[6305 東証1部] 日立建機 日足 時系列データ

[6305 東証1部] 日立建機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-232609.002633.002602.002623.0013110003435962900
2017-05-222602.002620.002590.002616.009636002515272100
2017-05-192607.002617.002557.002566.0018754004827231700
2017-05-182621.002628.002595.002605.0014789003858034700
2017-05-172656.002658.002637.002643.008907002356384600
2017-05-162700.002724.002676.002681.0011040002973897600
2017-05-152700.002707.002669.002674.0012570003373045800
2017-05-122773.002777.002722.002731.0014385003955431100
2017-05-112803.002803.002758.002763.0010062002788152800
2017-05-102785.002833.002784.002789.0012575003526424500
2017-05-092827.002837.002766.002771.0017622004908538700
2017-05-082905.002914.002826.002832.0020999005980663300
2017-05-022850.002871.002829.002860.0011472003278634500
2017-05-012856.002867.002821.002857.0013584003867337600
2017-04-282879.002899.002861.002871.0020317005847345000
2017-04-272839.002894.002828.002879.0029567008473125100
2017-04-262774.002828.002773.002798.0026847007515422100
2017-04-252614.002695.002602.002692.0016896004503954000
2017-04-242647.002674.002590.002598.0010447002730567000
2017-04-212560.002606.002549.002598.0018674004830783800
2017-04-202575.002588.002528.002531.0015724004013434400
2017-04-192583.002611.002572.002597.0013395003478436900
2017-04-182605.002660.002569.002584.0016831004382887100
2017-04-172556.002570.002541.002566.007810001997288700
2017-04-142589.002604.002552.002572.0012620003253744800
2017-04-132570.002590.002556.002577.0013671003512374400
2017-04-122642.002655.002609.002619.0012815003360765700
2017-04-112708.002713.002674.002683.009736002617188300
2017-04-102677.002729.002672.002715.009713002631322800
2017-04-072718.002727.002662.002676.0015998004299081900
2017-04-062723.002741.002680.002699.0014482003908777300
2017-04-052758.002767.002700.002724.0011741003194690600
2017-04-042728.002752.002697.002724.0011469003126777600
2017-04-032759.002768.002720.002755.0011460003151916600
2017-03-312823.002826.002775.002775.008381002342939800
2017-03-302813.002828.002792.002797.007752002176048600
2017-03-292822.002878.002800.002826.0012617003563789800
2017-03-282839.002851.002801.002819.0014654004127054800
2017-03-272806.002818.002768.002811.0011158003124439200
2017-03-242840.002870.002839.002856.009756002786942500
2017-03-232842.002860.002822.002841.009852002796663900
2017-03-222812.002853.002781.002847.0012228003467361200
2017-03-212887.002910.002872.002902.006952002013969100
2017-03-172900.002934.002898.002910.0012998003782090300
2017-03-162832.002921.002832.002915.0012962003752132400
2017-03-152863.002892.002852.002869.008306002381409700
2017-03-142835.002885.002832.002866.0012532003590907000
2017-03-132835.002845.002813.002836.007616002157633000
2017-03-102800.002842.002796.002839.0015087004253007600
2017-03-092791.002824.002780.002783.007525002102857100
2017-03-082800.002802.002754.002779.009247002568907000
2017-03-072745.002801.002743.002795.0012244003409309100
2017-03-062737.002770.002715.002765.008291002280402700
2017-03-032733.002757.002727.002746.0010386002846159600
2017-03-022773.002800.002748.002764.0016859004675575700
2017-03-012611.002673.002602.002669.0013572003594072000
2017-02-282583.002627.002573.002614.0014862003883629300
2017-02-272558.002583.002526.002544.0013984003565514200
2017-02-242641.002662.002593.002603.0013914003639125900
2017-02-232706.002708.002681.002691.005061001361550800
2017-02-222706.002715.002690.002703.006483001752431900
2017-02-212685.002711.002683.002705.008568002312215400
