[6501 東証1部] 日立製作所 日足 時系列データ

[6501 東証1部] 日立製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23728.00731.70725.10726.30130210009477881600
2017-08-22717.50722.40714.70721.70108210007785387100
2017-08-21720.00720.70714.70717.00110200007906525900
2017-08-18718.00720.80712.40716.301479500010604478200
2017-08-17725.00728.40722.40726.4093000006752515000
2017-08-16730.00731.30726.10726.70134880009824659400
2017-08-15725.30732.30720.20725.202134100015505761400
2017-08-14719.30728.20713.50720.702200600015894519600
2017-08-10721.40725.70716.60719.001715700012352516200
2017-08-09724.70727.60716.50724.902595500018746222500
2017-08-08734.20734.80727.60730.501471400010751567900
2017-08-07741.30742.00735.60737.30127560009420158400
2017-08-04741.60743.30736.40738.801474300010904179700
2017-08-03741.30748.80737.10743.601796200013333536800
2017-08-02739.10744.30732.30740.801793100013265570400
2017-08-01758.30759.00732.20737.303784100028107922900
2017-07-31750.00763.30742.00759.605063200038190177500
2017-07-28729.00730.60716.30721.102053900014837767100
2017-07-27722.70735.50722.10728.701807200013191348100
2017-07-26737.30737.30723.20725.801829300013342177900
2017-07-25734.00736.30728.00728.801555300011372902300
2017-07-24730.00735.30725.90733.301621500011843357500
2017-07-21735.00740.20734.40737.601662500012257679900
2017-07-20723.90737.30722.00736.802156000015773720800
2017-07-19729.90730.30719.10722.201733700012538874000
2017-07-18725.70730.00722.00729.901714300012461087500
2017-07-14727.50728.50722.70724.101894000013731026800
2017-07-13720.00723.70715.80718.301817900013080379300
2017-07-12712.20719.30712.00714.002196400015710364400
2017-07-11704.90712.80702.40712.101652600011712421300
2017-07-10703.80706.00699.10701.00124120008719281300
2017-07-07695.20702.70694.40698.30129970009083768500
2017-07-06708.00709.90699.10699.902323700016362392200
2017-07-05692.90702.90692.60700.902319000016201000600
2017-07-04696.20699.40689.60692.201455500010105444400
2017-07-03689.40697.50688.50693.701524200010566401400
2017-06-30685.00689.40679.60689.402486400017028529400
2017-06-29688.50694.20684.70689.801943300013406213800
2017-06-28683.10686.70679.10681.001837700012514890500
2017-06-27684.40689.70681.70686.602257800015491657600
2017-06-26671.20675.40670.40671.20112860007590170300
2017-06-23675.00676.50669.40674.30109030007349709900
2017-06-22678.80679.80670.20670.30130800008816085400
2017-06-21674.00680.30673.30678.801892400012820695300
2017-06-20677.50681.30673.60674.201667800011284127700
2017-06-19662.70672.50662.60669.0093840006277712400
2017-06-16669.40675.30664.70666.701936800012947951700
2017-06-15665.80665.80655.20660.001665800010989620100
2017-06-14679.10682.00667.50668.50137550009245693600
2017-06-13670.30677.50669.00677.00133140008985021800
2017-06-12672.80678.30670.60672.30146530009861015600
2017-06-09677.00680.90670.60678.302059800013923110400
2017-06-08689.00692.00678.00679.301726100011777920800
2017-06-07680.30688.20678.60686.501565600010711571800
2017-06-06685.30690.80681.00681.70132550009087878000
2017-06-05697.50699.70686.70687.002050700014213097200
2017-06-02681.00694.50680.80692.102939700020294914900
2017-06-01671.00676.00668.40674.801484700010008515600
2017-05-31666.10670.20666.10668.70149520009989603000
2017-05-30667.40671.30662.40670.2098460006570919800
2017-05-29670.40672.70667.40667.9090430006058189800
