[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 
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
2016-11-141417.001483.001411.001463.0024860003636142700
2016-11-111380.001425.001370.001396.0028334003969828200
2016-11-101376.001382.001351.001360.0040370005526595300
2016-11-091364.001382.001270.001292.0029336003853080500
2016-11-081345.001366.001342.001357.0017867002425196500
2016-11-071348.001358.001334.001343.0018134002434389600
2016-11-041288.001328.001286.001320.0024378003195806100
2016-11-021280.001298.001276.001288.0016178002080548800
2016-11-011295.001306.001273.001291.0022817002934687900
2016-10-311310.001317.001292.001312.0019322002528824100
2016-10-281296.001337.001296.001327.0038100005044415000
2016-10-271355.001368.001336.001342.0017366002341958000
2016-10-261347.001354.001331.001351.0011899001603839400
2016-10-251321.001350.001318.001339.0015266002042465100
2016-10-241336.001339.001299.001322.0019563002579762800
2016-10-211344.001344.001324.001337.0012758001702864200
2016-10-201342.001350.001323.001347.0011365001525697700
2016-10-191345.001353.001336.001346.0021378002877704100
2016-10-181306.001335.001290.001333.0017568002324945900
2016-10-171276.001313.001267.001310.0015563002024957300
2016-10-141253.001274.001241.001268.00740800934856500
2016-10-131276.001276.001243.001255.009332001173536700
2016-10-121254.001270.001248.001254.0011489001442469000
2016-10-111285.001300.001271.001276.0011185001435143100
2016-10-071286.001298.001278.001282.009314001198266800
2016-10-061295.001300.001281.001284.0010878001403732900
2016-10-051267.001296.001248.001285.0017231002209616600
2016-10-041255.001285.001250.001278.0016386002089222300
2016-10-031233.001248.001223.001246.0011334001406418900
2016-09-301218.001238.001205.001232.0014821001821143900
2016-09-291233.001252.001230.001240.0011758001464231100
2016-09-281221.001225.001200.001211.0011089001339296400
2016-09-271174.001216.001167.001215.0013239001591428200
2016-09-261191.001199.001181.001185.00817700971396200
2016-09-231216.001216.001194.001206.0013282001601559800
2016-09-211190.001221.001165.001217.0014571001741669100
2016-09-201176.001207.001165.001188.0015352001825067800
2016-09-161215.001220.001193.001199.0012271001472241500
2016-09-151199.001210.001186.001201.0011132001335290100
2016-09-141219.001230.001203.001217.0014883001809268200
2016-09-131260.001260.001234.001240.0010844001349635500
2016-09-121253.001257.001227.001238.0013913001725754600
2016-09-091239.001305.001234.001290.0028201003610172500
2016-09-081239.001244.001226.001239.0012692001571505300
2016-09-071248.001255.001211.001238.0015816001944723900
2016-09-061270.001290.001252.001273.0011640001478919000
2016-09-051281.001296.001272.001277.0014193001821734700
2016-09-021260.001260.001228.001238.0012624001563050700
2016-09-011262.001275.001244.001264.0016400002076996800
2016-08-311202.001259.001200.001252.0020533002553326300
2016-08-301190.001194.001178.001191.00527600627295200
2016-08-291180.001202.001171.001186.0010026001194392500
2016-08-261186.001186.001152.001152.00829900964932700
2016-08-251156.001176.001155.001172.0010373001211691700
2016-08-241163.001175.001156.001160.00726900846706400
2016-08-231170.001170.001137.001150.0012578001443607700
2016-08-221181.001184.001158.001184.00834300982189100
2016-08-191179.001186.001162.001180.0011916001403752200
2016-08-181134.001169.001127.001159.0014946001726670500
2016-08-171107.001154.001107.001153.0014077001600148700
2016-08-161153.001158.001115.001115.0012911001459783500
2016-08-151166.001176.001142.001145.0010657001226598400
2016-08-121169.001195.001153.001188.0019173002256212200
2016-08-101183.001186.001168.001173.0012493001467266800
2016-08-091178.001208.001171.001201.0014464001725794800
2016-08-081142.001177.001131.001173.0016667001932699700
2016-08-051137.001144.001119.001124.0012561001415415900
2016-08-041100.001134.001094.001132.0019938002229349100
2016-08-031089.001096.001074.001081.0015667001696635800
2016-08-021116.001126.001102.001110.0015259001694587200
2016-08-011124.001135.001107.001134.0018202002044438500
2016-07-291070.001190.001070.001153.0058624006560846500
2016-07-281189.001201.001178.001188.0014223001694195200
2016-07-271190.001206.001160.001190.0025518003024716700
2016-07-261202.001209.001172.001190.0018120002151767100
2016-07-251190.001232.001190.001217.0025596003115147900
2016-07-221162.001183.001156.001173.0019167002246946300
2016-07-211165.001194.001161.001191.0019193002275547100
