[5812 東証1部] 日立線 日足 時系列データ

[5812 東証1部] 日立線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-25186.00190.00181.00181.004298000793136000
2013-06-24190.00195.00187.00188.001226000233556000
2013-06-21180.00191.00180.00189.001265000236805000
2013-06-20184.00192.00184.00188.001473000278845000
2013-06-19181.00190.00181.00185.001443000268290000
2013-06-18176.00182.00175.00180.001316000236849000
2013-06-17165.00176.00165.00175.001154000197565000
2013-06-14174.00175.00166.00166.001050000179596000
2013-06-13171.00172.00167.00167.00744000126194000
2013-06-12174.00180.00171.00176.00870000153436000
2013-06-11178.00183.00178.00178.00784000140874000
2013-06-10177.00184.00175.00183.001369000245966000
2013-06-07166.00178.00161.00163.001568000258778000
2013-06-06170.00179.00170.00171.001050000183100000
2013-06-05179.00182.00173.00173.00710000125552000
2013-06-04173.00180.00173.00179.00721000127488000
2013-06-03179.00179.00173.00174.001136000199861000
2013-05-31177.00187.00177.00180.00839000153485000
2013-05-30176.00183.00174.00180.001697000306189000
2013-05-29186.00187.00179.00180.001244000226232000
2013-05-28173.00186.00172.00182.001007000180813000
2013-05-27183.00183.00175.00175.001043000185739000
2013-05-24187.00197.00178.00184.001513000281510000
2013-05-23202.00207.00188.00188.002059000404748000
2013-05-22207.00208.00198.00202.001088000220817000
2013-05-21201.00209.00201.00204.002163000441997000
2013-05-20193.00202.00193.00200.002302000454359000
2013-05-17189.00193.00188.00190.00799000152364000
2013-05-16188.00194.00187.00190.00998000189226000
2013-05-15195.00195.00189.00189.001617000311257000
2013-05-14195.00197.00193.00193.00559000108758000
2013-05-13198.00200.00194.00195.001602000313690000
2013-05-10190.00202.00190.00198.003396000670792000
2013-05-09188.00189.00185.00185.001078000201417000
2013-05-08183.00189.00183.00187.002501000467247000
2013-05-07174.00183.00174.00182.002296000412562000
2013-05-02172.00172.00168.00169.00762000129642000
2013-05-01170.00175.00169.00173.001551000267403000
2013-04-30166.00171.00164.00169.001122000187645000
2013-04-26169.00171.00163.00163.00987000163554000
2013-04-25166.00171.00166.00171.002003000339423000
2013-04-24161.00166.00161.00166.001089000178589000
2013-04-23162.00163.00160.00160.00770000124167000
2013-04-22159.00163.00159.00163.001783000286385000
2013-04-19155.00159.00154.00157.001876000294690000
2013-04-18153.00158.00152.00154.001215000189321000
2013-04-17152.00156.00152.00154.00889000137039000
2013-04-16152.00154.00150.00150.001298000196459000
2013-04-15155.00157.00154.00155.00963000149562000
2013-04-12158.00158.00155.00157.001306000204961000
2013-04-11158.00160.00155.00158.002146000336608000
2013-04-10153.00159.00153.00158.002580000404193000
2013-04-09153.00153.00150.00152.002380000361931000
2013-04-08146.00147.00143.00144.00753000109172000
2013-04-05144.00148.00141.00144.001016000147108000
2013-04-04136.00144.00134.00142.001158000161030000
2013-04-03140.00140.00136.00137.001105000152138000
2013-04-02137.00141.00137.00138.00834000115414000
2013-04-01147.00147.00141.00141.00809000116767000
2013-03-29151.00153.00147.00147.00873000131637000
2013-03-28150.00152.00150.00150.0065400098567000
2013-03-27149.00152.00149.00150.0054100081828000
2013-03-26148.00150.00147.00149.001161000172063000
2013-03-25150.00151.00147.00148.001667000248265000
2013-03-22152.00153.00149.00150.002309000347675000
2013-03-21153.00156.00153.00153.001147000176620000
2013-03-19154.00155.00153.00153.001123000173405000
2013-03-18157.00157.00151.00152.001689000259844000
2013-03-15158.00160.00158.00160.002899000460925000
2013-03-14155.00158.00155.00156.002972000463947000
2013-03-13153.00155.00152.00152.002091000320512000
2013-03-12154.00156.00153.00153.002317000358000000
2013-03-11152.00155.00151.00154.002894000443088000
2013-03-08150.00152.00149.00150.002198000330252000
2013-03-07153.00154.00149.00149.001628000246599000
2013-03-06150.00154.00150.00153.003475000529278000
2013-03-05152.00152.00148.00148.002185000328124000
2013-03-04148.00152.00148.00151.003785000568633000
2013-03-01144.00147.00143.00146.003103000451492000
2013-02-28143.00146.00143.00143.003612000520298000
2013-02-27146.00146.00143.00143.002009000289625000
2013-02-26146.00149.00145.00145.002327000342467000
