[5486 東証1部] 日立金属 日足 時系列データ

[5486 東証1部] 日立金属 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171455.001459.001426.001431.0024292003497129200
2017-11-161440.001454.001430.001450.0014994002160550600
2017-11-151481.001481.001445.001445.0017527002554837600
2017-11-141507.001507.001492.001495.0013350001998685300
2017-11-131532.001536.001505.001506.0013077001982266800
2017-11-101503.001545.001503.001537.0015474002369747000
2017-11-091566.001594.001530.001551.0026336004130497500
2017-11-081530.001555.001522.001552.0021031003240821000
2017-11-071501.001530.001496.001530.0021340003242255800
2017-11-061493.001508.001489.001506.0020933003135454700
2017-11-021477.001480.001466.001480.0018127002670124900
2017-11-011470.001480.001468.001477.0022604003334187200
2017-10-311480.001481.001461.001462.0025501003737365500
2017-10-301480.001488.001471.001483.0027833004121598700
2017-10-271474.001487.001466.001476.0029149004305448700
2017-10-261500.001505.001458.001460.0042441006254465100
2017-10-251480.001521.001463.001485.0063310009487427400
2017-10-241617.001636.001598.001634.0014108002292520000
2017-10-231621.001635.001611.001631.0012228001989667600
2017-10-201595.001606.001591.001600.0010941001749228500
2017-10-191569.001593.001569.001592.009653001529488100
2017-10-181572.001572.001557.001558.0010126001581625300
2017-10-171571.001586.001568.001574.0010497001652982800
2017-10-161583.001584.001567.001573.009806001543525000
2017-10-131556.001575.001553.001569.008330001303718000
2017-10-121568.001580.001553.001568.0011075001736404900
2017-10-111583.001592.001563.001567.0010820001701911400
2017-10-101571.001590.001568.001590.009180001454472500
2017-10-061597.001601.001576.001585.009220001461664900
2017-10-051600.001613.001590.001595.0010760001720486400
2017-10-041596.001603.001587.001594.0013418002140802600
2017-10-031570.001601.001556.001593.0017623002784270400
2017-10-021572.001579.001548.001556.008990001403344900
2017-09-291571.001572.001552.001566.0010217001596444700
2017-09-281577.001580.001563.001580.0010525001656784400
2017-09-271566.001566.001544.001558.008899001383985800
2017-09-261578.001579.001561.001567.0010069001577926200
2017-09-251571.001579.001567.001578.0010996001730073200
2017-09-221552.001561.001540.001559.0013641002116340000
2017-09-211559.001567.001550.001550.0015471002409789300
2017-09-201552.001558.001542.001545.009148001416818400
2017-09-191538.001549.001530.001548.0014125002177003700
2017-09-151514.001529.001511.001515.0013029001979732000
2017-09-141531.001536.001512.001522.0014905002268733200
2017-09-131523.001536.001520.001527.0011410001745223000
2017-09-121510.001513.001497.001508.009948001498691500
2017-09-111483.001506.001480.001491.008860001324459400
2017-09-081477.001491.001471.001475.0010318001526570300
2017-09-071479.001491.001475.001488.009394001394950600
2017-09-061427.001482.001423.001473.0016629002425716200
2017-09-051451.001476.001445.001448.0010926001591084100
2017-09-041460.001466.001439.001447.00646700937557800
2017-09-011479.001479.001461.001471.008229001208592400
2017-08-311477.001485.001467.001469.0012080001781293800
2017-08-301468.001473.001461.001470.007444001092592500
2017-08-291450.001470.001447.001460.00502000733602600
2017-08-281460.001467.001447.001461.007552001101816800
2017-08-251456.001462.001443.001453.007481001087945700
2017-08-241444.001461.001433.001449.0010957001587618600
2017-08-231477.001485.001445.001451.009378001367921600
2017-08-221435.001459.001425.001458.0012936001871499500
2017-08-211467.001467.001445.001458.008416001225450600