2017-05-26672.70673.40667.10670.40116770007833322600
2017-05-25673.00676.60670.30674.00110790007467440100
2017-05-24670.30675.90668.50675.10132230008891791800
2017-05-23673.40677.00666.40667.90136880009170570400
2017-05-22671.10674.20667.30674.20140810009459755500
2017-05-19663.50668.30660.70665.601595700010610068500
2017-05-18661.50669.50658.60663.702359800015685679400
2017-05-17678.30681.90674.50676.202901500019649381600
2017-05-16666.50676.60664.70675.004002800026937811800
2017-05-15654.60670.80650.10661.906227400041195366100
2017-05-12631.70633.50621.70624.601903600011920140500
2017-05-11637.00639.40628.30631.701635600010336106800
2017-05-10636.60637.50633.50635.001775000011277550200
2017-05-09636.00638.00631.00633.401731800010982558400
2017-05-08635.90639.60633.00635.502645700016838715800
2017-05-02624.00628.20622.30623.50130680008171953500
2017-05-01617.20624.20616.40623.60139900008699576000
2017-04-28617.90619.90613.30615.10118730007311127900
2017-04-27613.60617.00607.40615.401692300010381257300
2017-04-26604.50618.50600.10618.503319700020378799000
2017-04-25587.00598.10582.10596.901955600011577145300
2017-04-24596.30597.70590.50590.50138780008231161800
2017-04-21585.60591.20583.70587.40155800009158526600
2017-04-20574.10583.60570.80579.20141270008186720600
2017-04-19578.00578.90573.30576.00144970008356166600
2017-04-18578.90584.30574.90579.10143970008340039600
2017-04-17571.30574.60566.30573.20123460007057420600
2017-04-14569.00575.50567.60572.70136970007836869700
2017-04-13572.00575.40568.50574.301897700010855764100
2017-04-12585.00585.70577.60579.60145830008460809700
2017-04-11588.10590.50583.30589.60130550007665105600
2017-04-10587.30594.20583.80592.30159260009397865500
2017-04-07587.70593.80583.20586.102242400013184315400
2017-04-06585.20592.80581.40585.602195900012883906300
2017-04-05601.80605.40593.60595.202006200011984841100
2017-04-04600.00600.30590.80597.001807600010772591300
2017-04-03602.60607.20600.90603.702281400013790866600
2017-03-31615.50617.50602.50602.502259700013750536700
2017-03-30620.50622.20611.50612.50124970007703738100
2017-03-29621.20623.30617.80620.30147040009122747300
2017-03-28611.30621.70611.30621.402130100013181252200
2017-03-27608.00610.70604.10606.70129600007862493000
2017-03-24611.10618.60609.50616.40129680007988297900
2017-03-23605.40615.90605.00614.00156600009593312500
2017-03-22620.50620.90611.40611.601885600011590193600
2017-03-21623.00629.60620.90627.90141480008864817300
2017-03-17627.20628.60621.50624.702592200016194361600
2017-03-16634.00639.60629.30634.801716600010901310500
2017-03-15635.30638.50631.20638.50124430007911261400
2017-03-14636.90640.10634.00636.701654000010539761200
2017-03-13629.30634.70628.40633.70152700009661000900
2017-03-10631.90634.50629.70630.002749900017362169400
2017-03-09632.30632.90628.40631.80140670008878071700
2017-03-08631.00632.60626.40629.20136900008605876600
2017-03-07623.00631.90622.60631.702130600013403990000
2017-03-06624.20626.60620.50621.301853100011534270400
2017-03-03630.90632.30622.50626.502268600014228546500
2017-03-02642.70642.70634.00634.201898300012105562600
2017-03-01625.80631.50622.20630.901591400010002696100
2017-02-28621.90627.60618.70618.802224900013862233200
2017-02-27620.90622.50613.00616.902416400014927925400
2017-02-24632.10638.50629.30633.001630800010326315500
2017-02-23638.60638.60631.20634.001599100010141961300
2017-02-22638.00641.50635.50637.00133110008487984800
