[5963 東証1部] 日立ツール 日足 時系列データ

[5963 東証1部] 日立ツール (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-10-26753.00764.00724.00745.006060045264000
2012-10-25708.00769.00708.00768.002960021998600
2012-10-24712.00746.00706.00723.002310016718000
2012-10-23756.00756.00720.00727.001710012617200
2012-10-22760.00760.00740.00755.002460018515800
2012-10-19750.00770.00744.00770.002180016542800
2012-10-18725.00747.00725.00745.005420039972300
2012-10-17702.00722.00702.00714.004330030966200
2012-10-16703.00705.00695.00702.002720019073400
2012-10-15665.00705.00665.00693.003260022280200
2012-10-12655.00680.00655.00675.003930026233500
2012-10-11648.00650.00635.00642.004530029188100
2012-10-10665.00665.00637.00651.003660023753700
2012-10-09668.00687.00667.00672.002200014874200
2012-10-05667.00671.00663.00670.003760025154600
2012-10-04655.00676.00654.00667.004060026969900
2012-10-03649.00657.00644.00645.004020026113600
2012-10-02667.00683.00659.00659.002100014049300
2012-10-01694.00694.00670.00675.003080020913400
2012-09-28703.00719.00695.00697.002870020260300
2012-09-27697.00713.00691.00703.002900020403300
2012-09-26710.00727.00693.00700.003090021739000
2012-09-25729.00730.00712.00717.001500010783100
2012-09-24742.00744.00720.00727.001880013706700
2012-09-21769.00769.00746.00749.001790013485900
2012-09-20780.00791.00774.00775.00111008680700
2012-09-19815.00815.00767.00789.003840030401200
2012-09-18806.00829.00806.00815.004310035137700
2012-09-14802.00825.00800.00806.005450044135200
2012-09-13798.00815.00796.00799.001950015662300
2012-09-12787.00810.00787.00805.001940015597500
2012-09-11787.00817.00785.00797.001880014964400
2012-09-10810.00815.00801.00802.0037002989800
2012-09-07790.00813.00790.00813.002400019244900
2012-09-06765.00780.00765.00776.0069005337000
2012-09-05804.00804.00765.00765.0053004188300
2012-09-04804.00813.00798.00800.00113009095900
2012-09-03819.00820.00800.00800.00116009410500
2012-08-31822.00829.00804.00804.0078006368000
2012-08-30850.00850.00828.00828.0044003678100
2012-08-29849.00853.00847.00850.001480012573700
2012-08-28866.00867.00845.00849.002310019761900
2012-08-27883.00887.00866.00866.0065005682800
2012-08-24885.00890.00880.00883.001640014510700
2012-08-23890.00900.00885.00900.0048004290700
2012-08-22887.00896.00877.00896.00112009939500
2012-08-21913.00918.00896.00913.001880017099400
2012-08-20903.00919.00903.00909.002830025765000
2012-08-17884.00912.00884.00903.00133300120180500
2012-08-16872.00884.00872.00883.005500048395400
2012-08-15874.00880.00859.00872.001490012964100
2012-08-14876.00880.00861.00874.003580031295000
2012-08-13870.00882.00868.00876.001780015521800
2012-08-10876.00884.00867.00877.002030017834900
2012-08-09873.00883.00869.00883.001780015618100
2012-08-08874.00894.00865.00876.004220036970200
2012-08-07855.00875.00855.00870.005650048967500
2012-08-06845.00855.00845.00852.001530013029900
2012-08-03844.00844.00833.00837.002410020273500
2012-08-02847.00855.00844.00844.004340036887100
2012-08-01847.00850.00840.00847.001450012255300
2012-07-31850.00866.00836.00855.0010710091264900
2012-07-30844.00855.00833.00844.0010140085079500
2012-07-27756.00756.00740.00754.0017001280700
2012-07-26702.00726.00699.00726.0028001990200
2012-07-25719.00719.00692.00692.0039002724700
2012-07-24729.00759.00720.00720.0040002924500
2012-07-23761.00761.00720.00735.0023001710200
2012-07-20792.00792.00761.00761.0044003400300
2012-07-19775.00790.00760.00790.0046003604800
2012-07-18793.00794.00786.00786.001450011493300
2012-07-17786.00793.00785.00793.0088006934100
2012-07-13775.00785.00770.00785.0070005448200
2012-07-12779.00779.00763.00769.0074005716500
2012-07-11778.00778.00765.00772.0036002775000
2012-07-10772.00778.00766.00766.0039003001000
2012-07-09773.00773.00760.00769.0046003544700
2012-07-06755.00767.00750.00758.0079005984700
2012-07-05759.00759.00755.00756.0019001438400
2012-07-04743.00759.00743.00759.0053003984000
2012-07-03766.00768.00746.00757.0068005144900