2017-08-181488.001496.001466.001470.009752001440524800
2017-08-171503.001515.001489.001510.008201001235248000
2017-08-161488.001503.001481.001496.00667800999092900
2017-08-151480.001502.001471.001494.0011089001656612800
2017-08-141475.001485.001460.001473.0010509001547502700
2017-08-101524.001527.001494.001498.0016737002519184800
2017-08-091523.001542.001521.001542.0011322001737117100
2017-08-081539.001544.001526.001530.0013464002065007200
2017-08-071550.001553.001543.001547.008818001365008100
2017-08-041532.001537.001509.001535.0013213002015272600
2017-08-031550.001554.001526.001537.0011601001781689300
2017-08-021536.001546.001525.001536.0011076001701311800
2017-08-011540.001544.001518.001529.0012955001979386200
2017-07-311543.001565.001537.001538.0017447002701287800
2017-07-281569.001600.001526.001557.0044437006906506400
2017-07-271684.001694.001667.001687.0012139002043129800
2017-07-261689.001691.001673.001685.0011400001917185000
2017-07-251671.001675.001659.001663.008879001479662300
2017-07-241673.001680.001662.001671.007398001235773200
2017-07-211671.001686.001671.001679.006484001089169400
2017-07-201684.001689.001672.001684.0013399002253229600
2017-07-191670.001679.001663.001678.0011683001952855300
2017-07-181650.001654.001633.001654.009729001602141600
2017-07-141648.001660.001642.001656.0010559001745785600
2017-07-131642.001650.001631.001648.008016001317962500
2017-07-121633.001644.001630.001641.008526001396868700
2017-07-111631.001649.001624.001636.0011032001804180400
2017-07-101630.001633.001609.001630.0012816002080057400
2017-07-071605.001639.001603.001620.0011277001829155100
2017-07-061615.001625.001601.001625.0012129001963435900
2017-07-051589.001619.001589.001615.0016294002621969700
2017-07-041581.001607.001569.001581.0011137001763704900
2017-07-031572.001590.001565.001584.0013084002069130100
2017-06-301565.001588.001554.001562.0036125005669822300
2017-06-291499.001517.001491.001516.0017183002593961200
2017-06-281458.001474.001456.001469.0010187001495059400
2017-06-271431.001457.001430.001451.008283001200412900
2017-06-261429.001433.001420.001422.008172001166348200
2017-06-231433.001433.001413.001416.0011132001580370000
2017-06-221433.001435.001420.001426.00662200944972500
2017-06-211425.001437.001420.001429.0010543001504940700
2017-06-201411.001443.001411.001433.0014063002015704800
2017-06-191419.001420.001389.001393.0024139003379456500
2017-06-161420.001433.001411.001419.0020131002857221000
2017-06-151454.001459.001422.001422.009223001322740900
2017-06-141456.001459.001446.001454.009218001340258500
2017-06-131470.001478.001460.001462.008301001216957200
2017-06-121467.001487.001460.001467.009689001425352100
2017-06-091438.001469.001436.001453.0012649001837394000
2017-06-081448.001454.001437.001440.009261001337961200
2017-06-071425.001458.001425.001448.0019697002843779700
2017-06-061467.001471.001452.001455.0011058001614026700
2017-06-051490.001496.001471.001474.0012930001914765800
2017-06-021505.001532.001500.001530.0011850001802707000
2017-06-011480.001498.001471.001484.0011549001717383700
2017-05-311464.001488.001459.001475.0017838002628461200
2017-05-301457.001470.001449.001467.00620900906853800
2017-05-291468.001471.001453.001461.009051001324816500
2017-05-261479.001491.001475.001477.0010986001627246300
2017-05-251470.001478.001460.001460.0012497001832119900
2017-05-241475.001479.001464.001475.00675500994452800
2017-05-231473.001476.001452.001457.0010208001489709800
2017-05-221471.001487.001464.001475.009160001352103900