2017-02-202668.002672.002638.002663.008483002255332500
2017-02-172689.002700.002678.002683.007474002007426000
2017-02-162723.002735.002693.002714.008021002175070900
2017-02-152699.002733.002695.002726.0010056002733123400
2017-02-142672.002710.002672.002676.0010853002917689500
2017-02-132685.002717.002682.002702.007691002078935700
2017-02-102663.002691.002655.002677.0013095003500928100
2017-02-092595.002603.002577.002598.007569001961943600
2017-02-082616.002624.002593.002624.007394001931283800
2017-02-072610.002616.002574.002606.009792002547047600
2017-02-062653.002660.002619.002641.009168002419388100
2017-02-032626.002649.002603.002629.009430002480333200
2017-02-022628.002653.002605.002611.0014716003863688800
2017-02-012588.002653.002577.002638.0015121003967988200
2017-01-312630.002645.002583.002603.0032262008408040800
2017-01-302752.002758.002717.002730.0013829003782901700
2017-01-272756.002783.002751.002780.0019013005270661100
2017-01-262716.002746.002704.002743.0015311004180898200
2017-01-252659.002684.002655.002676.009201002456112900
2017-01-242618.002629.002603.002612.009876002581211100
2017-01-232623.002649.002607.002627.0011595003046629000
2017-01-202618.002663.002614.002650.0013641003610206400
2017-01-192601.002617.002589.002614.0012568003275938100
2017-01-182537.002584.002532.002584.0010991002814533200
2017-01-172575.002577.002541.002543.009315002380482400
2017-01-162584.002604.002576.002581.0010507002718594900
2017-01-132556.002598.002556.002597.0015208003922756300
2017-01-122552.002567.002532.002557.0011251002870678600
2017-01-112527.002559.002527.002552.009649002459169400
2017-01-102523.002555.002510.002527.0010783002725813100
2017-01-062541.002555.002514.002552.0011700002971068500
2017-01-052618.002620.002570.002577.008961002314624300
2017-01-042565.002618.002557.002618.0015761004092331100
2016-12-302531.002546.002509.002531.007656001936577000
2016-12-292583.002588.002528.002539.0010497002671423600
2016-12-282594.002617.002587.002602.0010388002705095700
2016-12-272592.002608.002577.002582.0012056003120403700
2016-12-262598.002626.002590.002604.0012318003213526500
2016-12-222569.002598.002565.002597.0015376003979083000
2016-12-212540.002586.002539.002558.0016092004123323100
2016-12-202512.002532.002510.002524.0012062003039684100
2016-12-192509.002519.002495.002513.008591002156839400
2016-12-162530.002542.002510.002516.0011583002921612600
2016-12-152512.002534.002493.002499.0011626002917648500
2016-12-142482.002512.002465.002509.0011110002774751500
2016-12-132511.002511.002462.002498.0012140003022183900
2016-12-122579.002579.002521.002531.0012253003119472300
2016-12-092553.002574.002517.002567.0024357006222045400
2016-12-082505.002544.002488.002543.0014151003569024300
2016-12-072475.002508.002470.002495.0012834003201233900
2016-12-062479.002489.002463.002467.0012605003115378400
2016-12-052442.002468.002420.002461.0011310002773793400
2016-12-022416.002461.002416.002451.0013592003323105600
2016-12-012413.002463.002403.002431.0018347004468353800
2016-11-302368.002373.002350.002354.0011076002611578600
2016-11-292333.002360.002325.002355.0012799003001034000
2016-11-282359.002374.002339.002364.0010529002479318900
2016-11-252378.002418.002374.002392.0015193003638779500
2016-11-242360.002370.002347.002366.0014274003370507800
2016-11-222342.002343.002319.002340.007926001851851100
2016-11-212350.002350.002300.002333.0013100003046170000
2016-11-182329.002364.002325.002346.0018054004243542800
2016-11-172310.002313.002276.002303.0012787002935637000
