[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 
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
2016-05-171711.001733.001707.001726.0010985001890897900
2016-05-161663.001719.001658.001696.0011537001958032000
2016-05-131712.001729.001662.001662.0023189003912480400
2016-05-121712.001718.001680.001714.0018048003072895600
2016-05-111761.001764.001715.001724.0021802003780353600
2016-05-101760.001771.001683.001732.0032927005657403200
2016-05-091785.001798.001765.001774.0014594002594252500
2016-05-061754.001785.001730.001781.0025379004481155200
2016-05-021721.001778.001716.001771.0033628005890745300
2016-04-281817.001906.001759.001768.0047025008536372100
2016-04-271904.001915.001846.001857.0022291004157500800
2016-04-261918.001922.001882.001890.0017164003254337000
2016-04-251944.001949.001915.001937.0011591002244447400
2016-04-221901.001945.001888.001945.0015513002984184300
2016-04-211925.001933.001910.001931.0016165003112115300
2016-04-201937.001960.001868.001879.0021666004121387600
2016-04-191890.001917.001869.001898.0021293004032653200
2016-04-181809.001876.001800.001850.0023350004311257600
2016-04-151895.001911.001880.001889.0013976002645087900
2016-04-141889.001931.001886.001921.0029915005725095000
2016-04-131801.001855.001799.001841.0019708003612202200
2016-04-121693.001779.001693.001769.0016646002928741400
2016-04-111695.001703.001661.001699.0012704002139794100
2016-04-081643.001724.001627.001699.0021638003637833700
2016-04-071655.001682.001638.001655.0012345002044472900
2016-04-061659.001695.001655.001667.0011316001894145000
2016-04-051677.001685.001643.001656.0019242003195266700
2016-04-041688.001721.001667.001690.0021193003576743400
2016-04-011774.001777.001690.001694.0024810004246482500
2016-03-311828.001836.001779.001788.0016413002963311600
2016-03-301821.001830.001800.001810.0016572003009577400
2016-03-291790.001824.001769.001824.0023543004255911300
2016-03-281825.001845.001812.001826.0022815004168140100
2016-03-251781.001808.001766.001796.0018122003246611100
2016-03-241791.001798.001698.001753.0022790004009830600
2016-03-231818.001832.001790.001798.0015751002838170700
2016-03-221840.001878.001820.001840.0018022003327081300
2016-03-181779.001807.001779.001797.0020040003603590800
2016-03-171784.001819.001753.001774.0016485002950001300
2016-03-161774.001793.001752.001769.0012176002159484500
2016-03-151800.001819.001788.001794.0011227002019341000
2016-03-141804.001812.001771.001799.0018829003383607200
2016-03-111744.001797.001740.001787.0028024004927454800
2016-03-101781.001795.001755.001789.0017610003137029700
2016-03-091754.001757.001713.001745.0023669004102445000
2016-03-081791.001820.001761.001806.0027550004956080300
2016-03-071774.001795.001760.001782.0026277004682927300
2016-03-041689.001746.001686.001744.0012715002200755900
2016-03-031649.001691.001647.001688.0015422002583542100
2016-03-021619.001663.001611.001656.0017407002863221900
2016-03-011550.001563.001518.001562.0016432002540154400
2016-02-291625.001642.001569.001569.0015944002548974900
2016-02-261608.001628.001585.001602.0013994002244529400
2016-02-251623.001648.001594.001605.0021013003381879600
2016-02-241633.001652.001612.001644.0011217001837013900
2016-02-231672.001707.001644.001660.0018192003038947200
2016-02-221614.001662.001606.001637.0010236001673115100
2016-02-191666.001666.001596.001635.0015264002482088300
2016-02-181685.001713.001664.001693.0020555003479939600
2016-02-171683.001702.001577.001606.0033195005386165800
2016-02-161648.001717.001645.001688.0020895003535393100
2016-02-151556.001683.001556.001669.0024765004031981500
2016-02-121536.001540.001475.001486.0031008004673265100
2016-02-101629.001632.001563.001596.0025838004126502000
2016-02-091644.001651.001611.001624.0024335003962834000
2016-02-081667.001729.001630.001717.0019241003268448200
2016-02-051609.001680.001609.001673.0026487004377228800
2016-02-041627.001649.001587.001628.0020043003268042700
2016-02-031687.001695.001621.001638.0031088005097366200
2016-02-021788.001803.001736.001747.0019618003459161700
2016-02-011733.001814.001733.001798.0035862006415449700
2016-01-291536.001938.001523.001732.001085040018465294200
2016-01-281660.001665.001606.001608.0022793003713205100
2016-01-271659.001688.001647.001676.0015106002521323100
2016-01-261663.001665.001616.001625.0023065003774927700
2016-01-251730.001737.001700.001712.0017432002988931500
2016-01-221700.001712.001675.001708.0023285003950461500
2016-01-211671.001718.001637.001637.0023594003962098800
2016-01-201722.001728.001663.001667.0018957003191224900
2016-01-191681.001721.001661.001721.0018195003101353800
2016-01-181646.001698.001636.001690.0018403003078374100
2016-01-151730.001750.001669.001677.0022553003819576600
2016-01-141710.001721.001665.001700.0028048004728223700
2016-01-131755.001797.001739.001774.0017182003045628300
2016-01-121745.001766.001709.001724.0027104004684208600
2016-01-081745.001798.001741.001758.0029333005176765800
2016-01-071830.001838.001771.001772.0023156004145292900
2016-01-061883.001894.001824.001831.0016155002986557700
2016-01-051890.001912.001862.001867.0020273003818547200
2016-01-041900.001930.001873.001878.0017594003331839900
2015-12-301927.001942.001892.001898.0012567002406966200
2015-12-291910.001921.001873.001909.0010056001910077100
2015-12-281857.001930.001850.001906.0017787003393058900
2015-12-251862.001875.001833.001842.009621001777864500
2015-12-241840.001886.001824.001867.0019469003643019600
2015-12-221780.001820.001780.001810.0012760002296613900
2015-12-211794.001797.001767.001787.0017667003146127700
2015-12-181851.001911.001800.001804.0022919004208188400
2015-12-171865.001889.001860.001862.0012992002436094800
2015-12-161821.001853.001821.001840.0014566002679794000
2015-12-151830.001834.001789.001790.0016241002926120900
2015-12-141865.001870.001811.001830.0021236003882410900
2015-12-111899.001926.001867.001917.0029174005543672600
2015-12-101900.001914.001890.001909.0015282002910198900
2015-12-091912.001935.001894.001922.0012585002416436100
2015-12-081965.001970.001912.001925.0023751004570312800
2015-12-071987.002007.001958.001971.0023329004619251600
2015-12-041952.001960.001916.001922.0019083003677184100
2015-12-031973.001997.001969.001988.008792001745333500

   ※ 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