[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 
2017-12-153820.003905.003820.003865.0012067004665238000
2017-12-143850.003935.003845.003880.0014854005765099000
2017-12-133945.003950.003865.003865.009012003501350000
2017-12-123885.003940.003875.003935.007584002973068500
2017-12-113880.003915.003865.003915.008256003214997500
2017-12-083790.003840.003735.003830.0017363006589150500
2017-12-073685.003755.003670.003745.0014608005445876500
2017-12-063740.003745.003615.003620.0016000005841769000
2017-12-053770.003830.003750.003780.009541003614822000
2017-12-043835.003845.003800.003815.0010421003981934000
2017-12-013775.003900.003755.003865.0016852006465807500
2017-11-303715.003775.003690.003715.0016057005965954000
2017-11-293685.003700.003665.003680.0010133003729548500
2017-11-283660.003670.003620.003630.0012227004446093000
2017-11-273730.003740.003660.003690.008778003236875500
2017-11-243715.003750.003690.003720.006954002586504500
2017-11-223785.003810.003750.003775.0010507003969747000
2017-11-213715.003775.003705.003750.006576002467297500
2017-11-203735.003770.003675.003680.006607002449529000
2017-11-173820.003860.003750.003760.0010383003934309500
2017-11-163705.003760.003685.003750.0013532005044051000
2017-11-153810.003825.003745.003755.0010937004129322500
2017-11-143830.003890.003830.003860.006969002690971000
2017-11-133855.003905.003830.003855.0010310003989187000
2017-11-103930.003975.003885.003890.0018757007335072500
2017-11-094015.004125.003945.004015.0014858006012831000
2017-11-084065.004070.004005.004060.009410003801837500
2017-11-073930.004055.003895.004050.0014025005602522500
2017-11-063925.003925.003845.003890.009204003568039000
2017-11-023930.003930.003895.003910.0010358004048325000
2017-11-013905.003940.003895.003930.008679003400669000
2017-10-313875.003895.003840.003865.0010863004201107000
2017-10-303925.003935.003825.003880.0012579004871571000
2017-10-273865.003885.003810.003875.0013327005130934500
2017-10-263835.003840.003765.003825.0019148007306097000
2017-10-253825.003830.003725.003740.0013500005094339500
2017-10-243695.003745.003670.003745.009345003469068500
2017-10-233725.003735.003695.003710.009047003358672000
2017-10-203605.003670.003590.003660.008606003135084500
2017-10-193650.003650.003605.003640.007084002573206000
2017-10-183605.003655.003585.003640.008908003230851500
2017-10-173600.003690.003595.003655.0012120004414836000
2017-10-163570.003570.003525.003555.007114002525629500
2017-10-133500.003580.003500.003570.0017453006171719500
2017-10-123440.003515.003435.003505.008760003062981500
2017-10-113410.003415.003380.003400.005171001757602500
2017-10-103400.003435.003390.003405.007050002405720000
2017-10-063420.003450.003400.003410.006957002376977500
2017-10-053400.003400.003355.003370.005090001717565000
2017-10-043375.003415.003370.003415.007490002544792000
2017-10-033345.003365.003310.003355.007057002360904500
2017-10-023315.003350.003300.003325.006390002123005000
2017-09-293385.003385.003330.003335.0011615003890319500
2017-09-283365.003395.003315.003380.0010538003539429000
2017-09-273300.003345.003290.003330.006903002295897500
2017-09-263280.003330.003225.003290.0011890003912829500
2017-09-253415.003460.003325.003330.0011685003934270000
2017-09-223480.003510.003385.003390.0018522006356259500
2017-09-213290.003380.003290.003365.0013766004608409500
2017-09-203240.003260.003230.003255.008244002678041500
2017-09-193235.003245.003185.003235.0010743003463479500
2017-09-153100.003180.003100.003175.0012648003982643500
2017-09-143175.003185.003115.003125.0010501003292329000
2017-09-133225.003240.003195.003205.006587002117689000
2017-09-123225.003240.003180.003195.0010458003345232000
2017-09-113245.003260.003220.003220.005727001850995000
2017-09-083200.003265.003190.003200.0017885005742760500
2017-09-073175.003255.003175.003210.0012985004186812500
2017-09-063075.003150.003060.003150.0011933003723921500
2017-09-053115.003135.003075.003090.008234002554399000
2017-09-043105.003110.003085.003095.007591002352303500
2017-09-013125.003140.003095.003125.006218001942147500