2017-05-191448.001470.001439.001463.009619001402668300
2017-05-181451.001456.001438.001446.007207001042489700
2017-05-171480.001492.001468.001474.009520001404713900
2017-05-161505.001508.001475.001489.0022604003362459900
2017-05-151542.001544.001495.001500.0023905003607003600
2017-05-121583.001583.001547.001553.0015016002343017700
2017-05-111614.001615.001591.001595.008770001401900900
2017-05-101576.001621.001576.001612.0019486003127349600
2017-05-091588.001597.001554.001559.0015124002366937300
2017-05-081592.001608.001579.001599.0017609002808304600
2017-05-021575.001578.001554.001558.0012683001984739500
2017-05-011544.001581.001531.001575.0017891002794149500
2017-04-281552.001572.001548.001561.0015861002473365800
2017-04-271529.001551.001525.001550.006908001066006400
2017-04-261525.001545.001517.001543.008858001360469500
2017-04-251487.001517.001483.001509.0010206001535406900
2017-04-241523.001523.001472.001485.009845001467444200
2017-04-211475.001494.001471.001490.0015558002311321800
2017-04-201436.001471.001435.001449.0012549001825345500
2017-04-191418.001445.001415.001436.0011999001718307300
2017-04-181446.001459.001420.001430.0012743001829109000
2017-04-171418.001436.001415.001428.009207001313436100
2017-04-141419.001443.001412.001435.0010391001485016100
2017-04-131434.001440.001419.001431.0010393001485624000
2017-04-121467.001474.001452.001466.0010133001482948900
2017-04-111450.001477.001444.001471.0016609002428835500
2017-04-101472.001489.001465.001481.0010619001569190900
2017-04-071453.001475.001439.001461.0014656002137104200
2017-04-061475.001487.001444.001446.0016925002476980000
2017-04-051497.001506.001480.001495.0012708001897539800
2017-04-041502.001507.001468.001481.0016286002420844500
2017-04-031560.001562.001506.001532.0015188002328358400
2017-03-311557.001581.001554.001562.0017530002751272200
2017-03-301542.001558.001536.001539.0010534001626893500
2017-03-291558.001578.001546.001554.008983001399366800
2017-03-281548.001562.001545.001555.007889001224856600
2017-03-271527.001544.001524.001533.009124001400136500
2017-03-241539.001568.001535.001557.007309001137290100
2017-03-231560.001565.001535.001546.0010992001699173000
2017-03-221543.001577.001543.001555.0014993002338845400
2017-03-211592.001595.001571.001588.0012451001973120100
2017-03-171611.001617.001601.001609.008713001401078600
2017-03-161610.001629.001604.001619.0011796001908021600
2017-03-151614.001620.001599.001617.006815001098167700
2017-03-141632.001640.001621.001629.0011198001823467800
2017-03-131656.001656.001641.001645.00560500922870700
2017-03-101663.001664.001645.001658.0010932001813032600
2017-03-091642.001666.001637.001649.009942001638706000
2017-03-081656.001666.001622.001625.0011796001930249400
2017-03-071622.001651.001616.001645.009224001514717300
2017-03-061631.001649.001610.001640.008617001410613500
2017-03-031616.001626.001609.001626.007081001146530600
2017-03-021650.001661.001631.001631.008990001476379000
2017-03-011600.001611.001582.001606.008607001377887800
2017-02-281587.001624.001587.001600.0012661002033854400
2017-02-271590.001599.001572.001580.0014448002287769300
2017-02-241633.001648.001611.001613.0014853002409730000
2017-02-231679.001679.001646.001658.008036001331821800
2017-02-221690.001696.001676.001685.008906001501242000
2017-02-211671.001688.001666.001684.007079001190851500
2017-02-201677.001680.001663.001677.007099001188663500
2017-02-171675.001687.001669.001677.009061001520310500
2017-02-161666.001671.001644.001669.007023001166755500
