[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 
2017-12-153115.003120.003105.003105.0014108004385490500
2017-12-143120.003125.003110.003115.003952001231816500
2017-12-133115.003130.003115.003120.007143002230179500
2017-12-123120.003130.003105.003120.009684003018241500
2017-12-113135.003135.003110.003120.009124002846529000
2017-12-083130.003170.003130.003155.007155002256130500
2017-12-073115.003145.003115.003130.006337001983824500
2017-12-063130.003155.003110.003110.005721001786637500
2017-12-053135.003150.003125.003145.005092001597858500
2017-12-043145.003165.003135.003135.005450001714706500
2017-12-013185.003200.003140.003150.003602001137392500
2017-11-303175.003200.003160.003190.007455002368573500
2017-11-293200.003210.003175.003195.005152001645821500
2017-11-283250.003250.003195.003205.00227800734202000
2017-11-273330.003330.003240.003270.004096001342904000
2017-11-243250.003370.003250.003330.003231001070194000
2017-11-223250.003305.003240.003290.006255002055925500
2017-11-213240.003275.003205.003240.003822001240854500
2017-11-203230.003265.003210.003240.004972001613309000
2017-11-173215.003270.003200.003260.006326002052698000
2017-11-163155.003220.003140.003210.008832002817527500
2017-11-153200.003255.003200.003220.007231002333533500
2017-11-143175.003275.003170.003260.005114001653919000
2017-11-133135.003220.003115.003200.005910001875368500
2017-11-103150.003175.003130.003160.008350002633737000
2017-11-093185.003200.003170.003180.007159002276453000
2017-11-083175.003190.003175.003185.00245700781494000
2017-11-073170.003190.003160.003175.00265700843090000
2017-11-063165.003195.003155.003175.00245500778299000
2017-11-023200.003215.003150.003160.004092001294434500
2017-11-013150.003210.003150.003200.005579001772602000
2017-10-313120.003155.003115.003135.003354001053048500
2017-10-303100.003165.003095.003150.0013319004181259500
2017-10-273095.003100.003085.003095.005304001641107000
2017-10-263090.003105.003065.003095.005774001782347500
2017-10-253100.003130.003080.003110.005785001798108000
2017-10-243130.003140.003100.003100.003549001105187500
2017-10-233120.003125.003095.003120.00205200638717500
2017-10-203090.003105.003075.003090.00281200868292500
2017-10-193080.003110.003080.003100.006454001996446500
2017-10-183100.003105.003075.003080.005907001821715000
2017-10-173100.003115.003080.003110.004927001526869000
2017-10-163070.003090.003050.003080.005153001582861000
2017-10-133030.003070.003020.003065.007103002160269500
2017-10-123055.003085.002994.003020.009839002973839100
2017-10-113145.003155.003015.003115.0016426005096410000
2017-10-103065.003120.003060.003100.00293100909053500
2017-10-063080.003085.003055.003070.00299400918950500
2017-10-053055.003095.003050.003085.00282000869223500
2017-10-043085.003100.003060.003070.00299100920595000
2017-10-033090.003105.003065.003080.00315100972204500
2017-10-023075.003090.003045.003090.004034001238911000
2017-09-293090.003110.003060.003080.003982001227424500
2017-09-283060.003070.003020.003050.005003001521618500
2017-09-273015.003035.003000.003010.00307700929136000
2017-09-263005.003020.002993.003000.004450001337110900
2017-09-253030.003045.003005.003015.006005001816572000
2017-09-223000.003015.002990.003000.004090001228762800
2017-09-213005.003010.002968.002987.004836001442484600
2017-09-202977.003010.002970.003005.004126001238207100
2017-09-192926.002987.002925.002974.008851002617925300
2017-09-152919.002937.002911.002920.004787001399113100
2017-09-142900.002935.002895.002930.004165001217632500
2017-09-132915.002949.002894.002930.004572001340034200
2017-09-122924.002952.002869.002894.007453002176848900
2017-09-112760.002899.002756.002895.009376002663187400
2017-09-082761.002794.002738.002768.005490001521259700
2017-09-072790.002803.002732.002745.005273001455488600
2017-09-062750.002797.002739.002789.004994001387310400
2017-09-052782.002803.002749.002790.004408001226411600
2017-09-042780.002789.002743.002774.00274700760018100
2017-09-012800.002801.002765.002792.00266500741580800
2017-08-312793.002808.002782.002795.003902001088857800
2017-08-302800.002802.002766.002791.006186001726045900
2017-08-292766.002791.002746.002788.004697001301494900
2017-08-282753.002790.002753.002781.004341001206333900
2017-08-252820.002831.002758.002772.008192002274653900
2017-08-242860.002867.002804.002811.005598001580343500
2017-08-232900.002900.002856.002859.004033001158824100
2017-08-222890.002906.002873.002897.00332200962714600
2017-08-212948.002948.002890.002890.007624002218260700
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

   ※ 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