[4738 東証1部] 日立ビジ 日足 時系列データ

[4738 東証1部] 日立ビジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-271008.001009.001008.001008.005540055864400
2012-02-241009.001009.001008.001008.0036003628900
2012-02-231008.001009.001007.001009.001640016527400
2012-02-221008.001008.001008.001008.001600016128000
2012-02-211008.001008.001007.001007.003190032148300
2012-02-201008.001008.001008.001008.004960049996800
2012-02-171008.001008.001008.001008.0028002822400
2012-02-161007.001008.001007.001008.001810018238600
2012-02-151007.001008.001007.001007.0066006647300
2012-02-141007.001008.001007.001007.002230022456400
2012-02-131006.001008.001006.001007.003360033836900
2012-02-101006.001006.001006.001006.0022002213200
2012-02-091006.001007.001006.001007.0082008249700
2012-02-081006.001007.001006.001007.001720017313000
2012-02-071006.001007.001006.001007.001440014488800
2012-02-061005.001007.001005.001006.003520035385700
2012-02-031005.001007.001005.001005.002840028565200
2012-02-021005.001006.001005.001006.0091009147600
2012-02-011005.001006.001005.001005.004530045530100
2012-01-311005.001006.001005.001005.004410044321900
2012-01-301005.001007.001005.001006.003700037193600
2012-01-271005.001006.001005.001005.00180400181303600
2012-01-261005.001006.001005.001006.0032003217800
2012-01-251006.001007.001005.001005.0080008047700
2012-01-241006.001006.001005.001005.0022002212500
2012-01-231005.001006.001005.001005.0081008142400
2012-01-201005.001007.001005.001006.004400044259500
2012-01-191005.001006.001005.001005.008530085729600
2012-01-181006.001006.001005.001005.005460054874600
2012-01-171004.001006.001004.001005.00219000219916700
2012-01-161004.001005.001004.001004.00158200158833700
2012-01-131004.001005.001004.001004.009760097990800
2012-01-121004.001005.001004.001004.0095009538500
2012-01-111005.001005.001004.001004.001030010347100
2012-01-101004.001005.001004.001005.001660016667500
2012-01-061004.001005.001004.001005.001290012961900
2012-01-051004.001005.001004.001004.001720017269700
2012-01-041003.001005.001003.001005.005060050774900
2011-12-301003.001004.001002.001004.0058005816000
2011-12-291003.001004.001003.001003.001020010231400
2011-12-281002.001004.001002.001003.002600026082300
2011-12-271002.001004.001002.001003.0044004410300
2011-12-261002.001005.001002.001002.0060006012600
2011-12-221003.001005.001003.001003.0074007422800
2011-12-211003.001004.001003.001003.001010010131100
2011-12-201003.001006.001003.001005.0070007033300
2011-12-191005.001005.001004.001005.001640016478500
2011-12-161003.001005.001003.001005.001410014164400
2011-12-151002.001005.001002.001004.0096009627800
2011-12-141001.001006.001001.001002.003440034536500
2011-12-131000.001005.001000.001001.004640046554900
2011-12-12998.001003.00998.001000.002460024603200
2011-12-09997.001003.00997.00999.0090008978400
2011-12-08999.001001.00997.001000.002810028073900
2011-12-07996.001004.00995.00999.008170081654400
2011-12-06996.00997.00995.00996.002380023702100
2011-12-05996.00997.00995.00996.003170031574500
2011-12-02995.00996.00995.00995.002850028373400
2011-12-01995.00995.00994.00995.003230032134600
2011-11-30995.00996.00995.00995.008470084282500
2011-11-29995.00996.00995.00995.004960049355800
2011-11-28995.00996.00995.00995.003830038117700
2011-11-25995.00996.00995.00995.004310042909000
2011-11-24995.00996.00995.00995.002280022690000
2011-11-22995.00996.00995.00995.002420024083300
2011-11-21995.00996.00994.00996.001990019806900
2011-11-18995.00996.00995.00995.002490024779900
2011-11-17995.00996.00995.00995.006390063582100
2011-11-16995.00996.00995.00996.007960079208500
2011-11-15995.00996.00995.00995.006330062997100
2011-11-14995.00996.00995.00995.003000029855300
2011-11-11995.00996.00995.00996.006910068761900
2011-11-10995.00996.00995.00996.009340092938700
2011-11-09995.00996.00994.00996.007340073049400
2011-11-08994.00996.00994.00995.00162700161833900
2011-11-07996.00996.00994.00995.00290800289358800
2011-11-04997.00998.00995.00997.00579800577440900