2017-02-151679.001697.001672.001673.006862001153250100
2017-02-141667.001687.001658.001661.0011687001952670400
2017-02-131670.001676.001653.001659.009631001599323900
2017-02-101624.001645.001616.001642.0012130001978406700
2017-02-091586.001605.001575.001597.0011624001851904900
2017-02-081615.001623.001601.001615.006632001068816100
2017-02-071592.001615.001583.001612.0010508001685052400
2017-02-061602.001612.001579.001608.0010437001671004300
2017-02-031584.001604.001578.001585.0013931002214880700
2017-02-021603.001606.001565.001569.0012442001971450600
2017-02-011585.001591.001563.001582.0015544002458611900
2017-01-311575.001580.001557.001566.0015798002475445500
2017-01-301603.001611.001582.001603.0013933002224930000
2017-01-271550.001608.001531.001589.0035393005558818500
2017-01-261641.001651.001624.001637.0013825002262230400
2017-01-251622.001635.001613.001619.0013545002195101100
2017-01-241588.001606.001581.001587.008568001363735400
2017-01-231590.001607.001580.001585.008476001347033300
2017-01-201586.001616.001583.001609.0010465001674137600
2017-01-191602.001614.001595.001611.008327001336394300
2017-01-181545.001585.001528.001576.0011045001724957500
2017-01-171566.001573.001538.001545.0012716001975612400
2017-01-161598.001600.001563.001573.007510001184644900
2017-01-131601.001607.001587.001604.007358001175630800
2017-01-121606.001633.001598.001609.008919001437903900
2017-01-111601.001620.001594.001608.0011580001859963200
2017-01-101593.001602.001578.001591.0010432001659462800
2017-01-061587.001619.001585.001609.007946001276705100
2017-01-051637.001655.001602.001611.0010602001715761900
2017-01-041599.001650.001598.001647.0011267001837531800
2016-12-301566.001587.001554.001584.009729001533332300
2016-12-291591.001596.001561.001566.008823001387098300
2016-12-281562.001613.001562.001603.009532001524142000
2016-12-271549.001570.001549.001558.007143001112587100
2016-12-261573.001579.001548.001551.007685001196277200
2016-12-221571.001575.001555.001572.009579001501684100
2016-12-211592.001615.001570.001575.0014866002359943500
2016-12-201586.001619.001584.001615.0011023001770823700
2016-12-191616.001616.001592.001599.008919001427020300
2016-12-161630.001647.001629.001631.0014502002374015000
2016-12-151610.001627.001591.001609.0011089001784064700
2016-12-141590.001611.001585.001597.0012347001974371300
2016-12-131565.001592.001556.001590.0013984002206738300
2016-12-121615.001620.001567.001602.0016900002700865500
2016-12-091608.001611.001585.001605.0016212002595892800
2016-12-081628.001628.001583.001608.0024568003931998900
2016-12-071529.001549.001518.001548.0013348002050159600
2016-12-061503.001516.001489.001515.0017054002564446500
2016-12-051479.001484.001464.001473.0011771001733262100
2016-12-021509.001517.001485.001494.0012058001807621800
2016-12-011525.001532.001501.001507.0015146002298874300
2016-11-301509.001509.001492.001495.0014633002191210300
2016-11-291493.001504.001489.001502.008607001289037100
2016-11-281498.001511.001488.001506.0012691001908443300
2016-11-251469.001514.001466.001503.0020665003094813100
2016-11-241470.001484.001453.001476.0014171002084564600
2016-11-221458.001465.001438.001452.0012347001789284400
2016-11-211477.001478.001440.001451.0014393002088683600
2016-11-181478.001485.001472.001473.0019724002915427000
2016-11-171441.001459.001433.001453.0011576001680142400
2016-11-161488.001491.001467.001469.0022514003320244800
2016-11-151463.001479.001454.001470.0016657002448712400

   ※ 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