2017-02-21626.70634.20624.70633.80135140008534371500
2017-02-20624.90627.60619.40626.701637900010220689300
2017-02-17635.00637.00628.70631.101934200012208437900
2017-02-16643.80649.00639.60642.902115800013623937900
2017-02-15642.70646.90640.60641.002160600013896124000
2017-02-14641.70642.80632.20632.702194400013990194100
2017-02-13630.00638.00628.40636.602412300015278766300
2017-02-10635.00635.70624.70627.404091800025757345400
2017-02-09640.00643.60619.40622.307644300048053501800
2017-02-08669.60677.30669.30676.701522300010261687400
2017-02-07659.00678.00658.80672.301989400013332921300
2017-02-06667.90670.90658.30664.70142860009494344000
2017-02-03660.10671.60656.50660.702287400015173761400
2017-02-02671.00679.50653.70655.704059700027110946600
2017-02-01636.00651.50635.10648.201621400010475087500
2017-01-31656.50657.40647.60647.602222200014477577100
2017-01-30670.00671.70663.60667.90119470007971862200
2017-01-27676.40676.90672.30673.60144760009763528000
2017-01-26664.10677.70662.40674.802436900016375837000
2017-01-25656.80659.80654.90657.00152070009990087400
2017-01-24648.00650.40643.40643.90137650008890848800
2017-01-23650.20653.40646.50649.00127820008310071000
2017-01-20657.30661.00654.30658.601633800010754345400
2017-01-19659.30661.00652.70657.70136660008976749000
2017-01-18634.40653.60633.50651.401935900012477031600
2017-01-17650.40652.70643.40644.40134750008723227100
2017-01-16654.20659.10650.10652.30110960007254109800
2017-01-13653.90658.80651.50657.90127340008350511000
2017-01-12660.50662.90653.60657.301743300011464692000
2017-01-11659.00666.20657.10665.101821600012094254900
2017-01-10654.50660.50652.10652.701625300010640363800
2017-01-06650.10660.70648.20656.401959200012840249600
2017-01-05670.00670.70655.10659.003573400023707818300
2017-01-04644.00656.00641.90655.902388700015552562100
2016-12-30630.00633.00624.20632.00136720008604276800
2016-12-29641.30641.70630.70631.80156540009919795800
2016-12-28641.50646.40641.30644.90147240009489343800
2016-12-27633.00641.60632.70636.60119290007607958700
2016-12-26644.70645.00637.80639.00103440006623127300
2016-12-22638.00641.10631.50640.801740800011089318600
2016-12-21650.30654.20641.40644.20151540009806674100
2016-12-20651.20653.00642.40646.501573900010161429000
2016-12-19647.60654.70646.00651.201748000011359486000
2016-12-16648.60657.40647.10655.703307400021638866700
2016-12-15645.00648.20637.40642.202291900014735511600
2016-12-14639.60641.20633.80635.702093700013340243300
2016-12-13630.10635.80624.80634.303112200019632207800
2016-12-12660.00662.00636.90643.603173700020606452600
2016-12-09647.10653.80644.30652.002995100019467028400
2016-12-08644.50646.90636.70646.802796700017975117800
2016-12-07629.00634.80626.40634.502050200012945491500
2016-12-06627.10628.40620.30623.701877600011721917900
2016-12-05619.50621.00611.40617.302183900013467691800
2016-12-02622.70624.60615.30621.502223500013784826800
2016-12-01622.00628.80616.60618.802596000016141547900
2016-11-30614.50615.90607.00609.301912700011676758100
2016-11-29609.30613.80606.40610.90142050008672893300
2016-11-28615.00617.60604.60617.602162600013221819800
2016-11-25615.80627.40615.20619.002557200015872943000
2016-11-24618.50620.00611.20615.202150500013218324000
2016-11-22614.00615.00606.00608.801727200010530747600
2016-11-21598.50616.70594.80613.503174900019314166700
2016-11-18599.00600.60592.90594.402172600012950189100