2011-11-02859.00859.00859.00859.0032002748800
2011-11-01663.00699.00661.00699.0048003251100
2011-10-31678.00680.00670.00670.0037002498700
2011-10-28655.00675.00655.00674.0041002732500
2011-10-27642.00655.00642.00655.001500970500
2011-10-26635.00649.00635.00647.0039002484600
2011-10-25631.00635.00631.00635.001200760000
2011-10-24630.00640.00625.00637.0049003097200
2011-10-21636.00636.00626.00630.00112007055000
2011-10-20645.00645.00640.00642.0017001094200
2011-10-19651.00652.00648.00650.0033002145800
2011-10-18656.00656.00651.00651.00700458200
2011-10-17664.00664.00660.00660.001400925500
2011-10-14660.00660.00655.00655.0031002044500
2011-10-13660.00664.00660.00660.0016001056400
2011-10-12655.00668.00655.00662.0029001912600
2011-10-11642.00668.00642.00662.0047003047300
2011-10-07670.00670.00660.00660.0019001271900
2011-10-06641.00654.00641.00652.001000647600
2011-10-05657.00657.00626.00650.0076004959800
2011-10-04660.00662.00650.00661.0050003287400
2011-10-03660.00663.00658.00661.0060003965300
2011-09-30660.00660.00650.00659.0019001246600
2011-09-29650.00660.00640.00660.0060003914600
2011-09-28641.00660.00641.00649.0068004411500
2011-09-27634.00636.00620.00632.00111006977700
2011-09-26659.00659.00639.00649.001000649000
2011-09-22664.00664.00638.00660.0031002011800
2011-09-21676.00676.00664.00665.0045003007200
2011-09-20683.00683.00663.00683.001100745300
2011-09-16677.00690.00667.00690.0041002786100
2011-09-15690.00690.00667.00677.0025001687100
2011-09-14662.00690.00636.00680.0027001759800
2011-09-13652.00669.00652.00669.001500997200
2011-09-12660.00660.00650.00659.001200786300
2011-09-09655.00660.00645.00660.0086005617900
2011-09-08650.00654.00650.00654.00800521400
2011-09-07661.00661.00655.00655.001000657200
2011-09-06675.00675.00668.00668.0019001276200
2011-09-05673.00675.00658.00675.0066004439900
2011-09-02689.00689.00680.00683.0066004519300
2011-09-01680.00690.00680.00689.0040002739900
2011-08-31690.00700.00670.00670.0041002803800
2011-08-30652.00675.00652.00675.0032002125800
2011-08-29654.00654.00634.00650.0034002187200
2011-08-26643.00650.00635.00650.001200773900
2011-08-25636.00640.00632.00633.0019001204600
2011-08-24644.00644.00624.00636.001300826400
2011-08-23634.00634.00611.00634.0017001065600
2011-08-22620.00626.00615.00617.001300806800
2011-08-19612.00622.00608.00612.0026001592700
2011-08-18615.00622.00615.00622.0032001969500
2011-08-17620.00625.00620.00621.0034002112200
2011-08-16620.00625.00620.00625.0027001676900
2011-08-15631.00631.00619.00620.0030001863800
2011-08-12620.00622.00617.00621.0036002232400
2011-08-11610.00614.00610.00614.0034002078600
2011-08-10646.00646.00610.00613.0059003678500
2011-08-09610.00616.00586.00616.00123007408200
2011-08-08640.00641.00622.00628.0079005027800
2011-08-05650.00656.00647.00650.002480016120100
2011-08-04691.00698.00680.00690.00108007475200
2011-08-03685.00687.00681.00681.0029001983500
2011-08-02704.00715.00687.00687.0041002859500
2011-08-01699.00717.00699.00707.0020001417800
2011-07-29705.00712.00700.00700.0017001201600
2011-07-28705.00713.00695.00713.0064004489000
2011-07-27734.00734.00695.00720.00136009595800
2011-07-26710.00734.00709.00734.0050003567500
2011-07-25722.00739.00722.00729.0021001537500
2011-07-22720.00735.00720.00722.0015001086700
2011-07-21722.00722.00702.00718.0066004725900
2011-07-20724.00724.00717.00720.0018001294900
2011-07-19711.00717.00711.00717.0017001214500
2011-07-15720.00721.00702.00711.0064004533000
2011-07-14720.00730.00720.00723.001300941100
2011-07-13725.00744.00725.00729.0036002647800
2011-07-12730.00739.00730.00739.0015001102600
2011-07-11738.00746.00738.00745.0026001926700
2011-07-08754.00759.00741.00759.0035002623200
2011-07-07746.00755.00737.00753.0024001793100
2011-07-06740.00758.00740.00755.001100828800
2011-07-05754.00754.00740.00740.003570026880700
2011-07-04750.00771.00749.00764.002200016771900
2011-07-01723.00744.00722.00744.002370017348100
2011-06-30707.00722.00705.00722.0062004407600
2011-06-29704.00704.00700.00703.0034002385900