2016-07-201141.001152.001124.001145.0020576002347624800
2016-07-191129.001165.001120.001147.0029797003423354400
2016-07-151105.001138.001101.001114.0017952002005085800
2016-07-141085.001098.001070.001092.0016439001785867600
2016-07-131099.001106.001070.001080.0020193002195771800
2016-07-121036.001061.001036.001055.0015480001630416000
2016-07-11984.001009.00983.001001.0014887001481262200
2016-07-08964.00976.00945.00954.0017562001682725900
2016-07-07970.00981.00961.00969.0021959002130111800
2016-07-06989.00991.00957.00974.0024617002385041500
2016-07-051027.001034.001003.001015.0010579001072889600
2016-07-041019.001036.001009.001024.0014790001508685200
2016-07-011040.001043.001017.001020.0017023001745045700
2016-06-301046.001054.001024.001029.0025830002671229000
2016-06-291014.001046.001010.001033.0026770002756237300
2016-06-281016.001016.00974.00997.0026532002633864900
2016-06-271034.001039.00998.001031.0022542002297375800
2016-06-241142.001144.001023.001036.0025244002724019000
2016-06-231089.001135.001083.001131.0012745001423157800
2016-06-221116.001121.001090.001093.0027649003051398200
2016-06-211146.001168.001134.001161.0013028001507428900
2016-06-201143.001162.001122.001160.0014074001622253300
2016-06-171095.001124.001092.001123.0026247002924508100
2016-06-161092.001099.001063.001076.0018934002046484600
2016-06-151068.001095.001061.001084.0012916001395131300
2016-06-141090.001103.001072.001085.0016882001828042600
2016-06-131102.001113.001091.001095.0021200002329000900
2016-06-101144.001153.001123.001133.0024616002790658100
2016-06-091192.001199.001160.001165.0020641002419016800
2016-06-081208.001211.001174.001209.0018153002165913500
2016-06-071224.001244.001206.001208.0013713001668163600
2016-06-061155.001212.001141.001207.0015788001883466600
2016-06-031177.001225.001171.001178.0016442001954642700
2016-06-021169.001177.001153.001155.0012919001501986900
2016-06-011180.001192.001165.001187.0021993002600019300
2016-05-311148.001190.001141.001190.0022786002668214700
2016-05-301160.001175.001141.001153.0012617001451844700
2016-05-271161.001182.001155.001174.009727001141105300
2016-05-261165.001173.001144.001151.0014069001626304200
2016-05-251144.001156.001138.001143.0013617001560891400
2016-05-241138.001138.001118.001123.0012697001427595300
2016-05-231142.001151.001123.001149.009239001051009400
2016-05-201140.001156.001131.001155.0012034001378111000
2016-05-191169.001176.001143.001148.0010187001175036200
2016-05-181153.001182.001151.001176.0012182001426096700
2016-05-171148.001164.001133.001159.009546001096416200
2016-05-161136.001157.001134.001144.00844700969019100
2016-05-131169.001179.001130.001130.0011790001348524500
2016-05-121131.001169.001128.001164.0014315001653270500
2016-05-111171.001186.001128.001135.0017553002020223200
2016-05-101120.001171.001104.001169.0031589003618073600
2016-05-091101.001119.001098.001116.0021100002339891900
2016-05-061094.001110.001091.001106.0022375002468016600
2016-05-021135.001137.001097.001100.0022033002438962000
2016-04-281193.001200.001135.001140.0048874005715788900
2016-04-271273.001286.001258.001269.0015356001952262300
2016-04-261289.001294.001264.001273.0013643001740439600
2016-04-251310.001317.001291.001303.0010447001362872400
2016-04-221263.001303.001260.001303.0010600001362742900
2016-04-211272.001292.001263.001285.0015303001958303600
2016-04-201270.001283.001239.001245.0015880001991840400
2016-04-191269.001269.001231.001250.0019335002410465100
2016-04-181223.001247.001222.001230.0021689002676419800
2016-04-151250.001277.001245.001270.0027884003530360000
2016-04-141232.001265.001232.001265.0029874003745627100
2016-04-131165.001212.001159.001204.0032277003839330100
2016-04-121088.001133.001086.001129.0017465001958641900
2016-04-111086.001098.001061.001080.0023681002558034800
2016-04-081066.001119.001053.001102.0017934001950255200
2016-04-071088.001117.001080.001094.0013128001440766100
2016-04-061084.001100.001076.001089.0011890001294385900
2016-04-051107.001115.001091.001093.0012495001374165600
2016-04-041119.001142.001112.001120.0013583001524898600
2016-04-011160.001167.001129.001132.0020181002298141500
2016-03-311175.001180.001160.001161.0013097001532622600
2016-03-301193.001200.001160.001165.0013785001610929400
2016-03-291186.001212.001185.001195.0016893002024147600
2016-03-281190.001195.001171.001185.0012343001460539200
2016-03-251161.001186.001161.001180.0022723002676397700
2016-03-241177.001183.001159.001160.0020711002415832800
