2016-09-202253.002300.002239.002284.009700002214493400
2016-09-162256.002285.002237.002250.0011020002487734700
2016-09-152202.002221.002188.002206.008447001863165100
2016-09-142241.002244.002219.002232.007354001643341600
2016-09-132261.002283.002245.002248.007566001706384700
2016-09-122276.002287.002253.002265.007025001593543200
2016-09-092304.002338.002304.002320.008151001890872800
2016-09-082330.002332.002299.002321.009762002260617900
2016-09-072296.002336.002285.002333.0013428003100224300
2016-09-062259.002335.002256.002335.0011691002713018400
2016-09-052299.002299.002268.002273.005393001230874300
2016-09-022261.002272.002240.002268.009690002184932100
2016-09-012250.002285.002237.002268.0013994003175333200
2016-08-312198.002233.002194.002230.008690001930887700
2016-08-302164.002180.002148.002175.00456300990577100
2016-08-292161.002196.002149.002186.007180001568440900
2016-08-262119.002135.002106.002117.005696001208010300
2016-08-252131.002149.002119.002132.005207001110663600
2016-08-242104.002129.002077.002116.00363900768290900
2016-08-232148.002160.002114.002117.005975001273933400
2016-08-222120.002141.002101.002136.004731001005449900
2016-08-192084.002112.002075.002101.006126001283655800
2016-08-182081.002083.002053.002055.00345600713078900
2016-08-172050.002091.002038.002086.00332400689507600
2016-08-162100.002108.002061.002061.007928001653599800
2016-08-152049.002077.002044.002059.00389900803807000

   ※ 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