2016-11-162334.002334.002309.002327.0012920003004421700
2016-11-152309.002335.002304.002320.0015249003532693300
2016-11-142312.002321.002288.002310.0019160004428569200
2016-11-112300.002323.002290.002317.0025693005934636400
2016-11-102241.002283.002200.002263.0030425006869405400
2016-11-092185.002210.002037.002072.0027976005901826800
2016-11-082173.002183.002159.002171.0010354002250454800
2016-11-072170.002189.002156.002179.0013908003027092400
2016-11-042133.002147.002119.002145.0010763002298859900
2016-11-022161.002174.002144.002151.009337002012583500
2016-11-012185.002193.002165.002193.008776001916040600
2016-10-312195.002208.002181.002197.0011249002468771600
2016-10-282150.002233.002150.002204.0026964005927072900
2016-10-272128.002143.002118.002142.0012303002626225100
2016-10-262126.002150.002103.002139.0022528004809026200
2016-10-252128.002137.002105.002118.008551001810629400
2016-10-242109.002120.002099.002115.005976001263147800
2016-10-212100.002114.002088.002104.008660001823112300
2016-10-202076.002096.002063.002096.009695002020354700
2016-10-192095.002096.002067.002076.006048001255451000
2016-10-182073.002095.002061.002094.008048001675128200
2016-10-172074.002095.002071.002091.007160001495023700
2016-10-142045.002073.002040.002063.0011532002366398700
2016-10-132085.002106.002045.002052.009001001864517900
2016-10-122047.002079.002041.002070.008625001783633200
2016-10-112084.002092.002068.002072.008832001834782000
2016-10-072083.002092.002061.002067.0013060002708614200
2016-10-062080.002104.002064.002066.0011400002369738400
2016-10-052039.002065.002027.002064.0012020002467615500
2016-10-042021.002047.002015.002028.0010468002125434200
2016-10-032010.002014.001976.002011.0011014002206060500
2016-09-301997.002006.001984.001999.009700001935559600
2016-09-291993.002029.001982.002010.0012125002439913200
2016-09-281925.001944.001907.001944.0010452002021275700
2016-09-271916.001955.001911.001951.0011949002314673700
2016-09-261992.001992.001927.001940.0023631004609403200
2016-09-232035.002043.002011.002012.0013380002707778500
2016-09-211976.002022.001962.002022.0016521003305598100
2016-09-201973.001994.001970.001979.0011677002314530600
2016-09-161958.002003.001955.001998.0017285003436487300
2016-09-151945.001954.001929.001941.0011889002306351800
2016-09-141949.001968.001938.001956.0012597002461584200
2016-09-131976.001983.001955.001964.0012364002432242300
2016-09-121970.001989.001952.001976.0018733003691420300
2016-09-091951.001998.001947.001997.0036275007177842700
2016-09-081910.001926.001899.001911.0014139002702718500
2016-09-071871.001900.001850.001896.0014704002774056300
2016-09-061924.001925.001886.001909.0014851002832784100
2016-09-051923.001939.001918.001919.0016039003094019300
2016-09-021886.001895.001864.001894.0013050002461912500
2016-09-011927.001928.001873.001887.0016320003083744300
2016-08-311913.001943.001912.001938.008424001628413600
2016-08-301890.001907.001880.001900.009522001806669700
2016-08-291874.001915.001869.001900.0011818002245957300
2016-08-261837.001846.001822.001833.0013325002444118700
2016-08-251835.001862.001830.001848.0016366003022886000
2016-08-241877.001877.001821.001837.0020863003842686500
2016-08-231878.001882.001822.001828.0020534003782389900
2016-08-221917.001929.001903.001910.0012632002416514900
2016-08-191908.001925.001887.001904.0018203003476983800
2016-08-181892.001930.001883.001910.0012787002445230600
2016-08-171877.001946.001872.001925.0021408004113743500
2016-08-161873.001895.001858.001859.0015715002942564800