2016-11-17584.30588.30578.50588.301873000010938389600
2016-11-16600.00600.90588.80589.602735000016216910700
2016-11-15590.30594.50583.00586.402093400012299454500
2016-11-14570.10588.50569.00588.302985500017419911800
2016-11-11568.20575.40562.70564.402760100015665946800
2016-11-10559.00564.50544.20562.504637300025921067500
2016-11-09555.20559.20502.80508.704986900026113923000
2016-11-08552.00553.90546.80549.00125580006901622200
2016-11-07546.90550.70543.20548.301917600010503521400
2016-11-04537.80543.00531.50535.302186100011713036300
2016-11-02551.50552.80546.30547.801960000010764133200
2016-11-01559.10559.80552.10558.702067300011508223000
2016-10-31546.00562.90541.40559.205141400028524869000
2016-10-28522.50536.50522.30532.204241600022529624600
2016-10-27522.20524.00517.30519.40186260009691639700
2016-10-26527.00527.90521.40525.10131270006884976000
2016-10-25527.30531.50526.00527.70183010009672953000
2016-10-24524.00525.80520.60522.10136600007138605300
2016-10-21525.00527.90522.50523.90151540007959301000
2016-10-20511.60523.50510.40523.002034800010575381900
2016-10-19513.70515.30508.50512.902437400012489543400
2016-10-18522.50524.80518.40522.80150070007825966700
2016-10-17520.00527.20518.60523.10127160006647136800
2016-10-14515.10519.60512.80518.80159940008266010100
2016-10-13521.30528.30513.70515.702031900010557968200
2016-10-12516.20526.30515.20518.702091400010887538900
2016-10-11528.80535.50526.20526.202719500014416145100
2016-10-07512.60525.00512.60524.503027800015743283000
2016-10-06511.00519.00509.40513.703315200017051800800
2016-10-05484.00502.80482.20502.406103900030291157900
2016-10-04467.90474.60465.60472.402187200010318235400
2016-10-03466.10470.40461.50464.802368600011015243600
2016-09-30472.70473.20465.20468.602232100010464266400
2016-09-29478.00485.50476.00482.70164390007931070400
2016-09-28473.00474.80467.50471.30122110005744995900
2016-09-27465.50477.60461.40477.60197190009290671400
2016-09-26480.00480.00468.50470.702178200010271436600
2016-09-23482.50486.80480.20483.70188750009130073900
2016-09-21471.00490.30466.60490.102587100012426393400
2016-09-20470.10479.10470.00473.40180280008541270000
2016-09-16470.50476.90470.50475.80141310006703285400
2016-09-15470.00471.40465.90467.50153480007183920900
2016-09-14474.90477.30471.80473.00104120004936249700
2016-09-13480.10482.60473.80477.30122200005841037500
2016-09-12483.00483.00474.40477.80188450008997541200
2016-09-09483.90492.80483.00489.90189060009218675500
2016-09-08497.00497.80488.20491.90170950008422234600
2016-09-07495.10500.00491.90499.00171940008536695900
2016-09-06504.50505.70500.30503.9097120004889845000
2016-09-05505.00510.00501.00501.30194820009851982000
2016-09-02492.10497.00485.80496.20185890009163656900
2016-09-01497.10497.60492.10494.40174370008611485200
2016-08-31488.50497.70487.20496.002251000011129641700
2016-08-30481.80491.30481.10484.00146810007134313200
2016-08-29477.00485.50476.10481.90155940007520798000
2016-08-26476.50476.60464.60466.00151730007102613000
2016-08-25470.00476.40469.10475.50145590006898493700
2016-08-24477.00482.50474.10475.00142120006789972500
2016-08-23485.00486.60474.30477.102527000012114902500
2016-08-22496.90498.50492.50494.90168160008336945400
2016-08-19483.00492.50480.30489.30153800007518597300
2016-08-18485.00486.00478.70479.30182600008789970400

   ※ 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