[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 
2017-03-243085.003155.003080.003145.004040001266273000
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
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

   ※ 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