[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 
2017-04-281552.001572.001548.001561.0015861002473365800
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
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

   ※ 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