[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 
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
2016-08-17474.80492.30474.30490.10155140007554800600
2016-08-16484.00490.00478.70478.70147050007115784100
2016-08-15484.00485.00479.90481.90114200005506087900
2016-08-12486.70489.60482.80488.20143320006984834500
2016-08-10490.90491.00481.40484.80130400006326916300
2016-08-09486.60492.30481.30491.20194120009487166800
2016-08-08474.00483.50467.30482.902270200010883808100
2016-08-05468.00468.00458.00461.40167950007768120400
2016-08-04442.70459.20441.10457.00203680009188326500
2016-08-03448.00452.80441.80442.602367100010555654100
2016-08-02461.60468.70457.50458.70211250009752051300
2016-08-01454.50471.90453.70469.602288400010665401500
2016-07-29466.90481.60463.10476.503198900015102745600
2016-07-28472.90475.30466.20466.902493200011722466300
2016-07-27471.60480.00467.30476.402792700013248726500
2016-07-26475.30476.90461.80466.702857600013340676100
2016-07-25488.00493.40485.30485.902216700010830153200
2016-07-22478.00487.60475.50486.002727000013195420900
2016-07-21480.00488.10479.40483.302091500010116154900
2016-07-20469.80472.40463.40471.002974300013948018500
2016-07-19472.40474.20462.80469.902475800011621176300
2016-07-15454.10472.30453.20466.203466600016066859000
2016-07-14452.90453.90443.60449.302246900010089095400
2016-07-13459.80462.00449.30453.202892300013138320000
2016-07-12433.00447.00432.00437.902755400012113719500
2016-07-11414.50422.80411.00419.902840000011843870300
2016-07-08407.00412.70402.50403.302462300010020315400
2016-07-07407.00414.20402.00403.102533900010307981900
2016-07-06404.80408.40400.00408.404109100016602384400
2016-07-05420.00420.00409.50412.902880100011923510800
2016-07-04413.60421.40407.00421.002624100010930758600
2016-07-01426.20427.80415.40417.402757200011590525100
2016-06-30433.50434.90420.50423.903604700015345420400
2016-06-29418.50429.10415.00426.303468700014666430700
2016-06-28405.50413.60400.00410.504075000016619651000
2016-06-27431.90437.50410.80419.203586200015029739200
2016-06-24498.00498.00421.60434.206460200029448094300
2016-06-23470.00485.10468.00484.002402900011513118600
2016-06-22468.00470.70465.80466.90195740009158205200
2016-06-21465.80474.60462.00472.80202400009500857100
2016-06-20468.00477.20465.10470.802392800011247621700
2016-06-17449.80458.90449.80457.002592100011796799100
2016-06-16460.00460.60442.50445.202398500010759273900
2016-06-15452.80466.90449.10462.002454200011288226000
2016-06-14454.40460.80451.20455.202677000012175186400
2016-06-13470.00470.60456.30456.303199300014755549300
2016-06-10493.10494.90483.20485.502575600012577911600
2016-06-09494.30497.50488.50491.20143040007045274800
2016-06-08497.60498.60489.20498.60162500008045906100
2016-06-07495.00497.30486.70495.002315900011418961400
2016-06-06480.20492.10477.80492.102235000010883050300
2016-06-03495.00500.90488.10491.60188070009277175400
2016-06-02505.20505.90494.10495.302295500011445230800
2016-06-01512.00514.30505.50507.102090100010651483500
2016-05-31501.30515.00498.50512.003389800017299552100
2016-05-30488.30503.40482.40501.003052500015081687100
2016-05-27483.10486.40479.60483.60197620009553107300
2016-05-26493.00493.80477.70479.002650900012820712600
2016-05-25489.80491.80485.90488.502448900011969483000
2016-05-24492.60493.10480.90482.802168700010518330800
2016-05-23496.30498.20482.10494.702365700011613276200
2016-05-20493.70501.40488.60500.002259200011197403700
2016-05-19515.00518.20493.70496.002746800013801689900
2016-05-18500.10513.00494.10508.002465700012476515100
2016-05-17500.20506.50493.80498.902134300010636415600
2016-05-16464.10512.40464.10493.604070900020114921400
2016-05-13488.00489.30475.50476.102282600010966737200
2016-05-12472.40485.00467.60484.802677400012851450300
2016-05-11482.20492.50474.10475.502816900013590410600
2016-05-10462.00482.70460.00480.204997500023612290200
2016-05-09486.10489.80482.10483.70205870009987659100
2016-05-06488.00490.30476.00482.703051100014682044300
2016-05-02487.60494.10483.60487.503678900017923514300
2016-04-28543.30554.70514.30515.603668300019492438000
2016-04-27537.20538.90533.40536.80144460007749784100
2016-04-26538.60542.80534.50539.102144400011557124900
2016-04-25540.30547.10536.10546.202359600012808654000
2016-04-22526.10538.90525.10538.60184650009854138500
2016-04-21538.00538.40526.30532.702119200011268018700
2016-04-20530.00537.80524.60527.20178820009450234200
2016-04-19511.70524.40511.10523.80190160009906605700
2016-04-18493.60503.40492.00501.702313300011551605400
2016-04-15521.10525.80517.60520.301924700010030977100
2016-04-14515.00522.60512.90522.602358800012223974900
2016-04-13497.80506.60491.50503.902806300014060902400
2016-04-12470.20488.80466.40487.602225800010742154600