2011-06-28704.00704.00694.00695.0023001605300
2011-06-27693.00697.00691.00694.0026001803600
2011-06-24685.00698.00685.00693.001000694300
2011-06-23690.00695.00680.00695.001200825700
2011-06-22658.00689.00658.00689.0059003954000
2011-06-21659.00670.00651.00666.0041002715000
2011-06-20650.00663.00649.00663.0023001505600
2011-06-17656.00661.00650.00650.0038002486300
2011-06-16673.00674.00654.00656.0018001191800
2011-06-15679.00679.00673.00673.00500338100
2011-06-14653.00674.00653.00671.0027001783700
2011-06-13652.00670.00643.00669.0034002249900
2011-06-10665.00676.00637.00652.003870025386800
2011-06-09670.00678.00660.00664.0030001991700
2011-06-08685.00685.00671.00675.0036002432800
2011-06-07685.00685.00681.00685.001100751400
2011-06-06705.00705.00679.00685.00127008797000
2011-06-03689.00700.00687.00698.00108007492700
2011-06-02690.00690.00673.00686.0040002736000
2011-06-01700.00706.00700.00703.0089006237300
2011-05-31690.00701.00690.00700.0039002724800
2011-05-30674.00688.00674.00680.0016001092200
2011-05-27700.00700.00676.00680.0032002190900
2011-05-26687.00701.00687.00691.0032002212200
2011-05-25691.00691.00687.00687.0016001102700
2011-05-24691.00691.00691.00691.00200138200
2011-05-23694.00694.00683.00690.0039002690800
2011-05-20695.00696.00690.00690.0025001732700
2011-05-19680.00690.00679.00685.0029001990300
2011-05-18664.00672.00660.00670.00105007018900
2011-05-17680.00694.00672.00682.0026001764700
2011-05-16670.00690.00670.00680.0019001289900
2011-05-13696.00696.00675.00677.0028001919100
2011-05-12700.00700.00685.00699.0024001660800
2011-05-11720.00720.00702.00702.001000708600
2011-05-10705.00710.00705.00710.00500354200
2011-05-09723.00730.00718.00720.00800579900
2011-05-06740.00740.00723.00723.0051003770300
2011-05-02720.00740.00720.00736.0037002701500
2011-04-28700.00714.00691.00714.0038002676200
2011-04-27686.00703.00682.00701.0049003400400
2011-04-26702.00706.00680.00685.0091006304600
2011-04-25665.00749.00660.00708.001590011291000
2011-04-22662.00662.00654.00660.0018001188400
2011-04-21656.00658.00654.00656.0031002033500
2011-04-20660.00664.00656.00658.001200791600
2011-04-19660.00660.00649.00655.0050003274500
2011-04-18690.00715.00653.00660.002590017065700
2011-04-15696.00705.00690.00690.0045003128300
2011-04-14703.00705.00696.00705.0036002528500
2011-04-13700.00700.00694.00694.00800557000
2011-04-12707.00707.00698.00698.001300914900
2011-04-11712.00737.00704.00722.0033002361300
2011-04-08708.00712.00701.00712.0019001343300
2011-04-07708.00726.00708.00722.00900643200
2011-04-06731.00731.00705.00707.00800570300
2011-04-05748.00748.00719.00731.0054004021600
2011-04-04712.00738.00712.00738.0026001911800
2011-04-01737.00744.00712.00712.0020001460100
2011-03-31710.00737.00705.00737.0078005596700
2011-03-30681.00705.00670.00705.0074005066500
2011-03-29656.00676.00656.00676.0022001456300
2011-03-28652.00663.00652.00656.00800525900
2011-03-25680.00715.00660.00661.0053003603900
2011-03-24725.00725.00683.00683.0032002248300
2011-03-23685.00720.00685.00718.001300921500
2011-03-22690.00715.00690.00715.0017001182000
2011-03-18609.00650.00609.00643.0054003438900
2011-03-17626.00627.00593.00610.001820011011800
2011-03-16550.00628.00550.00627.00151009024300
2011-03-15608.00619.00519.00528.00162009393700
2011-03-14617.00642.00607.00619.003480021495200
2011-03-11775.00777.00757.00757.00123009524600
2011-03-10757.00776.00756.00775.0056004302300
2011-03-09768.00771.00758.00758.0028002142600
2011-03-08767.00779.00765.00765.0038002945900
2011-03-07751.00767.00751.00755.001390010501200
2011-03-04763.00768.00759.00766.0037002830000
2011-03-03754.00759.00754.00757.0021001589800
2011-03-02767.00767.00750.00750.0088006679500
2011-03-01773.00773.00766.00767.0029002230200
2011-02-28761.00773.00761.00770.0024001845400
2011-02-25750.00772.00750.00771.0034002581900
2011-02-24775.00775.00761.00765.0023001766500
2011-02-23771.00775.00768.00768.0054004155700
2011-02-22783.00783.00777.00777.0028002183300

   ※ 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