[6581 東証1部] 日立工機 日足 時系列データ

[6581 東証1部] 日立工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21868.00871.00867.00868.00354000307491000
2017-04-20868.00870.00867.00867.00244300211994700
2017-04-19867.00869.00866.00867.00197800171600600
2017-04-18867.00868.00866.00866.009160079363000
2017-04-17866.00868.00866.00866.00131100113653000
2017-04-14866.00867.00866.00866.00297000257302400
2017-04-13866.00868.00866.00866.00307600266574200
2017-04-12866.00868.00865.00865.00287800249316800
2017-04-11866.00868.00866.00866.00262900227822800
2017-04-10869.00869.00866.00866.00194900168976700
2017-04-07867.00870.00866.00867.00309400268517800
2017-04-06867.00870.00865.00867.00236300204831700
2017-04-05866.00869.00866.00866.0011360098530400
2017-04-04865.00869.00865.00868.00301000260822600
2017-04-03864.00869.00864.00865.00283500245623600
2017-03-31868.00868.00864.00864.00166100143759200
2017-03-30867.00873.00866.00866.00146000126704600
2017-03-29870.00883.00868.00868.00164500143231400
2017-03-28868.00871.00868.00870.00219800191120300
2017-03-27868.00870.00866.00866.00169300146874000
2017-03-24865.00869.00865.00866.00213200184847000
2017-03-23868.00869.00864.00865.00349500302771500
2017-03-22865.00868.00863.00868.00241400209095300
2017-03-21864.00868.00864.00865.00226800196334900
2017-03-17868.00868.00864.00866.00477300413521900
2017-03-16868.00870.00868.00869.00670800582573200
2017-03-15869.00869.00868.00869.00267900232714700
2017-03-14868.00869.00868.00868.00340400295521800
2017-03-13868.00869.00868.00868.00361500314030200
2017-03-10869.00870.00868.00868.00378000328398500
2017-03-09870.00871.00868.00868.00768400667997000
2017-03-08870.00871.00869.00870.00382800333170200
2017-03-07870.00871.00869.00869.00569300495531300
2017-03-06869.00871.00869.00869.00507300441255800
2017-03-03868.00871.00868.00868.00633500550620100
2017-03-02868.00869.00868.00868.00330500287104800
2017-03-01867.00869.00867.00868.00889200772059200
2017-02-28867.00868.00867.00867.00484300420097300
2017-02-27867.00868.00867.00867.00270800234884600
2017-02-24867.00868.00867.00867.00285500247585700
2017-02-23868.00868.00867.00867.00334600290207300
2017-02-22867.00868.00867.00867.00781900678283300
2017-02-21867.00868.00867.00867.001079700936298100
2017-02-20868.00868.00867.00867.00403900350379400
2017-02-17868.00869.00867.00867.00824800715782500
2017-02-16868.00869.00868.00868.00694000602760200
2017-02-15868.00869.00868.00868.00425400369424100
2017-02-14868.00869.00868.00868.00476000413402300
2017-02-13868.00869.00867.00868.00481700418188300
2017-02-10869.00869.00868.00868.00483400419821400
2017-02-09867.00869.00867.00869.00774700672416300
2017-02-08867.00868.00867.00867.00784800680748300
2017-02-07867.00868.00867.00867.00695200602824700
2017-02-06867.00868.00867.00868.00690100598401400
2017-02-03867.00868.00867.00867.00763000661901200
2017-02-02868.00868.00867.00868.00771300669056800
2017-02-01867.00868.00867.00868.00835700724978900
2017-01-31867.00868.00866.00867.0012830001112069200
2017-01-30867.00868.00866.00866.0023753002059222000
2017-01-27867.00868.00867.00867.00826300716504900
2017-01-26867.00869.00867.00867.0014770001281032600
2017-01-25866.00869.00865.00868.0060164005215964700
2017-01-241401.001402.001393.001402.0059461008312508800
2017-01-231400.001406.001400.001401.0042694005982979800
2017-01-201395.001403.001395.001400.0044622006248694800
2017-01-191395.001399.001393.001396.0038907005428411900
2017-01-181391.001400.001391.001396.0023079003217201600
2017-01-171399.001400.001390.001391.0024049003352545500
2017-01-161395.001407.001382.001398.0064463008970843500
2017-01-131510.001513.001494.001508.007680001156440400
2017-01-121490.001515.001488.001512.00593800891426000
2017-01-111495.001510.001488.001491.00403700603787800
2017-01-101490.001499.001483.001496.00434400647592500
2017-01-061486.001498.001482.001498.00397500591699400
2017-01-051510.001512.001478.001490.006754001004124400
2017-01-041475.001512.001471.001509.008525001269102300
2016-12-301460.001477.001455.001472.007453001094097300
2016-12-291444.001462.001429.001460.0012365001791435700
2016-12-281463.001469.001421.001456.0041222005959086000
2016-12-271250.001258.001246.001253.00329900412597600
2016-12-261250.001278.001249.001253.00221900278922200
