[6756 東証1部] 日立国際電気 日足 時系列データ

[6756 東証1部] 日立国際電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182900.002928.002882.002928.005651001644246400
2017-08-172931.002941.002921.002934.005764001689832100
2017-08-162929.002961.002919.002929.006225001827994100
2017-08-152875.002932.002865.002929.007441002160601800
2017-08-142825.002885.002824.002834.007966002270848600
2017-08-102868.002891.002768.002833.0013830003902341500
2017-08-092879.002894.002854.002894.006590001895536500
2017-08-082901.002908.002887.002903.003618001048193000
2017-08-072890.002914.002875.002900.005156001492836200
2017-08-042853.002879.002837.002878.005650001618611600
2017-08-032858.002874.002841.002861.005234001494587600
2017-08-022868.002886.002844.002865.007293002091779000
2017-08-012855.002885.002834.002844.007486002139264000
2017-07-312809.002855.002801.002849.0011953003396882600
2017-07-282830.002844.002817.002825.006401001810254400
2017-07-272800.002858.002781.002845.0017216004870415800
2017-07-262719.002727.002709.002720.005992001630178200
2017-07-252737.002746.002722.002726.005769001573711800
2017-07-242712.002737.002703.002731.005327001449416300
2017-07-212700.002740.002700.002724.007486002040574200
2017-07-202679.002710.002674.002699.009264002498851700
2017-07-192659.002676.002651.002671.006882001835370300
2017-07-182655.002670.002644.002664.007511001999942200
2017-07-142660.002670.002655.002669.004126001099467300
2017-07-132665.002670.002653.002663.007367001963526600
2017-07-122650.002671.002649.002661.007397001970015700
2017-07-112658.002672.002641.002672.007485001992534600
2017-07-102648.002663.002635.002659.007732002053429200
2017-07-072629.002668.002622.002655.007220001913476300
2017-07-062640.002656.002629.002642.009212002437837900
2017-07-052628.002661.002619.002653.005766001527073300
2017-07-042650.002651.002611.002628.007528001978465100
2017-07-032615.002640.002595.002609.004514001183432500
2017-06-302638.002648.002599.002621.007952002086144300
2017-06-292632.002652.002629.002637.007395001952365700
2017-06-282644.002647.002616.002630.008722002296538200
2017-06-272655.002655.002630.002644.007417001959046800
2017-06-262637.002673.002637.002655.0010418002764503400
2017-06-232638.002640.002597.002618.0011627003040132800
2017-06-222643.002661.002625.002644.006039001597093300
2017-06-212668.002668.002638.002650.006876001823492900
2017-06-202684.002684.002659.002663.009684002585345400
2017-06-192670.002677.002655.002671.006417001713747900
2017-06-162641.002671.002634.002657.0010108002681131500
2017-06-152637.002671.002620.002644.0013537003586645800
2017-06-142641.002670.002635.002641.007769002058281600
2017-06-132612.002648.002605.002630.005453001434108000
2017-06-122621.002640.002594.002620.006159001611148200
2017-06-092622.002667.002617.002657.007711002039705900
2017-06-082619.002634.002606.002622.005022001316287200
2017-06-072656.002656.002625.002628.005138001353654500
2017-06-062664.002675.002618.002631.0010203002703551000
2017-06-052654.002679.002651.002660.008851002357858200
2017-06-022645.002684.002641.002654.0011499003055242100
2017-06-012618.002653.002605.002637.007817002058714800
2017-05-312604.002628.002591.002615.006234001628154700
2017-05-302593.002611.002580.002605.007033001823979600
2017-05-292587.002605.002578.002592.007071001833010200
2017-05-262579.002598.002571.002588.007253001876134400
2017-05-252590.002601.002575.002589.009760002528300400
2017-05-242554.002600.002554.002597.009386002427097200
2017-05-232564.002574.002548.002561.00317400813276900
2017-05-222560.002587.002552.002566.009749002506222700
2017-05-192558.002567.002552.002554.0013830003537220100
2017-05-182535.002567.002529.002558.0017772004524634100
2017-05-172528.002584.002528.002569.0034017008703838300
2017-05-162500.002517.002500.002515.0017261004328672900
2017-05-152495.002508.002490.002497.0025947006482344800
2017-05-122493.002501.002489.002500.0023015005740477100
2017-05-112490.002508.002489.002499.0025593006388099300
2017-05-102490.002499.002488.002491.0018200004533550300
2017-05-092489.002495.002488.002490.0016414004088909400
2017-05-082488.002493.002485.002486.0021081005245464300
2017-05-022494.002501.002484.002485.0038361009544487900
2017-05-012493.002508.002492.002494.0024662006160216700
2017-04-282486.002502.002482.002500.00507860012659830600
2017-04-272493.002502.002477.002477.001043530026007293500
2017-04-262550.002688.002523.002675.00836710021902099900
2017-04-252361.002420.002361.002416.009340002245674000
2017-04-242411.002424.002375.002400.0017392004159781200
2017-04-212373.002453.002373.002446.0010795002614807900
2017-04-202355.002385.002336.002356.0010372002444938400