2013-02-25149.00151.00148.00148.001012000151040000
2013-02-22146.00149.00145.00149.002784000409549000
2013-02-21152.00152.00145.00147.002932000432850000
2013-02-20152.00154.00150.00153.002190000332765000
2013-02-19149.00153.00149.00153.005330000805083000
2013-02-18147.00149.00146.00147.002555000378122000
2013-02-15146.00147.00144.00147.004680000684084000
2013-02-14139.00150.00139.00147.00174500002515299000
2013-02-13144.00146.00143.00143.001788000258488000
2013-02-12150.00150.00145.00145.002644000387960000
2013-02-08150.00152.00148.00149.001738000260661000
2013-02-07149.00154.00148.00152.002987000449491000
2013-02-06151.00153.00150.00150.004189000632924000
2013-02-05151.00151.00146.00149.002723000404883000
2013-02-04149.00155.00148.00153.003051000463769000
2013-02-01145.00151.00142.00149.0077340001129647000
2013-01-31141.00145.00139.00142.004655000660604000
2013-01-30139.00147.00139.00143.003197000457228000
2013-01-29144.00144.00139.00139.002946000417262000
2013-01-28147.00147.00143.00143.001559000226051000
2013-01-25149.00150.00146.00146.002028000298280000
2013-01-24146.00151.00143.00147.002717000399487000
2013-01-23148.00149.00147.00148.001037000153268000
2013-01-22151.00151.00148.00150.001258000188164000
2013-01-21152.00153.00148.00151.001474000221363000
2013-01-18151.00152.00149.00152.001833000275388000
2013-01-17148.00149.00143.00147.001964000287838000
2013-01-16152.00153.00142.00148.005450000804603000
2013-01-15155.00156.00151.00154.0074690001144397000
2013-01-11163.00163.00152.00156.0075620001184256000
2013-01-10157.00162.00156.00161.0075990001210610000
2013-01-09149.00154.00147.00154.005585000846311000
2013-01-08149.00151.00147.00149.005302000790056000
2013-01-07153.00153.00146.00147.005818000869104000
2013-01-04145.00150.00143.00150.005306000773804000
2012-12-28138.00143.00138.00141.006817000956292000
2012-12-27132.00137.00132.00136.002177000293009000
2012-12-26130.00132.00129.00131.001215000158832000
2012-12-25129.00131.00128.00130.001307000169323000
2012-12-21134.00135.00127.00129.003710000483298000
2012-12-20135.00135.00132.00134.001362000181913000
2012-12-19134.00135.00133.00135.001691000226134000
2012-12-18135.00135.00131.00132.001948000259569000
2012-12-17135.00137.00134.00134.002176000295153000
2012-12-14131.00134.00128.00134.003281000431641000
2012-12-13133.00135.00131.00132.003809000506185000
2012-12-12128.00133.00128.00131.004310000561725000
2012-12-11125.00128.00125.00127.003352000423248000
2012-12-10123.00125.00122.00124.002150000266034000
2012-12-07123.00123.00118.00122.002793000336770000
2012-12-06120.00123.00119.00123.002915000352708000
2012-12-05117.00119.00115.00119.002217000259250000
2012-12-04116.00117.00115.00117.001917000222212000
2012-12-03114.00117.00113.00116.003028000348764000
2012-11-30115.00115.00113.00114.001967000224621000
2012-11-29115.00115.00113.00115.001397000159472000
2012-11-28117.00117.00113.00114.002163000248321000
2012-11-27116.00120.00115.00117.002784000328352000
2012-11-26113.00117.00113.00117.004624000529689000
2012-11-22113.00114.00111.00112.004031000452442000
2012-11-21112.00115.00111.00112.006942000783966000
2012-11-20113.00113.00110.00111.003963000442799000
2012-11-19112.00114.00111.00113.005692000641464000
2012-11-16112.00112.00110.00111.005047000560127000
2012-11-15116.00116.00111.00111.007340000829310000
2012-11-14124.00125.00108.00112.00288450003321676000
2012-11-13124.00137.00122.00127.00414590005335889000
2012-11-12107.00108.00106.00107.0045700048860000
2012-11-09107.00108.00106.00108.0052900056568000
2012-11-08104.00108.00104.00108.0045000048061000
2012-11-07105.00108.00105.00106.0045800048583000
2012-11-06108.00108.00104.00104.0067500071191000
2012-11-05106.00108.00106.00107.0077400082822000
2012-11-02107.00108.00105.00105.0050700053902000
2012-11-01105.00106.00103.00106.0085700089817000
2012-10-31107.00107.00103.00105.00961000101110000
2012-10-30104.00108.00104.00107.001395000147941000
2012-10-29104.00104.0099.00103.001144000116701000
2012-10-26102.00104.00102.00104.0064700066586000
2012-10-25102.00103.00101.00101.0068700070005000
2012-10-24101.00104.00100.00101.0062200063554000
2012-10-23105.00105.00102.00103.0067100069284000
2012-10-22104.00106.00103.00104.001103000115541000
2012-10-19104.00106.00103.00106.0084800088571000
