[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 
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
2016-08-122091.002091.002062.002077.005648001172776800
2016-08-102054.002079.002037.002065.00473400977126200
2016-08-092070.002097.002052.002095.007387001534153700
2016-08-082034.002049.002025.002033.008023001633960600
2016-08-052026.002026.001972.001982.006033001201494600
2016-08-042001.002031.001991.002018.009226001859091900
2016-08-031982.002009.001958.001977.008381001661387400
2016-08-022047.002064.002023.002030.0010034002045673500
2016-08-012102.002121.002083.002096.0010934002297889600
2016-07-292176.002183.002119.002164.0011534002487347600
2016-07-282188.002190.002099.002177.0023948005193275300
2016-07-271977.002054.001975.002044.0010363002102910100
2016-07-262047.002053.001974.001984.0012128002417625300
2016-07-252060.002084.002054.002063.005477001131583100
2016-07-222049.002062.002034.002059.007323001502688300
2016-07-212096.002105.002077.002098.009560002000697700
2016-07-202015.002092.002015.002091.0011358002347882800
2016-07-192087.002088.002040.002065.009424001941174900
2016-07-152033.002066.002023.002052.0010247002099891700
2016-07-142016.002032.001983.002029.008610001733958900
2016-07-132017.002029.001972.001976.009316001853305900
2016-07-121919.001964.001914.001954.008514001658628600
2016-07-111852.001891.001835.001879.006570001229752400
2016-07-081806.001842.001804.001812.007183001309967300
2016-07-071858.001858.001790.001799.0011309002046721300
2016-07-061872.001882.001842.001882.008266001542257200
2016-07-051908.001930.001889.001929.007355001407722500
2016-07-041883.001908.001864.001908.005871001112466600
2016-07-011896.001935.001890.001903.009392001793118300
2016-06-301917.001926.001881.001893.0010553002005968500
2016-06-291890.001905.001862.001883.009612001810572200
2016-06-281836.001889.001823.001869.007903001470848400
2016-06-271864.001874.001820.001846.00444300816416600
2016-06-242009.002016.001798.001826.008545001588714100
2016-06-231960.002002.001946.002002.005386001067725900
2016-06-221978.001979.001948.001970.00455800896746000
2016-06-211944.001999.001935.001990.008740001724806800
2016-06-201942.001976.001937.001968.006932001361704500
2016-06-171920.001932.001906.001916.0010813002073335800
2016-06-161922.001939.001870.001878.007336001390126600
2016-06-151919.001951.001898.001940.007389001427707900
2016-06-141900.001949.001900.001921.0010735002060759100
2016-06-132033.002033.001955.001955.007198001422364600
2016-06-102026.002065.002014.002061.007658001562912300
2016-06-092061.002065.002026.002042.005670001158660800
2016-06-082040.002054.002001.002047.0012807002603132100
2016-06-072060.002071.002039.002065.004886001007432700
2016-06-061983.002051.001976.002045.006725001362911500
2016-06-032042.002068.002029.002039.007203001471732900
2016-06-022059.002075.002037.002040.0011436002343920500
2016-06-012070.002089.002058.002070.007583001572240500
2016-05-312057.002080.002051.002075.009380001944384700
2016-05-302055.002059.002028.002058.00461500944073400
2016-05-272021.002046.002015.002045.007418001510499200
2016-05-262010.002025.001980.001997.006964001392483300
2016-05-251998.002017.001978.001998.0010005002000598400
2016-05-241994.001994.001957.001961.007665001510689600
2016-05-232000.002016.001961.002016.009963001986131300
2016-05-201991.002034.001989.002021.0011963002412386100
2016-05-192047.002047.002002.002007.009776001971302400
2016-05-182027.002036.001993.002027.008148001645822700
2016-05-172010.002033.001994.002032.0013183002660778400
2016-05-161945.001979.001941.001956.00318400625358400
2016-05-131946.001968.001932.001938.008929001740986600
2016-05-121910.001971.001878.001956.0010931002116021300
2016-05-111992.002008.001939.001947.0014126002773021300
2016-05-101898.001975.001889.001970.0012882002505210000
2016-05-091927.001928.001871.001880.0010988002072876300
2016-05-061995.001995.001881.001909.0023185004442343900
2016-05-021820.001865.001805.001839.0013532002478048100
2016-04-281898.001968.001745.001876.0031020005903921500
2016-04-271971.001985.001913.001931.0025645004981676700
2016-04-262050.002098.001990.002032.0039008008011626000
2016-04-251967.001970.001917.001930.0014101002733017200
2016-04-221948.001970.001932.001968.009963001946423000
2016-04-211987.001994.001960.001988.008656001713427200
2016-04-201964.001992.001928.001936.0012550002443769700
2016-04-191938.001949.001924.001948.008118001573100500
2016-04-181872.001902.001864.001892.007032001327871000
2016-04-151909.001948.001907.001935.005813001124170300
2016-04-141900.001936.001896.001936.007465001433970100
2016-04-131794.001867.001790.001862.009821001807559600
2016-04-121734.001797.001730.001772.0015891002808665000
2016-04-111805.001822.001772.001814.00531600956794600
2016-04-081756.001844.001736.001817.0011092001990115700
2016-04-071821.001838.001771.001788.0011933002142565400