2012-07-02754.00762.00742.00742.0031002328300
2012-06-29750.00758.00735.00750.0051003830800
2012-06-28744.00750.00739.00750.0037002756300
2012-06-27723.00736.00710.00731.0057004142100
2012-06-26715.00723.00711.00723.0059004216100
2012-06-25745.00745.00720.00720.0040002947100
2012-06-22726.00726.00713.00715.0025001792800
2012-06-21717.00728.00716.00727.0048003459100
2012-06-20714.00728.00708.00717.0023001651400
2012-06-19723.00732.00711.00714.0097007011000
2012-06-18725.00726.00723.00723.0027001957700
2012-06-15721.00725.00720.00720.0040002886000
2012-06-14717.00728.00713.00719.00124008899800
2012-06-13755.00755.00729.00747.0024001771000
2012-06-12720.00750.00720.00750.0047003463800
2012-06-11750.00750.00749.00750.0021001574500
2012-06-08715.00720.00712.00720.001760012576500
2012-06-07705.00712.00681.00712.0062004336900
2012-06-06684.00703.00684.00703.0033002303600
2012-06-05680.00695.00678.00683.0074005056000
2012-06-04685.00685.00675.00680.0073004967000
2012-06-01698.00708.00687.00693.0095006591000
2012-05-31699.00707.00699.00700.0036002525500
2012-05-30703.00715.00700.00711.0057004028700
2012-05-29718.00718.00707.00711.0026001851500
2012-05-28705.00706.00701.00703.0029002040800
2012-05-25712.00719.00704.00704.0036002557600
2012-05-24711.00712.00699.00711.0083005847100
2012-05-23740.00740.00696.00726.00102007330200
2012-05-22731.00756.00731.00755.0036002689100
2012-05-21726.00738.00726.00737.0031002268200
2012-05-18726.00726.00710.00726.0091006546800
2012-05-17735.00740.00731.00734.0070005135100
2012-05-16751.00751.00735.00737.0051003770300
2012-05-15767.00768.00750.00759.00107008147300
2012-05-14780.00781.00767.00767.00105008116000
2012-05-11790.00794.00783.00783.0043003388700
2012-05-10795.00803.00793.00793.001410011249100
2012-05-09792.00792.00779.00780.0055004305600
2012-05-08782.00792.00777.00792.0031002430000
2012-05-07781.00782.00778.00782.0032002498600
2012-05-02796.00796.00785.00785.0076005995300
2012-05-01801.00801.00790.00791.0047003738000
2012-04-27822.00822.00799.00802.001320010675400
2012-04-26802.00820.00802.00819.0076006195400
2012-04-25803.00803.00798.00803.002100016820700
2012-04-24808.00814.00805.00811.0070005656300
2012-04-23817.00817.00808.00808.0052004221000
2012-04-20815.00821.00808.00816.0057004649200
2012-04-19816.00816.00806.00807.0034002754100
2012-04-18821.00830.00813.00816.0060004925900
2012-04-17824.00824.00818.00818.0026002132900
2012-04-16815.00834.00815.00834.001310010740800
2012-04-13821.00831.00815.00815.0092007593100
2012-04-12805.00829.00804.00827.001620013200500
2012-04-11796.00804.00796.00798.0078006224800
2012-04-10796.00801.00795.00800.00123009819400
2012-04-09817.00817.00796.00796.001580012696200
2012-04-06823.00823.00807.00811.0099008048700
2012-04-05828.00828.00815.00820.0090007397300
2012-04-04857.00857.00831.00831.0064005395000
2012-04-03855.00858.00854.00854.0078006675100
2012-04-02851.00856.00847.00852.0098008345500
2012-03-30840.00850.00840.00844.00108009137400
2012-03-29832.00842.00832.00842.0064005362800
2012-03-28845.00845.00837.00840.0081006810400
2012-03-27834.00845.00825.00845.001290010782100
2012-03-26850.00851.00825.00825.002860023851000
2012-03-23851.00855.00849.00850.0082006981200
2012-03-22858.00858.00847.00851.0079006714700
2012-03-21857.00866.00852.00852.001350011558500
2012-03-19870.00870.00863.00863.0047004073200
2012-03-16867.00870.00863.00863.001400012137500
2012-03-15855.00878.00855.00867.001760015206500
2012-03-14853.00864.00853.00853.001340011486700
2012-03-13856.00857.00850.00850.0082007003000
2012-03-12869.00869.00852.00852.0071006079900
2012-03-09869.00869.00855.00856.002190018985600
2012-03-08854.00857.00853.00855.0055004702100
2012-03-07852.00857.00851.00852.00101008612400
2012-03-06869.00869.00855.00855.0061005241300
2012-03-05872.00872.00860.00860.0035003034200
2012-03-02860.00868.00848.00865.00109009336300
2012-03-01870.00870.00849.00852.00109009357200
2012-02-29869.00876.00864.00869.001170010200300