2012-10-18101.00104.00100.00104.001959000199210000
2012-10-17101.00102.00100.00101.0097800098667000
2012-10-16100.00102.00100.00102.0090800091319000
2012-10-1597.00100.0096.0099.00100200098134000
2012-10-1295.0097.0095.0097.0098000094086000
2012-10-1196.0098.0095.0095.001190000114557000
2012-10-10100.00100.0097.0098.0098000096471000
2012-10-09103.00103.00101.00101.0058100059434000
2012-10-05103.00103.00101.00102.0049200050420000
2012-10-04102.00104.00100.00103.0051900053074000
2012-10-03102.00103.00100.00100.0058500059079000
2012-10-02102.00103.00101.00101.0045500046540000
2012-10-01104.00105.00101.00103.0095800098010000
2012-09-28108.00108.00104.00106.0074900079282000
2012-09-27105.00107.00104.00106.0069300073167000
2012-09-26104.00106.00103.00105.0056800059350000
2012-09-25104.00106.00104.00105.001022000106782000
2012-09-24110.00111.00105.00105.001104000118614000
2012-09-21112.00112.00111.00111.0079800088994000
2012-09-20115.00116.00111.00111.001612000183502000
2012-09-19112.00113.00110.00113.001157000129196000
2012-09-18110.00112.00110.00112.00937000104157000
2012-09-14108.00111.00107.00108.001878000205369000
2012-09-13106.00108.00105.00106.001357000144580000
2012-09-12102.00105.00102.00105.001090000112696000
2012-09-11104.00105.00101.00101.001488000152341000
2012-09-10104.00107.00103.00105.001198000125899000
2012-09-07104.00104.00101.00103.001494000153767000
2012-09-06100.00102.00100.00100.001193000120199000
2012-09-05104.00104.00100.00100.001595000162386000
2012-09-04104.00105.00103.00104.001709000177448000
2012-09-03110.00110.00103.00103.002735000289644000
2012-08-31108.00110.00106.00108.001732000186563000
2012-08-30113.00113.00109.00109.001181000130646000
2012-08-29111.00115.00110.00114.002165000243592000
2012-08-28116.00116.00110.00110.002881000322412000
2012-08-27121.00122.00117.00117.001353000160696000
2012-08-24122.00123.00119.00121.002020000244313000
2012-08-23125.00126.00124.00125.0077200096475000
2012-08-22126.00129.00125.00125.001194000150835000
2012-08-21126.00127.00125.00125.0069100086820000
2012-08-20130.00131.00126.00128.00896000115214000
2012-08-17130.00132.00129.00130.001445000187746000
2012-08-16125.00129.00124.00129.001672000212519000
2012-08-15126.00126.00124.00125.0053100066294000
2012-08-14125.00126.00123.00126.00806000100616000
2012-08-13124.00125.00123.00125.00990000122781000
2012-08-10125.00127.00122.00123.001886000234041000
2012-08-09125.00126.00123.00124.002233000278695000
2012-08-08130.00134.00125.00127.001861000239399000
2012-08-07133.00133.00128.00131.0060800078844000
2012-08-06131.00133.00131.00133.0061000080503000
2012-08-03132.00132.00127.00129.001116000144400000
2012-08-02133.00136.00133.00135.0071700096366000
2012-08-01134.00134.00132.00133.001074000142641000
2012-07-31137.00138.00134.00135.002124000289640000
2012-07-30138.00140.00136.00139.002875000397240000
2012-07-27152.00154.00150.00153.0055100083561000
2012-07-26147.00149.00146.00147.0042500062736000
2012-07-25148.00148.00144.00145.0033800049423000
2012-07-24150.00151.00145.00149.0048600072303000
2012-07-23152.00153.00150.00150.0045900069439000
2012-07-20159.00159.00153.00155.0062000096658000
2012-07-19159.00161.00158.00161.0046900074838000
2012-07-18161.00163.00157.00158.0061900099109000
2012-07-17168.00168.00161.00161.0035300057902000
2012-07-13161.00165.00161.00164.0045400074025000
2012-07-12163.00165.00161.00161.0047700077596000
2012-07-11164.00164.00162.00163.0046400075640000
2012-07-10168.00169.00165.00165.0039400065626000
2012-07-09169.00170.00167.00168.0047300079610000
2012-07-06172.00173.00168.00170.00632000107783000
2012-07-05171.00174.00171.00172.00805000138314000
2012-07-04174.00175.00171.00173.00983000170373000
2012-07-03172.00174.00172.00173.0050600087480000
2012-07-02177.00177.00171.00172.00917000158928000
2012-06-29172.00178.00171.00176.00843000146783000
2012-06-28176.00177.00176.00177.0019000033589000
2012-06-27173.00176.00172.00176.0029400051294000
2012-06-26175.00177.00172.00172.0051700090096000
2012-06-25177.00180.00176.00177.0039000069273000
2012-06-22177.00179.00176.00176.0050900090407000
2012-06-21181.00181.00179.00180.0033800060875000
2012-06-20176.00180.00176.00180.0045800081423000

   ※ 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