2017-04-192283.002344.002283.002340.0010436002428076800
2017-04-182341.002342.002283.002291.005658001302803500
2017-04-172289.002308.002275.002291.005449001247605300
2017-04-142324.002325.002277.002297.005751001321420300
2017-04-132302.002331.002276.002324.009832002264110400
2017-04-122400.002415.002325.002349.0010630002500588800
2017-04-112430.002434.002392.002402.007559001820915100
2017-04-102442.002474.002421.002456.005642001380400600
2017-04-072450.002466.002378.002405.0015186003661902400
2017-04-062483.002490.002439.002465.0012320003027471900
2017-04-052520.002537.002497.002509.007264001824613900
2017-04-042540.002549.002491.002520.007898001992985600
2017-04-032562.002584.002542.002545.008547002191399800
2017-03-312581.002582.002526.002551.0016167004127583000
2017-03-302520.002622.002516.002597.0010969002845124300
2017-03-292530.002585.002510.002520.008636002184754200
2017-03-282503.002540.002498.002531.006759001705367200
2017-03-272465.002499.002465.002492.007614001894412400
2017-03-242470.002488.002451.002487.009188002272789100
2017-03-232464.002490.002460.002479.008882002197457600
2017-03-222487.002506.002465.002480.0013164003266595600
2017-03-212564.002564.002505.002546.009351002366612200
2017-03-172581.002583.002548.002564.0011820003031565500
2017-03-162520.002581.002510.002581.009652002458626800
2017-03-152540.002558.002512.002528.009631002430104400
2017-03-142551.002579.002530.002568.008078002064868900
2017-03-132608.002611.002546.002564.0013927003578429200
2017-03-102600.002640.002597.002637.008202002144638300
2017-03-092593.002623.002593.002608.005119001334686300
2017-03-082625.002637.002596.002604.007385001928710000
2017-03-072627.002638.002607.002626.00380900998806800
2017-03-062626.002661.002620.002626.006510001713743600
2017-03-032631.002649.002601.002626.005378001409496100
2017-03-022650.002677.002625.002641.008986002371679000
2017-03-012580.002613.002565.002613.005097001321521000
2017-02-282555.002587.002555.002571.006689001720562700
2017-02-272548.002563.002527.002555.007089001806755700
2017-02-242515.002561.002512.002555.007780001980203800
2017-02-232516.002563.002515.002533.006300001600226800
2017-02-222528.002545.002500.002520.0015883004002767200
2017-02-212374.002622.002331.002540.0035558008856984600
2017-02-202416.002420.002366.002385.008870002111537200
2017-02-172421.002428.002391.002416.0012897003103784300
2017-02-162433.002448.002389.002448.0013509003272008800
2017-02-152550.002562.002513.002533.00375500951795800
2017-02-142571.002571.002527.002534.005702001451863600
2017-02-132569.002576.002521.002556.006781001728114600
2017-02-102511.002551.002508.002546.00337500856097800
2017-02-092460.002503.002444.002494.006437001598454500
2017-02-082490.002490.002456.002487.007021001738139400
2017-02-072478.002495.002432.002487.005188001282182200
2017-02-062505.002513.002452.002492.006344001575663100
2017-02-032535.002568.002472.002490.006911001730901900
2017-02-022566.002587.002517.002532.006286001598539100
2017-02-012519.002548.002497.002541.007058001777932900
2017-01-312486.002547.002486.002536.009466002391475200
2017-01-302458.002543.002422.002536.0014296003575342100
2017-01-272518.002530.002416.002453.0031849007869985000
2017-01-262626.002670.002578.002624.0015292004031123600
2017-01-252598.002620.002562.002576.007692001980999000
2017-01-242579.002596.002551.002566.004926001268210400
2017-01-232590.002608.002576.002597.004724001224756600
2017-01-202575.002616.002570.002608.004228001098687800
2017-01-192589.002600.002562.002581.0010218002633321900
2017-01-182554.002586.002539.002577.007551001933165200
2017-01-172612.002612.002556.002584.008292002139546100
2017-01-162564.002594.002554.002574.008466002176839900
2017-01-132580.002634.002559.002614.007871002043626300
2017-01-122558.002585.002547.002561.004796001230358100
2017-01-112550.002588.002526.002554.007111001817700500
2017-01-102585.002635.002538.002555.008085002082653300
2017-01-062487.002535.002480.002518.004724001188347900
2017-01-052471.002511.002434.002503.007444001847247500
2017-01-042411.002472.002407.002472.004680001147086400
2016-12-302385.002449.002385.002443.00408100992542900
2016-12-292412.002416.002384.002391.005645001351815800
2016-12-282401.002481.002382.002436.009157002225902700
2016-12-272356.002357.002312.002322.00340400792879400
2016-12-262334.002372.002319.002355.00345200812193700
2016-12-222305.002345.002285.002334.00215100501104100
2016-12-212353.002378.002305.002317.004710001101472200
2016-12-202365.002378.002324.002346.006725001575589200
2016-12-192321.002366.002302.002360.008789002060899700
2016-12-162280.002328.002273.002321.008174001886638000