2012-02-28863.00870.00861.00868.001320011415200
2012-02-27866.00867.00859.00863.0082007072100
2012-02-24870.00870.00856.00858.002340020136000
2012-02-23874.00874.00856.00870.0073006333300
2012-02-22869.00870.00859.00862.00111009594400
2012-02-21860.00860.00853.00855.0057004884900
2012-02-20866.00870.00850.00857.001390011927000
2012-02-17878.00878.00864.00865.0029002518000
2012-02-16870.00878.00862.00878.0031002694500
2012-02-15870.00880.00870.00880.00110009596500
2012-02-14854.00870.00854.00870.0051004408500
2012-02-13869.00869.00854.00854.0066005664800
2012-02-10868.00868.00858.00858.0026002237700
2012-02-09862.00870.00856.00869.0049004225000
2012-02-08850.00866.00850.00866.0058004969100
2012-02-07852.00856.00850.00856.001220010429900
2012-02-06842.00850.00839.00845.001240010450000
2012-02-03845.00850.00840.00840.003560030120400
2012-02-02868.00869.00845.00845.00109009311100
2012-02-01856.00863.00851.00863.0061005220500
2012-01-31855.00858.00852.00853.0045003845200
2012-01-30868.00868.00855.00855.0056004831600
2012-01-27866.00870.00855.00856.0052004479100
2012-01-26858.00868.00858.00866.0031002671800
2012-01-25870.00870.00856.00863.0071006154500
2012-01-24870.00870.00849.00863.0027002326700
2012-01-23857.00869.00857.00869.0028002414500
2012-01-20859.00869.00852.00868.0093008001300
2012-01-19849.00870.00849.00859.0026002242800
2012-01-18860.00869.00859.00864.0044003803000
2012-01-17850.00859.00845.00859.0013001109600
2012-01-16858.00858.00846.00855.0063005390500
2012-01-13845.00858.00845.00858.0030002556900
2012-01-12844.00844.00830.00835.0027002256300
2012-01-11850.00858.00840.00845.0079006673100
2012-01-10855.00856.00850.00850.0028002391600
2012-01-06850.00850.00840.00841.0020001691600
2012-01-05850.00852.00843.00847.0050004241600
2012-01-04836.00858.00830.00856.0075006372200
2011-12-30825.00829.00815.00821.0019001567900
2011-12-29828.00828.00817.00818.0053004369600
2011-12-28819.00827.00819.00825.0049004035700
2011-12-27801.00820.00801.00819.0054004394300
2011-12-26810.00819.00806.00808.0037003008200
2011-12-22808.00818.00808.00810.0032002594400
2011-12-21810.00827.00810.00811.0027002193900
2011-12-20801.00807.00800.00807.0036002890500
2011-12-19798.00805.00796.00797.0057004549500
2011-12-16825.00825.00795.00809.00110008929200
2011-12-15826.00831.00816.00828.002560021141300
2011-12-14837.00837.00826.00826.0082006816600
2011-12-13823.00838.00823.00837.0081006748500
2011-12-12823.00837.00820.00832.0062005142600
2011-12-09820.00828.00818.00823.002430019921200
2011-12-08827.00827.00813.00818.001200982600
2011-12-07815.00830.00812.00827.0051004183600
2011-12-06825.00825.00808.00808.0098007993300
2011-12-05826.00830.00820.00828.0074006115200
2011-12-02818.00827.00818.00827.0063005176500
2011-12-01810.00818.00805.00818.0076006183800
2011-11-30802.00803.00796.00798.0057004558400
2011-11-29798.00810.00792.00810.00106008498000
2011-11-28779.00799.00779.00792.0049003870700
2011-11-25780.00790.00779.00779.0085006667500
2011-11-24787.00787.00782.00782.0051004001500
2011-11-22785.00798.00784.00787.0069005440200
2011-11-21785.00797.00783.00794.0017001341100
2011-11-18790.00793.00780.00785.0045003534300
2011-11-17786.00794.00779.00785.0076005957000
2011-11-16790.00795.00783.00786.0090007075500
2011-11-15799.00802.00790.00790.001960015560400
2011-11-14800.00802.00797.00799.001580012640200
2011-11-11799.00800.00792.00800.0022001755200
2011-11-10785.00799.00781.00799.0050003927400
2011-11-09795.00799.00795.00799.0061004857000
2011-11-08798.00803.00792.00795.0029002312200
2011-11-07786.00798.00786.00798.0050003952000
2011-11-04780.00795.00779.00789.0048003774600
2011-11-02780.00782.00772.00782.0076005909400
2011-11-01787.00792.00783.00787.0098007700800
2011-10-31795.00797.00786.00786.0044003485000
2011-10-28796.00805.00794.00795.0095007580500
2011-10-27799.00800.00780.00796.001410011181700
2011-10-26788.00798.00782.00787.0050003939100

   ※ 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