2016-12-221249.001271.001243.001250.00410900513303300
2016-12-211225.001262.001220.001255.00453800565834700
2016-12-201232.001247.001212.001224.00656200801709200
2016-12-191226.001231.001211.001229.00336400411352900
2016-12-161190.001234.001189.001226.00680700828001500
2016-12-151155.001179.001155.001177.00377600442351400
2016-12-141128.001154.001127.001154.00446100510272500
2016-12-131113.001133.001109.001130.00524000587047600
2016-12-121111.001116.001093.001113.00342000378918400
2016-12-091101.001110.001097.001110.00187700207160400
2016-12-081112.001119.001097.001106.00322300356035300
2016-12-071075.001094.001075.001093.00297700323369600
2016-12-061070.001087.001069.001073.00308700332004700
2016-12-051060.001068.001054.001068.00250200266054600
2016-12-021063.001066.001057.001065.00487900519108700
2016-12-011052.001075.001050.001064.00445000473781900
2016-11-301038.001046.001027.001046.00294900305987100
2016-11-291020.001030.001020.001030.00184300188907300
2016-11-281019.001032.001010.001032.00382600391582400
2016-11-251005.001052.001005.001028.00970300999935300
2016-11-24958.001000.00958.00998.00956000942332600
2016-11-22950.00957.00949.00956.00232000221375800
2016-11-21950.00954.00948.00951.00254300241764800
2016-11-18940.00951.00937.00947.00209900198263200
2016-11-17932.00942.00925.00940.00140500131409200
2016-11-16951.00954.00939.00941.00352900332915200
2016-11-15952.00964.00947.00950.00350500333634900
2016-11-14949.00952.00940.00952.00283500268954700
2016-11-11955.00955.00930.00935.00473400443768700
2016-11-10946.00958.00939.00951.00430500409112000
2016-11-09920.00936.00905.00907.00982500902689500
2016-11-08913.00918.00903.00915.00235000214775100
2016-11-07918.00921.00904.00908.00322000292836800
2016-11-04899.00908.00893.00908.00342600309559200
2016-11-02900.00906.00893.00904.00457100411376200
2016-11-01890.00901.00888.00899.00441700395751800
2016-10-31883.00894.00881.00889.00415200368694400
2016-10-28847.00896.00839.00895.001104600965671400
2016-10-27846.00848.00832.00837.00254800213929500
2016-10-26838.00846.00827.00842.00491200411177900
2016-10-25840.00853.00840.00848.00287600244139600
2016-10-24824.00841.00821.00840.00415400346741900
2016-10-21829.00839.00824.00829.00432300358471700
2016-10-20819.00832.00819.00830.00418400345723900
2016-10-19825.00833.00820.00828.00410200338587000
2016-10-18830.00836.00822.00826.00781100645778100
2016-10-17850.00854.00832.00838.00426200358220400
2016-10-14850.00854.00842.00850.00490800416389700
2016-10-13848.00855.00845.00854.00426000362535600
2016-10-12849.00857.00843.00852.00310500263979900
2016-10-11844.00860.00843.00849.00395600336388500
2016-10-07810.00843.00810.00841.00515000425755200
2016-10-06824.00828.00818.00820.00507300416991300
2016-10-05805.00831.00791.00817.0017635001429836600
2016-10-04733.00740.00728.00739.0010110074422300
2016-10-03744.00744.00727.00730.008010058950800
2016-09-30729.00732.00724.00731.007570055196600
2016-09-29736.00742.00730.00740.0011760086884400
2016-09-28727.00732.00722.00728.007820056790700
2016-09-27728.00740.00717.00740.0012760093203900
2016-09-26743.00743.00728.00728.008430061828700
2016-09-23734.00740.00728.00739.008900065470300
2016-09-21712.00732.00701.00731.0011450082417700
2016-09-20708.00722.00702.00713.0010620075780700
2016-09-16696.00712.00693.00710.0010380073125600
2016-09-15705.00705.00693.00696.006670046526300
2016-09-14706.00720.00706.00709.006400045616800
2016-09-13716.00724.00709.00711.006380045538300
2016-09-12719.00721.00712.00715.006700047967800
2016-09-09726.00731.00724.00725.008480061626400
2016-09-08723.00734.00723.00728.007180052325400
2016-09-07719.00727.00712.00726.0010780077553000
2016-09-06731.00733.00726.00730.009070066138800
2016-09-05728.00742.00724.00735.0012540092156200
2016-09-02725.00725.00712.00720.006430046194000
2016-09-01724.00724.00718.00724.004770034426000
2016-08-31726.00727.00719.00727.008330060271100
2016-08-30721.00724.00717.00720.005120036851700
2016-08-29715.00726.00715.00725.0011820085312700
2016-08-26710.00710.00696.00703.007150050232100
2016-08-25712.00713.00706.00710.008720061807600
2016-08-24718.00729.00712.00713.007920056899300
2016-08-23720.00723.00710.00718.0011010078939800
2016-08-22718.00726.00714.00725.0011510083178800