2016-08-151857.001874.001840.001866.0015484002880390800
2016-08-121865.001880.001836.001866.0018645003478180700
2016-08-101792.001872.001791.001842.0036140006615466600
2016-08-091720.001793.001710.001790.0023605004180230800
2016-08-081657.001718.001652.001718.0015755002675039200
2016-08-051618.001642.001606.001617.0011582001880649700
2016-08-041561.001636.001561.001633.0017238002769556900
2016-08-031568.001584.001548.001557.0016956002653634400
2016-08-021630.001642.001618.001618.008390001363128900
2016-08-011638.001670.001622.001649.0015212002504776500
2016-07-291677.001715.001639.001685.0021853003658418800
2016-07-281708.001834.001707.001711.0037845006625353300
2016-07-271670.001707.001647.001687.0019800003319931400
2016-07-261638.001642.001606.001623.0011005001783553200
2016-07-251636.001668.001636.001663.0010514001742089000
2016-07-221627.001669.001622.001628.0012301002016256800
2016-07-211631.001660.001626.001650.0011101001827693300
2016-07-201612.001621.001586.001599.0010635001698998700
2016-07-191590.001629.001579.001629.0013160002121828200
2016-07-151593.001622.001584.001597.0011304001811497400
2016-07-141551.001601.001548.001597.0014151002239464900
2016-07-131572.001579.001550.001565.0017469002734761600
2016-07-121502.001539.001502.001512.0015911002413848000
2016-07-111427.001469.001423.001460.0017382002523302500
2016-07-081414.001425.001377.001378.0020056002801354500
2016-07-071421.001444.001416.001422.0012777001824852600
2016-07-061424.001430.001396.001417.0010970001549624900
2016-07-051467.001478.001446.001451.0010037001463564300
2016-07-041442.001479.001436.001473.007252001062234400
2016-07-011489.001498.001469.001470.0010004001479542900
2016-06-301486.001503.001474.001481.0011905001770815900
2016-06-291428.001472.001416.001468.0012065001758031400
2016-06-281412.001447.001387.001434.0015199002166831300
2016-06-271488.001497.001404.001439.0025334003633251200
2016-06-241614.001624.001465.001480.0029636004490977500
2016-06-231539.001591.001533.001586.0013577002129136900
2016-06-221593.001597.001566.001566.009915001561700000
2016-06-211572.001607.001548.001601.0014903002370233200
2016-06-201553.001572.001548.001564.0015824002469815100
2016-06-171523.001563.001521.001523.0025428003891535900
2016-06-161554.001556.001501.001507.0014463002200174700
2016-06-151550.001579.001545.001567.009264001450124700
2016-06-141546.001567.001536.001547.0010652001646343900
2016-06-131596.001598.001549.001550.0014810002314407400
2016-06-101646.001651.001610.001617.0023566003846560800
2016-06-091674.001685.001657.001662.009718001620615700
2016-06-081661.001687.001639.001687.0018092003017565600
2016-06-071615.001671.001609.001660.0024991004116317700
2016-06-061621.001625.001606.001621.0014779002388375500
2016-06-031631.001660.001625.001655.0017010002808154000
2016-06-021660.001660.001609.001611.0011942001941405400
2016-06-011702.001704.001666.001674.0011337001909230200
2016-05-311670.001718.001667.001712.0011582001975152300
2016-05-301669.001692.001656.001692.0012173002043100200
2016-05-271684.001691.001645.001661.0021566003577649000
2016-05-261714.001737.001706.001711.008403001443269900
2016-05-251705.001717.001693.001703.0014791002524074100
2016-05-241674.001678.001660.001665.0011391001899273400
2016-05-231659.001682.001634.001680.0012412002066467800
2016-05-201690.001690.001659.001666.0018975003166951200
2016-05-191740.001753.001710.001715.008835001522162900
2016-05-181718.001752.001713.001722.0012729002198782100

   ※ 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