[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 
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
2016-08-121779.001798.001765.001782.00535100954685100
2016-08-101785.001795.001756.001764.00478900848616800
2016-08-091733.001783.001711.001778.006055001059320500
2016-08-081711.001757.001691.001746.007149001241178800
2016-08-051750.001754.001658.001674.0011373001927578100
2016-08-041737.001775.001721.001761.00533500935234200
2016-08-031773.001779.001721.001728.008240001433703300
2016-08-021804.001835.001777.001821.0012411002251151700
2016-08-011736.001800.001725.001778.0021568003805667000
2016-07-291631.001677.001611.001654.0013414002208747900
2016-07-281625.001725.001611.001693.0013011002186471000
2016-07-271650.001661.001623.001641.0012185001997997400
2016-07-261674.001735.001644.001658.0012319002051328000
2016-07-251755.001760.001696.001703.0011183001919611000
2016-07-221741.001771.001718.001756.006997001222160000
2016-07-211793.001810.001745.001750.0010807001919245300
2016-07-201734.001798.001724.001784.0015121002676777200
2016-07-191643.001710.001633.001705.0011420001930117800
2016-07-151605.001650.001600.001643.0010325001681453000
2016-07-141565.001599.001557.001581.0012698001996692000
2016-07-131637.001647.001532.001574.0017816002802964000
2016-07-121658.001683.001605.001618.009877001620377400
2016-07-111627.001636.001596.001618.007877001276784900
2016-07-081568.001605.001548.001584.008361001323514600
2016-07-071630.001632.001563.001572.007790001235882400
2016-07-061587.001633.001545.001632.0013989002215530500
2016-07-051653.001698.001619.001631.0011299001857515900
2016-07-041664.001664.001622.001638.0018412003018379800
2016-07-011729.001746.001696.001704.0012608002161243500
2016-06-301720.001737.001690.001702.0010293001756005100
2016-06-291741.001762.001677.001720.0017341003001154200
2016-06-281637.001732.001632.001719.009365001587187600
2016-06-271610.001677.001610.001674.0013178002177037800
2016-06-241688.001709.001525.001585.0011063001786321000
2016-06-231639.001671.001615.001668.008605001422203200
2016-06-221654.001692.001635.001673.009630001601176300
2016-06-211645.001702.001613.001684.0015753002632550500
2016-06-201651.001701.001651.001654.0019151003205757500
2016-06-171605.001660.001578.001636.0029790004857389700
2016-06-161627.001661.001551.001560.0024152003858439700
2016-06-151493.001577.001480.001547.0016874002611392900
2016-06-141498.001517.001485.001500.008489001274217700
2016-06-131551.001556.001508.001508.009064001382827500
2016-06-101543.001596.001523.001587.0015834002467057300
2016-06-091530.001549.001527.001527.009031001388308900
2016-06-081476.001553.001465.001541.0013965002132274200
2016-06-071455.001473.001425.001464.0015732002280081600
2016-06-061440.001453.001398.001450.009535001367330900
2016-06-031455.001494.001430.001455.0013222001933223000
2016-06-021465.001492.001435.001461.0013583001986017200
2016-06-011503.001526.001457.001466.0020672003087196900
2016-05-311439.001460.001420.001443.0010371001497516800
2016-05-301391.001459.001390.001440.0014633002108462800
2016-05-271375.001413.001368.001397.0012508001740889700
2016-05-261419.001430.001371.001373.008522001188113600
2016-05-251400.001434.001382.001389.0014552002048461600
2016-05-241360.001414.001358.001374.0018183002513480200
2016-05-231360.001418.001341.001365.0020721002837640200
2016-05-201258.001322.001247.001319.0010326001343435900
2016-05-191293.001297.001256.001269.008242001048309600
2016-05-181283.001321.001275.001295.007906001025512300
2016-05-171260.001287.001241.001284.00544500689999700
2016-05-161264.001285.001247.001253.00642700813419000
2016-05-131312.001314.001266.001276.0012378001589748800
2016-05-121237.001304.001232.001301.0012953001658353700
2016-05-111259.001289.001233.001248.0013692001718172200
2016-05-101156.001203.001152.001194.009921001174825000
2016-05-091159.001167.001144.001159.0010162001173661200
2016-05-061151.001183.001138.001159.0013105001521170500
2016-05-021105.001152.001105.001150.0012990001476562400
2016-04-281160.001223.001158.001172.0023526002790783300
2016-04-271106.001149.001076.001144.0023460002620110400
2016-04-261125.001159.001081.001105.0040175004458784600
2016-04-251300.001304.001253.001275.0014531001846139700
2016-04-221299.001320.001276.001293.009853001271115700
2016-04-211300.001327.001299.001321.009211001214641700
2016-04-201321.001337.001278.001283.00549300711552200
2016-04-191287.001309.001280.001302.00398900516940100
2016-04-181274.001284.001252.001257.00404000511076300
2016-04-151329.001351.001318.001322.00562200748111700
2016-04-141325.001363.001320.001334.0010521001409697000
2016-04-131291.001303.001279.001294.007956001029364400
2016-04-121220.001271.001215.001260.009440001183312500
2016-04-111225.001225.001177.001207.00559700669963800
2016-04-081180.001245.001180.001231.00770400933857800
2016-04-071211.001250.001192.001197.00805100978966400
