[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 
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
2016-04-14756.00771.00745.00768.00271000206738400
2016-04-13719.00745.00712.00741.00266400195577900
2016-04-12686.00707.00684.00705.00224400157121900
2016-04-11699.00702.00681.00688.00247000169882600
2016-04-08676.00706.00676.00698.00427100296539600
2016-04-07688.00696.00682.00685.00173100118894500
2016-04-06685.00699.00682.00691.00249400172143200
2016-04-05711.00712.00681.00682.00214900148672200
2016-04-04722.00737.00709.00715.00207200148832400
2016-04-01747.00748.00721.00725.00404400296248200
2016-03-31760.00767.00743.00744.00213800160883000
2016-03-30748.00761.00742.00757.00257100194102100
2016-03-29733.00754.00733.00749.00368200275491000
2016-03-28749.00754.00728.00744.00442100327517300
2016-03-25741.00751.00735.00741.00387000286885100
2016-03-24754.00757.00740.00742.00263200196731800
2016-03-23764.00770.00753.00758.00232200176321300
2016-03-22754.00775.00754.00770.00300300230316400
2016-03-18753.00761.00740.00754.00542600407521200
2016-03-17788.00788.00752.00757.00410800314617000
2016-03-16769.00782.00764.00771.00182300140817500
2016-03-15771.00783.00770.00772.00217100168285100
2016-03-14785.00789.00770.00778.00321400250061000
2016-03-11763.00782.00763.00775.00274700212078900
2016-03-10790.00791.00762.00776.00347800269490200
2016-03-09784.00789.00773.00784.00315800246591600
2016-03-08791.00814.00786.00794.00285000226863400
2016-03-07812.00812.00788.00794.00231400184071000
2016-03-04769.00808.00769.00802.00397600316760200
2016-03-03753.00772.00750.00764.00223800170227000
2016-03-02730.00762.00726.00755.00304400228160100
2016-03-01707.00718.00699.00705.00314700222146700
2016-02-29714.00748.00713.00714.00665700484947600
2016-02-26702.00717.00692.00704.00808200570377100
2016-02-25734.00750.00734.00744.009900073688000
2016-02-24732.00743.00723.00732.0012080088508900
2016-02-23747.00759.00738.00741.00135300100720100
2016-02-22748.00751.00734.00740.00206900153096300
2016-02-19761.00771.00748.00754.00145500109802600
2016-02-18769.00783.00765.00771.00157200121707100
2016-02-17745.00767.00738.00746.00180600135529500
2016-02-16737.00762.00737.00747.00150400112951800
2016-02-15720.00750.00715.00747.00302200222798500
2016-02-12719.00725.00699.00699.00394500281525700
2016-02-10760.00765.00731.00743.00347700258327400
2016-02-09761.00778.00758.00763.00445600340932400
2016-02-08767.00802.00759.00794.00264500206986600
2016-02-05751.00774.00751.00771.00172200131833800
2016-02-04754.00769.00751.00761.00174400132772400
2016-02-03776.00776.00758.00764.00276700211319700
2016-02-02798.00803.00789.00796.00229800182933800
2016-02-01770.00810.00770.00807.00363000289406900
2016-01-29752.00771.00727.00756.00533800396718700
2016-01-28777.00777.00754.00767.00148000113773000
2016-01-27754.00779.00754.00775.00206200158844700
2016-01-26750.00758.00744.00747.00166300124829600
2016-01-25777.00781.00761.00764.00314800241672700
2016-01-22757.00770.00742.00769.00303100229310200
2016-01-21742.00764.00728.00728.00231100172523200
2016-01-20783.00788.00747.00749.00232200176774800
2016-01-19774.00794.00770.00780.00254500198747200
2016-01-18774.00784.00763.00779.00214800166742100
2016-01-15804.00815.00783.00789.00343800274658500
2016-01-14790.00793.00777.00790.00251900198141100
2016-01-13781.00809.00777.00805.00288400229818400
2016-01-12799.00809.00780.00780.00366900290273500
2016-01-08808.00819.00793.00807.00630600508443600
2016-01-07835.00835.00808.00808.00442600362140700
2016-01-06858.00863.00830.00836.00298100250147500
2016-01-05856.00865.00845.00855.00335900287177500
2016-01-04863.00870.00846.00854.00169900145523000
2015-12-30874.00877.00867.00870.00156300136242000
2015-12-29870.00874.00854.00870.00172900149524400
2015-12-28840.00871.00835.00866.00209600180672800
2015-12-25870.00873.00846.00851.00188200160877200
2015-12-24879.00888.00861.00862.00214200185931600
2015-12-22872.00876.00866.00868.00219800191017200
2015-12-21875.00882.00863.00869.00215800187775800
2015-12-18900.00919.00884.00886.00268500241422600
2015-12-17888.00920.00886.00904.00500300452627100
2015-12-16882.00887.00864.00868.00302100263383100
2015-12-15882.00890.00873.00873.00239800210976400
2015-12-14885.00898.00878.00888.00143700127414500
2015-12-11883.00911.00883.00898.00264600236506200
2015-12-10908.00912.00896.00898.00222800200428600
2015-12-09911.00924.00908.00916.00148600136085100
2015-12-08937.00939.00917.00918.0010020092412800
2015-12-07940.00948.00932.00933.0010190095704900
2015-12-04928.00937.00925.00925.00139700129637500
2015-12-03936.00950.00932.00946.00165000155971200
2015-12-02942.00946.00937.00937.00108500102062000
2015-12-01919.00945.00918.00942.00165500155443700
2015-11-30924.00930.00916.00927.00124800115539200
2015-11-27924.00933.00917.00925.00112000103537000

   ※ 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