2016-12-152253.002297.002241.002271.007290001654826800
2016-12-142205.002251.002205.002237.007757001733733900
2016-12-132156.002196.002145.002194.006064001320943600
2016-12-122144.002152.002104.002149.006541001392272900
2016-12-092133.002155.002076.002154.0010270002180542900
2016-12-082145.002159.002084.002151.009120001940540000
2016-12-072190.002199.002093.002143.009239001970313700
2016-12-062220.002228.002172.002183.007664001686047000
2016-12-052198.002208.002149.002176.007943001728103700
2016-12-022216.002221.002109.002148.0011618002488807500
2016-12-012302.002303.002246.002260.005044001143829100
2016-11-302263.002284.002246.002283.007966001810031100
2016-11-292263.002300.002214.002293.008605001946296400
2016-11-282285.002318.002257.002313.006213001426663000
2016-11-252252.002286.002245.002264.004836001096142000
2016-11-242230.002244.002214.002242.00346300773277800
2016-11-222191.002222.002190.002217.00225000497715300
2016-11-212230.002230.002187.002198.00418300920272000
2016-11-182229.002243.002190.002212.006191001365789500
2016-11-172200.002221.002191.002212.005025001108931900
2016-11-162207.002225.002183.002199.004680001028433000
2016-11-152210.002218.002151.002182.008293001805725000
2016-11-142212.002246.002197.002241.004796001071505600
2016-11-112250.002263.002159.002166.009477002080565000
2016-11-102194.002225.002173.002187.007075001553050800
2016-11-092150.002165.002032.002074.007086001487263600
2016-11-082170.002173.002125.002136.00347200744326500
2016-11-072164.002190.002118.002131.00446400955966100
2016-11-042120.002144.002085.002126.005422001150625100
2016-11-022151.002161.002125.002134.0010520002254194700
2016-11-012073.002158.002070.002151.0012669002708534200
2016-10-312035.002114.002029.002098.0012904002697471800
2016-10-281986.002040.001971.002033.0017014003432046800
2016-10-271860.001960.001860.001949.0013815002652100200
2016-10-261949.001957.001926.001940.008551001657155000
2016-10-251910.001970.001910.001949.0010626002068995200
2016-10-241915.001929.001854.001872.005665001064624500
2016-10-211902.001916.001872.001878.00462200871128100
2016-10-201895.001921.001887.001902.005814001106367300
2016-10-191925.001952.001923.001935.005686001102233400
2016-10-181883.001934.001883.001909.00501300958521300
2016-10-171893.001909.001867.001873.00394300741412500
2016-10-141877.001903.001873.001894.00318400601881100
2016-10-131888.001897.001867.001885.00428800807590800
2016-10-121900.001920.001882.001882.005476001038693500
2016-10-111900.001957.001900.001940.00442400856813000
2016-10-071943.001943.001895.001928.006305001208509400
2016-10-061949.001976.001937.001949.007627001488595400
2016-10-052000.002005.001948.001953.0020308004010664900
2016-10-041770.001933.001759.001913.0020553003865199000
2016-10-031866.001866.001797.001801.008640001563955900
2016-09-301885.001885.001849.001853.00344500641135800
2016-09-291859.001908.001853.001893.008195001545077400
2016-09-281793.001823.001793.001815.00299000540469100
2016-09-271751.001825.001750.001822.006871001238385400
2016-09-261810.001817.001770.001774.00313300559841800
2016-09-231797.001841.001797.001818.00335400611096100
2016-09-211828.001835.001780.001827.00327100592043900
2016-09-201774.001857.001771.001821.00371400677752100
2016-09-161782.001807.001782.001803.00332300597494800
2016-09-151813.001820.001764.001772.00417900748032600
2016-09-141742.001799.001721.001790.006702001189534900
2016-09-131773.001773.001731.001757.00491100861114000
2016-09-121744.001782.001733.001778.00467400824377600
2016-09-091802.001811.001759.001761.00447900794683400
2016-09-081810.001812.001784.001803.00445500800673300
2016-09-071815.001842.001813.001823.00268500489481500
2016-09-061825.001856.001817.001846.00311400573996800
2016-09-051825.001853.001810.001830.005748001054696500
2016-09-021797.001800.001760.001785.00385000687163600
2016-09-011831.001835.001790.001797.00453200819413900
2016-08-311857.001864.001828.001836.00469300864739300
2016-08-301800.001836.001789.001827.00325900593097900
2016-08-291855.001886.001816.001819.005701001052201600
2016-08-261805.001834.001787.001824.00332300603548200
2016-08-251810.001830.001803.001805.00291900529418900
2016-08-241766.001847.001766.001828.00450100819229000
2016-08-231815.001815.001761.001764.00549300976921900
2016-08-221820.001829.001784.001821.006417001158317600
2016-08-191792.001880.001787.001821.0010735001967485000
2016-08-181726.001773.001709.001753.006209001081530400
2016-08-171790.001790.001722.001735.007111001238445300
2016-08-161792.001827.001784.001799.005834001056893100
2016-08-151784.001797.001738.001785.00346100616567500

   ※ 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