2016-04-061846.001858.001826.001849.007137001316821100
2016-04-051880.001889.001836.001842.006611001223926400
2016-04-041898.001932.001881.001896.006657001264715400
2016-04-011999.002000.001897.001900.0010611002047496800
2016-03-312045.002058.002021.002025.008666001768691000
2016-03-302033.002048.002020.002027.005362001090143000
2016-03-292021.002054.002010.002036.006541001331478300
2016-03-282035.002051.002023.002051.00453100924210800
2016-03-252021.002034.002001.002030.005523001116948800
2016-03-242020.002036.001988.001996.006334001268889300
2016-03-232033.002040.002001.002009.005289001065424800
2016-03-221997.002037.001997.002037.008702001758957300
2016-03-181992.002006.001934.001954.007574001483983700
2016-03-171992.002023.001945.001964.0010308002041628900
2016-03-161974.001993.001949.001963.006641001306500400
2016-03-152005.002005.001970.001983.007010001391427000
2016-03-141975.001998.001963.001996.005759001144334400
2016-03-111906.001944.001886.001938.006939001330790000
2016-03-101912.001938.001898.001929.007225001386849100
2016-03-091905.001908.001846.001883.008530001598120500
2016-03-081957.001976.001913.001945.00454700885034600
2016-03-071981.001985.001961.001978.00455900899829300
2016-03-041978.002016.001973.001987.006694001331688200
2016-03-031946.001984.001942.001976.006437001266178200
2016-03-021900.001965.001892.001951.007851001524342000
2016-03-011822.001835.001788.001831.007067001281603400
2016-02-291871.001898.001839.001839.007218001345244700
2016-02-261881.001906.001847.001854.005471001021520800
2016-02-251834.001868.001833.001857.006570001216525400
2016-02-241828.001842.001788.001834.006949001267041300
2016-02-231900.001914.001866.001868.007809001472086600
2016-02-221841.001885.001835.001869.005660001054079300
2016-02-191900.001903.001847.001871.007223001347986300
2016-02-181908.001956.001906.001936.007419001434376000
2016-02-171847.001882.001820.001842.0011153002057200800
2016-02-161840.001879.001829.001845.0011395002116011500
2016-02-151801.001892.001779.001874.007513001384601700
2016-02-121776.001785.001712.001717.0013606002377576000
2016-02-101907.001939.001805.001836.0016242003023048400
2016-02-091917.001920.001852.001855.0013385002509477100
2016-02-081980.002030.001974.002018.0013646002737975700
2016-02-052020.002044.001973.001991.0017530003514473300
2016-02-042019.002072.002006.002041.0013673002785382500
2016-02-032041.002063.001970.002049.0021813004412926200
2016-02-022116.002157.002054.002061.0018638003915599300
2016-02-012150.002195.002134.002185.0019486004240279300
2016-01-291965.002099.001945.002085.0024852005030831000
2016-01-282039.002101.001993.001993.0039585008055023300
2016-01-271753.001772.001737.001759.006816001196831500
2016-01-261732.001740.001708.001713.006836001179489600
2016-01-251747.001769.001730.001752.006522001141510500
2016-01-221670.001717.001651.001714.00536800905211800
2016-01-211659.001696.001611.001611.007423001226253500
2016-01-201718.001719.001658.001658.00572200961518700
2016-01-191723.001754.001708.001724.00559800965201300
2016-01-181692.001729.001672.001720.00387900662776400
2016-01-151800.001813.001733.001736.00475800835561300
2016-01-141742.001754.001722.001750.006151001070350900
2016-01-131774.001804.001755.001800.007751001385638200
2016-01-121773.001800.001746.001746.00513700903426500
2016-01-081775.001823.001771.001793.007158001286781900
2016-01-071859.001869.001800.001801.006623001208932300
2016-01-061897.001907.001854.001871.005797001085398200
2016-01-051894.001911.001867.001897.007651001448880400
2016-01-041916.001938.001888.001898.006360001211437900
2015-12-301960.001978.001931.001936.00451500878997200
2015-12-291940.001959.001915.001957.00353300686852900
2015-12-281908.001968.001908.001955.005372001047768600
2015-12-251901.001919.001878.001889.00399200755499000
2015-12-241925.001962.001905.001908.008406001622189200
2015-12-221930.001946.001907.001925.00352800679351600
2015-12-211904.001931.001887.001926.006106001165737800
2015-12-181977.002007.001928.001928.009289001818700200
2015-12-171998.002018.001984.001995.008578001714712300
2015-12-161937.001965.001937.001962.006437001259749700
2015-12-151951.001962.001903.001907.007910001517607400
2015-12-141959.001968.001899.001947.0012695002454179900
2015-12-111924.001972.001921.001959.009818001913777400
2015-12-101924.001953.001923.001935.006469001252727800
2015-12-091963.001977.001936.001940.008018001562260000
2015-12-082034.002036.001974.001979.007744001542861700
2015-12-072030.002046.002025.002026.005792001178438100
2015-12-042030.002043.002015.002028.006726001365510000
2015-12-032070.002079.002056.002075.00410100849412000
2015-12-022100.002108.002064.002078.009054001884765200
2015-12-012059.002115.002039.002111.009710002032094600
2015-11-302009.002059.002003.002050.0014005002855098800

   ※ 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