2016-04-11471.50473.00457.20467.002692900012497146100
2016-04-08460.00481.30456.50474.703014300014087010000
2016-04-07472.90477.10463.90468.50204870009622443900
2016-04-06471.80478.70465.60473.202713900012817132200
2016-04-05487.50488.80471.80474.203399700016263315200
2016-04-04490.90506.70490.10495.502158300010731293100
2016-04-01520.00521.30492.60494.803978600019960658800
2016-03-31529.80541.20526.00526.602238700011910927900
2016-03-30535.00535.20523.60524.70167910008878035000
2016-03-29534.20538.70528.50533.80154320008225497000
2016-03-28532.20538.30530.20538.30170070009094832700
2016-03-25515.10530.00513.30528.50147330007718105700
2016-03-24520.00522.50511.10513.90189660009779868400
2016-03-23536.20541.60521.80522.802251900011876603500
2016-03-22528.90543.10528.60534.802667600014292246200
2016-03-18520.10528.00515.20521.402481700012904992800
2016-03-17538.70541.80517.60525.303091500016396672500
2016-03-16528.00541.90527.80532.002395100012799499200
2016-03-15539.00540.80526.30530.202231100011887609800
2016-03-14528.20537.70525.60535.302223000011851686200
2016-03-11508.00521.30507.50519.502853500014626956100
2016-03-10513.00518.00508.20516.80193940009975939600
2016-03-09504.10507.70499.50504.602231700011229492400
2016-03-08516.00521.50504.20513.202758200014132756700
2016-03-07525.00525.10515.20517.702404700012488838200
2016-03-04511.50525.40511.10519.302911800015097769900
2016-03-03496.00512.90495.80507.203516200017806266300
2016-03-02480.00495.00476.50492.403671200017891631900
2016-03-01475.00475.30459.30464.302896000013452871100
2016-02-29498.20498.40477.90477.903779600018446384300
2016-02-26479.30480.30474.00476.102918500013922303500
2016-02-25460.00465.00456.30463.302818800012979256300
2016-02-24461.30465.70452.70460.002587900011900911000
2016-02-23480.50484.70469.70471.003010200014332759600
2016-02-22471.00479.30470.20476.60168370008004832800
2016-02-19486.00486.00470.40475.003331100015846034800
2016-02-18479.00500.00476.40490.004671500022871269100
2016-02-17477.00485.50463.40471.002770900013150841000
2016-02-16466.20489.60466.00480.003675500017646983000
2016-02-15459.10469.80453.10465.503732600017256823600
2016-02-12436.50450.90431.00431.006810400029896266200
2016-02-10466.20474.10455.10460.505069900023537883000
2016-02-09470.00484.50465.10465.904985700023505450200
2016-02-08500.00504.00484.20495.306568200032278170700
2016-02-05503.00514.90498.10510.905393500027481460200
2016-02-04500.50513.40488.20512.609994200050102450300
2016-02-03579.30579.50551.60556.003250600018207622600
2016-02-02600.00601.80590.10592.402473100014696845000
2016-02-01605.90615.00602.50603.803918300023786101300
2016-01-29570.00587.60547.10586.406562000037194602300
2016-01-28582.20583.40572.10573.303702200021311544700
2016-01-27589.00592.40580.00586.103175000018639914100
2016-01-26590.00590.10576.50579.303207600018663960800
2016-01-25619.90619.90595.60597.803469600020868181500
2016-01-22595.10603.50589.10602.102735800016308992400
2016-01-21586.00600.00572.30572.603124800018321790200
2016-01-20613.10614.00586.00586.702988100017841751700
2016-01-19596.30614.80596.00612.402402900014627771500
2016-01-18588.00605.00582.40600.402107700012542513500
2016-01-15623.10627.90602.30604.602509100015320040000
2016-01-14610.00616.90600.60615.002740800016683463100
2016-01-13625.00634.00621.20631.202605500016362498000
2016-01-12623.50626.40613.40613.402841000017523622100
2016-01-08625.10644.90625.10633.102786200017709575400
2016-01-07646.10654.90634.20634.702780200017851711600
2016-01-06673.30676.80646.00651.903710500024297645100
2016-01-05676.00681.00668.10673.302538800017127797500
2016-01-04686.50692.90673.10676.602606600017712973700
2015-12-30694.20707.40691.30691.501824600012736615100
2015-12-29679.40693.60675.00690.201576700010810772500
2015-12-28674.80692.70674.70685.501467700010072570400
2015-12-25675.50681.80668.10670.101969700013243231200
2015-12-24695.00698.80684.20684.401653000011423253000
2015-12-22686.00691.90682.20690.101499200010326597400
2015-12-21681.00689.30676.30685.602712300018521897000
2015-12-18703.00719.90691.10693.102740600019237738500
2015-12-17706.00714.80703.20703.202444600017300635600
2015-12-16692.40698.40687.20694.501761300012222703200
2015-12-15690.00694.60678.60678.602197500015019314700
2015-12-14695.50704.50686.00694.002888500019999662800
2015-12-11703.20721.40702.50717.602548100018108902200
2015-12-10710.40713.80702.40711.702165100015361629000
2015-12-09725.00729.00721.20723.101558800011291812400
2015-12-08737.50738.80726.70727.601466500010710939400
2015-12-07737.10739.00732.70735.601474000010855341800
2015-12-04726.80731.90725.20728.801495300010890032200
2015-12-03739.30742.00732.30740.101703400012561499100

   ※ 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