2016-03-231202.001217.001180.001184.0020098002390523400
2016-03-221200.001215.001189.001202.0016617001997963100
2016-03-181206.001231.001186.001193.0014302001713046000
2016-03-171221.001239.001201.001208.0015165001849254400
2016-03-161231.001235.001218.001223.0013843001695437900
2016-03-151259.001265.001238.001244.009701001213366100
2016-03-141247.001265.001230.001260.0010565001325650100
2016-03-111198.001235.001190.001234.0018937002298644600
2016-03-101261.001270.001208.001223.0021755002656835100
2016-03-091281.001285.001233.001259.0013387001674185200
2016-03-081320.001337.001282.001298.0015509002022105500
2016-03-071319.001335.001304.001314.0010606001395560500
2016-03-041309.001326.001297.001320.009965001310776900
2016-03-031285.001331.001284.001309.0014684001914856700
2016-03-021243.001282.001236.001279.0016665002113081700
2016-03-011203.001219.001174.001193.0015472001835092500
2016-02-291232.001244.001202.001202.0012296001498708000
2016-02-261228.001240.001204.001211.0010358001260418900
2016-02-251181.001219.001181.001211.0013578001636947800
2016-02-241194.001209.001165.001178.0019998002359359500
2016-02-231212.001239.001205.001208.0016493002006517700
2016-02-221173.001196.001171.001192.0011314001341999000
2016-02-191220.001227.001177.001191.0013678001629397800
2016-02-181220.001238.001211.001222.0015739001927863100
2016-02-171171.001210.001170.001184.0023889002832572900
2016-02-161139.001202.001134.001181.0018519002180308500
2016-02-151122.001148.001099.001140.0015203001711926600
2016-02-121070.001095.001059.001062.0021153002269521900
2016-02-101144.001161.001104.001127.0015914001797344400
2016-02-091169.001170.001132.001143.0022006002521412000
2016-02-081195.001225.001177.001216.0016912002031853100
2016-02-051200.001234.001195.001218.0017540002124630300
2016-02-041218.001237.001194.001221.0023588002876081900
2016-02-031264.001264.001226.001236.0021422002648380400
2016-02-021377.001377.001306.001312.0017088002276170700
2016-02-011423.001431.001397.001418.0032719004628965800
2016-01-291282.001340.001277.001333.0049095006469508000
2016-01-281302.001304.001234.001245.0026539003332808700
2016-01-271335.001338.001298.001321.0029147003831268200
2016-01-261337.001337.001303.001304.0011690001538421000
2016-01-251369.001375.001337.001358.0011474001556270200
2016-01-221313.001349.001304.001348.0017138002280901100
2016-01-211294.001325.001259.001259.0016769002175809300
2016-01-201352.001357.001284.001288.0012634001656626300
2016-01-191333.001360.001322.001350.0018187002445040000
2016-01-181275.001331.001262.001319.0023115003017711300
2016-01-151355.001368.001306.001316.0015932002121154000
2016-01-141300.001322.001283.001317.0015599002034390600
2016-01-131313.001353.001302.001344.0030712004089439200
2016-01-121333.001348.001288.001289.0029069003800093500
2016-01-081372.001386.001353.001367.0030874004236808000
2016-01-071445.001456.001396.001398.0019915002831649000
2016-01-061480.001506.001444.001451.0017325002544723000
2016-01-051477.001495.001458.001474.009768001444293900
2016-01-041503.001539.001473.001479.0011682001752704400
2015-12-301516.001540.001505.001505.0013527002050170200
2015-12-291498.001509.001467.001505.0016546002470973100
2015-12-281487.001539.001481.001531.0014050002134776800
2015-12-251490.001508.001459.001474.0012250001810748000
2015-12-241535.001562.001488.001497.0016667002534746400
2015-12-221511.001532.001495.001506.0013498002037879500
2015-12-211487.001520.001478.001514.0014655002200305400
2015-12-181514.001565.001491.001504.0022495003414088300
2015-12-171562.001574.001527.001531.0014007002159692000
2015-12-161516.001542.001507.001526.0016450002508802700
2015-12-151523.001532.001487.001491.0011549001735119800
2015-12-141518.001536.001496.001532.0015578002367638200
2015-12-111518.001566.001518.001558.0013831002132789800
2015-12-101544.001557.001537.001545.0011988001852443400
2015-12-091544.001578.001537.001563.0016448002571286100
2015-12-081595.001598.001547.001564.0016415002568115500
2015-12-071604.001624.001599.001606.0013507002177060700
2015-12-041589.001603.001569.001580.0022535003563813500
2015-12-031636.001639.001609.001631.0016458002676183700
2015-12-021638.001662.001622.001650.0023907003934850300
2015-12-011606.001639.001602.001639.0017921002915735800
2015-11-301592.001600.001576.001596.0021965003493935000
2015-11-271594.001615.001586.001593.0023480003756834000
2015-11-261567.001597.001564.001592.0018723002973001100

   ※ 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