2017-08-313095.003120.003085.003105.007295002263818000
2017-08-303100.003105.003060.003090.007050002175948500
2017-08-293060.003100.003045.003080.007512002308017000
2017-08-283100.003100.003070.003090.006139001894015000
2017-08-252972.003110.002961.003095.0017982005483983900
2017-08-242980.002987.002934.002948.0014402004258060600
2017-08-232949.002953.002892.002893.006864001997617700
2017-08-222904.002940.002891.002923.007418002165864200
2017-08-212918.002929.002900.002919.006502001897914400
2017-08-182943.002953.002912.002917.0010830003170549800
2017-08-172985.002993.002965.002980.008185002440230800
2017-08-162998.003035.002990.003010.005563001675918400
2017-08-153040.003085.003015.003015.007446002262954500
2017-08-143035.003055.003015.003025.006912002095964000
2017-08-103125.003135.003060.003070.008843002732062000
2017-08-093140.003160.003070.003090.009482002943381000
2017-08-083105.003150.003105.003150.006065001903089000
2017-08-073125.003155.003115.003120.004587001436096500
2017-08-043110.003130.003085.003100.006445002004746000
2017-08-033115.003135.003095.003105.006152001914111000
2017-08-023090.003140.003080.003125.006170001926092500
2017-08-013150.003160.003090.003095.0011655003630859500
2017-07-313120.003190.003105.003165.0017961005675007000
2017-07-283200.003240.003070.003100.0024183007600188500
2017-07-273005.003035.002978.003030.0011553003473998700
2017-07-263015.003065.003015.003040.0014778004498735000
2017-07-252975.002978.002946.002955.008478002509130000
2017-07-242959.002987.002951.002981.0010226003040222600
2017-07-212948.002983.002944.002974.0010834003218646300
2017-07-202880.002961.002876.002957.0011847003470504800
2017-07-192884.002892.002865.002880.007218002078327900
2017-07-182916.002942.002892.002898.0010740003126124100
2017-07-142910.002937.002893.002934.0010499003067209900
2017-07-132900.002901.002874.002892.005922001711269300
2017-07-122875.002903.002873.002899.009598002776714100
2017-07-112880.002887.002868.002886.007250002088062000
2017-07-102847.002879.002847.002872.008343002390983000
2017-07-072825.002847.002810.002818.0012454003516604000
2017-07-062858.002862.002830.002845.007800002219667300
2017-07-052830.002852.002812.002849.005892001672421400
2017-07-042841.002855.002809.002819.008036002274248200
2017-07-032815.002828.002805.002812.009665002719258800
2017-06-302803.002825.002785.002807.0014347004018833600
2017-06-292751.002830.002751.002817.0018717005245095700
2017-06-282729.002743.002714.002723.0010699002916429300
2017-06-272726.002735.002711.002727.008932002432297000
2017-06-262712.002724.002702.002715.007064001916577800
2017-06-232706.002724.002706.002714.007855002131579200
2017-06-222724.002731.002694.002696.0011101003007362000
2017-06-212759.002767.002733.002745.0010421002861390400
2017-06-202742.002797.002742.002765.0014462004005993900
2017-06-192680.002720.002668.002716.0012675003430466100
2017-06-162642.002691.002642.002672.0020641005513847600
2017-06-152660.002682.002613.002613.0011101002925822100
2017-06-142665.002684.002658.002676.009736002602192900
2017-06-132639.002658.002623.002657.0011169002952805800
2017-06-122637.002665.002617.002625.008807002321308300
2017-06-092643.002681.002642.002653.0018855004999679700
2017-06-082594.002647.002594.002641.0016053004221933300
2017-06-072570.002599.002554.002589.008941002308447800
2017-06-062606.002630.002558.002561.0018553004797550100
2017-06-052678.002703.002647.002649.0010394002771183900
2017-06-022667.002730.002633.002707.0018019004878503100
2017-06-012634.002668.002625.002645.0019348005122770300
2017-05-312570.002586.002546.002569.009892002539731100
2017-05-302582.002597.002560.002591.008392002166926600
2017-05-292594.002607.002583.002586.004975001290323200
2017-05-262640.002642.002593.002594.006256001631123600
2017-05-252640.002661.002640.002643.008819002334345600
2017-05-242657.002665.002619.002634.009997002634644000
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

   ※ 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。 

Twitter