[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 
2017-12-13852.00852.60836.90839.401868200015730085500
2017-12-12857.40861.00850.80852.901350600011546870100
2017-12-11855.00857.40850.60856.70109560009364352200
2017-12-08847.00852.40845.40850.602402200020388773500
2017-12-07831.50844.60828.00843.702328200019523154200
2017-12-06829.50830.00817.40820.702048500016842043500
2017-12-05814.50836.30813.50834.502434400020201122300
2017-12-04840.00841.70828.90829.501351900011269957800
2017-12-01841.70843.60829.70835.901742600014576004300
2017-11-30837.00838.20825.20834.203426100028499336000
2017-11-29842.90843.40837.40842.201469900012357171100
2017-11-28840.80841.10828.20832.201864200015529309000
2017-11-27845.30849.90841.60841.701349200011390890200
2017-11-24843.50846.30839.20845.301516500012789691900
2017-11-22858.00859.90852.00854.001424400012192840800
2017-11-21857.00858.20845.20846.001519300012922297000
2017-11-20850.00856.60842.00843.801644900013918217700
2017-11-17867.10870.80854.60856.901826200015736596700
2017-11-16850.00859.20847.80856.601629100013912925200
2017-11-15867.80868.20848.80852.702205700018902234300
2017-11-14873.50880.20871.50875.901488500013044033300
2017-11-13880.00882.80873.50873.901168000010236357300
2017-11-10878.10887.80876.20883.401426700012584907600
2017-11-09899.00902.90873.80889.302830200025288028600
2017-11-08894.00898.10887.20898.002074000018532274000
2017-11-07894.50901.20889.30899.802393500021482067500
2017-11-06899.90900.00882.60886.102177700019348505600
2017-11-02906.70907.00894.70897.002053200018442663800
2017-11-01903.90908.70900.20908.102091100018908538900
2017-10-31890.00900.00889.40897.002832500025435411000
2017-10-30885.00898.40884.90898.403785700033875806800
2017-10-27875.00878.50864.20878.003295900028789482800
2017-10-26855.00864.00834.80862.802298800019719563700
2017-10-25867.00868.60858.90861.601954300016878677800
2017-10-24860.20865.30856.80864.502298000019796675900
2017-10-23860.10871.70860.00868.002684600023259720300
2017-10-20854.30858.00851.10857.602122000018167731400
2017-10-19858.00858.40852.00855.201869200015982690400
2017-10-18850.00855.20846.40854.102195500018716850000
2017-10-17855.00855.10841.40846.302008900017020302200
2017-10-16840.00852.30839.90847.102788100023625539500
2017-10-13824.00833.00822.30832.402934200024322408100
2017-10-12820.00826.00814.30818.401781900014591420500
2017-10-11818.20818.70812.20818.301551600012665275700
2017-10-10811.60819.20810.60819.201461600011932534100
2017-10-06815.00817.20808.50812.101391700011298534000
2017-10-05815.00815.00807.50810.301272800010314434600
2017-10-04812.90817.20802.90815.002104400017101181500
2017-10-03805.90817.00805.90812.902577400020910024200
2017-10-02793.50804.20793.10803.201801800014432213700
2017-09-29788.60794.00786.90792.901638300012962238100
2017-09-28794.80796.50787.50792.601528700012110178700
2017-09-27779.70782.80775.80782.30119150009298368200
2017-09-26785.00786.00778.50784.101686600013201252200
2017-09-25795.40799.10789.10791.00101680008062659000
2017-09-22798.00799.20787.30791.40109310008669917300
2017-09-21798.00802.70792.30793.201726100013764303000
2017-09-20788.80794.30786.10794.001584600012525199400
2017-09-19790.00795.00788.20793.102136200016916205300
2017-09-15769.00785.30768.10782.602563100020027016500
2017-09-14775.10779.40770.20772.301740400013463538700
2017-09-13770.00781.80768.60780.103247900025208648400
2017-09-12752.80755.80749.50755.301453800010952828500
2017-09-11744.30751.10744.00745.80102050007627820400
2017-09-08736.90742.20735.10737.801620200011959759300
2017-09-07740.90744.00734.60734.901478800010912386000
2017-09-06731.10743.40730.50740.801634300012081545100
2017-09-05743.70744.50734.50736.601435700010604970500
2017-09-04749.00749.60739.50742.00123180009147391600
2017-09-01760.00763.20750.60754.001797800013580606600
2017-08-31760.10765.00752.40757.002857600021664280000
2017-08-30734.30747.80731.60744.402585500019174851800
2017-08-29715.40726.50715.30724.00137800009965986000
2017-08-28721.90723.90718.20720.9094840006836882000
2017-08-25719.70722.30712.60719.00118440008522635500
2017-08-24722.00722.90717.20717.50116390008376417000
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

   ※ 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