2016-04-061151.001224.001141.001221.0017696002107714300
2016-04-051188.001198.001154.001172.0014204001658697800
2016-04-041250.001251.001191.001209.0015752001910230400
2016-04-011323.001342.001248.001251.0014232001809653500
2016-03-311355.001394.001350.001353.0012840001754662200
2016-03-301329.001396.001329.001347.0017427002370288600
2016-03-291340.001360.001303.001326.007674001016368000
2016-03-281344.001364.001321.001357.007727001039901700
2016-03-251320.001330.001296.001320.00677800889591600
2016-03-241317.001325.001283.001292.007964001031424300
2016-03-231318.001321.001286.001313.00446900584951600
2016-03-221300.001321.001288.001305.00389900508266300
2016-03-181315.001327.001262.001277.00589100753417600
2016-03-171289.001315.001275.001295.00669800868739500
2016-03-161265.001289.001256.001280.00515100658407300
2016-03-151286.001295.001272.001281.00317900407438500
2016-03-141271.001290.001255.001283.00389600497408400
2016-03-111240.001259.001212.001250.00801900994802200
2016-03-101246.001279.001243.001270.00477800604126800
2016-03-091253.001268.001231.001244.008936001114055300
2016-03-081304.001304.001228.001263.009067001145320100
2016-03-071315.001348.001308.001324.009584001270075000
2016-03-041256.001295.001237.001285.0010235001307097100
2016-03-031258.001278.001238.001256.008007001003996400
2016-03-021251.001281.001251.001274.0011142001410177800
2016-03-011254.001264.001225.001238.008259001021251200
2016-02-291268.001291.001251.001251.00496000628420000
2016-02-261251.001288.001251.001262.00433000547912000
2016-02-251246.001263.001232.001256.00673000840829000
2016-02-241253.001266.001215.001253.008690001080670000
2016-02-231296.001310.001280.001301.007730001002617000
2016-02-221271.001296.001258.001266.00405000514730000
2016-02-191286.001297.001256.001263.00343000434242000
2016-02-181303.001312.001285.001303.00379000493361000
2016-02-171290.001315.001251.001274.00602000770653000
2016-02-161234.001299.001234.001270.00537000682655000
2016-02-151202.001262.001202.001249.008270001022394000
2016-02-121167.001202.001132.001163.0010740001260949000
2016-02-101218.001240.001193.001228.008860001074497000
2016-02-091250.001264.001207.001217.0010460001287502000
2016-02-081307.001321.001256.001300.0018890002444590000
2016-02-051300.001350.001297.001345.0012260001634902000
2016-02-041324.001350.001305.001330.0014760001960636000
2016-02-031376.001378.001333.001343.0011840001599236000
2016-02-021421.001430.001388.001392.0019570002741237000
2016-02-011433.001470.001427.001457.0021750003165749000
2016-01-291427.001446.001362.001431.0030400004258007000
2016-01-281412.001482.001341.001443.0041090005748591000
2016-01-271491.001532.001476.001512.007030001059780000
2016-01-261481.001481.001448.001460.00438000641675000
2016-01-251511.001519.001478.001492.006800001016059000
2016-01-221475.001494.001444.001492.0013610001999935000
2016-01-211389.001445.001383.001385.00626000885698000
2016-01-201458.001461.001403.001406.00633000902280000
2016-01-191458.001477.001443.001470.00472000690376000
2016-01-181459.001461.001413.001459.008880001285225000
2016-01-151566.001570.001490.001498.00569000862132000
2016-01-141546.001561.001502.001526.008750001330456000
2016-01-131549.001591.001543.001577.00609000957093000
2016-01-121540.001563.001512.001521.007520001151557000
2016-01-081527.001590.001527.001550.0015660002446781000
2016-01-071601.001603.001536.001549.00591000920354000
2016-01-061610.001628.001569.001603.008820001407306000
2016-01-051607.001640.001601.001625.0010130001643232000
2016-01-041650.001656.001612.001629.00423000690379000
2015-12-301657.001680.001640.001657.00336000557303000
2015-12-291646.001659.001626.001652.00407000669010000
2015-12-281642.001668.001642.001663.00176000292229000
2015-12-251652.001661.001634.001649.00224000369338000
2015-12-241675.001692.001631.001637.00271000447808000
2015-12-221654.001680.001647.001675.00524000871679000
2015-12-211669.001691.001638.001678.006390001066159000
2015-12-181741.001757.001681.001693.007410001273960000
2015-12-171760.001785.001734.001741.006840001199777000
2015-12-161723.001736.001716.001732.00571000985626000
2015-12-151725.001743.001702.001713.006760001163681000
2015-12-141732.001739.001696.001735.006290001080662000
2015-12-111749.001792.001749.001772.00279000492975000
2015-12-101776.001788.001748.001770.006290001109318000
2015-12-091799.001828.001795.001807.00416000754147000
2015-12-081850.001854.001807.001824.00384000700616000
2015-12-071848.001859.001836.001844.00425000784439000
2015-12-041807.001833.001807.001817.00213000386967000
2015-12-031849.001866.001835.001843.00314000581632000
2015-12-021850.001859.001821.001845.00517000953381000
2015-12-011828.001858.001825.001850.00498000920695000
2015-11-301789.001832.001789.001818.005800001054367000
2015-11-271775.001810.001775.001789.00359000644461000

   ※ 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