2016-08-19696.00718.00695.00713.007430052836400
2016-08-18703.00709.00697.00698.0011090077790500
2016-08-17695.00704.00688.00703.0010310072028600
2016-08-16717.00721.00699.00700.008740061990500
2016-08-15717.00724.00715.00717.007190051704800
2016-08-12719.00724.00711.00715.009720069738700
2016-08-10715.00716.00707.00716.0011560082313800
2016-08-09703.00717.00701.00717.0011740083414900
2016-08-08693.00706.00693.00706.0011130078143300
2016-08-05684.00693.00679.00685.0011180076611000
2016-08-04674.00687.00669.00687.00192300130687600
2016-08-03682.00683.00670.00672.0013850093627600
2016-08-02685.00700.00683.00696.00195500135783000
2016-08-01680.00697.00670.00685.0013330091347800
2016-07-29692.00708.00680.00694.00310600216900300
2016-07-28673.00699.00657.00696.00320400220339900
2016-07-27655.00680.00654.00675.00224600150730200
2016-07-26676.00676.00653.00655.00160800105881100
2016-07-25668.00681.00667.00680.00180100121693800
2016-07-22659.00665.00654.00660.008710057383400
2016-07-21663.00672.00660.00669.00150100100124000
2016-07-20659.00659.00644.00655.00332700217416800
2016-07-19658.00661.00650.00661.0013740090369600
2016-07-15640.00661.00637.00652.00162500105903300
2016-07-14645.00647.00635.00642.0011370073051300
2016-07-13641.00648.00637.00645.00231900149117800
2016-07-12603.00624.00603.00621.00339800208666000
2016-07-11580.00597.00578.00593.00191800113421500
2016-07-08572.00577.00568.00568.0015030085789000
2016-07-07578.00587.00567.00569.00213200122417700
2016-07-06589.00592.00573.00580.00195300113213000
2016-07-05603.00603.00587.00595.00218900130367300
2016-07-04603.00609.00596.00603.0014340086463600
2016-07-01612.00619.00606.00610.0013220080603300
2016-06-30610.00619.00607.00609.0013670083876100
2016-06-29600.00608.00594.00605.0010800065030200
2016-06-28592.00600.00573.00596.00252700149158100
2016-06-27610.00615.00599.00602.00201600121758500
2016-06-24655.00659.00605.00608.00371000232724100
2016-06-23639.00649.00637.00649.0015160097748600
2016-06-22645.00645.00634.00639.00174600111552800
2016-06-21646.00652.00631.00649.0012340079579600
2016-06-20648.00650.00643.00649.0011900077033900
2016-06-17636.00642.00625.00629.00210400132726300
2016-06-16645.00646.00621.00622.00197200124111300
2016-06-15649.00657.00643.00650.0012650082338100
2016-06-14662.00666.00646.00652.00179500117412400
2016-06-13674.00674.00661.00661.00208900138919600
2016-06-10690.00691.00676.00683.00243400166621800
2016-06-09690.00693.00685.00690.00160600110712100
2016-06-08689.00692.00680.00692.00161800111161400
2016-06-07684.00693.00682.00689.00191100131347500
2016-06-06694.00694.00672.00684.00298200203211900
2016-06-03700.00709.00695.00700.00169600118865300
2016-06-02721.00721.00700.00703.00304600215415300
2016-06-01731.00735.00726.00729.009060066097800
2016-05-31722.00738.00720.00738.00196500143579400
2016-05-30730.00732.00717.00723.0011720084560200
2016-05-27727.00729.00721.00725.008540061913800
2016-05-26727.00731.00724.00726.00171000124282900
2016-05-25728.00728.00717.00726.00148000107036100
2016-05-24723.00725.00720.00721.00155300112267200
2016-05-23726.00729.00714.00726.00188800136071500
2016-05-20724.00731.00720.00731.00164700119636400
2016-05-19732.00735.00719.00726.00248700180519500
2016-05-18730.00735.00719.00727.00199700144941500
2016-05-17733.00743.00725.00731.00272900199235500
2016-05-16727.00742.00727.00730.00208000152802800
2016-05-13740.00744.00727.00734.00329200241765400
2016-05-12735.00736.00717.00734.00364600265743700
2016-05-11763.00763.00731.00748.00452500339358000
2016-05-10718.00744.00714.00736.00239300175091700
2016-05-09728.00735.00718.00718.0010270074198600
2016-05-06735.00738.00715.00722.00247700179495100
2016-05-02721.00730.00716.00718.00192700138824200
2016-04-28780.00786.00746.00751.00207600158334500
2016-04-27778.00783.00758.00773.00147300113550400
2016-04-26782.00786.00771.00776.00162800126366200
2016-04-25780.00783.00760.00781.00198200153672700
2016-04-22769.00782.00764.00779.00170800132177700
2016-04-21772.00779.00763.00774.00253400195434900
2016-04-20780.00784.00758.00762.00327200251155800
2016-04-19767.00782.00762.00775.00324000249738900
2016-04-18723.00748.00723.00740.00277900204874200
2016-04-15761.00766.00751.00753.00134000101412500

   ※ 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