[6810 東証1部] 日立マクセル 日足 時系列データ

[6810 東証1部] 日立マクセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091988.001998.001967.001996.00224300445364900
2016-12-082004.002017.001996.002014.00252100506362400
2016-12-071970.002002.001970.001997.00268300534351300
2016-12-061955.001959.001943.001953.00288900564323100
2016-12-051976.001980.001911.001929.00236600457022000
2016-12-022010.002010.001977.001980.00141300281317800
2016-12-012030.002044.002019.002030.00289500588895400
2016-11-301978.002010.001964.002005.00208800416208200
2016-11-291976.001977.001952.001970.00144000283305600
2016-11-282001.002005.001985.001994.0098500196491200
2016-11-251988.002019.001988.001992.00132700265861800
2016-11-241980.002024.001978.002001.00288100578057900
2016-11-221974.001974.001933.001939.00240500467959900
2016-11-211973.001977.001961.001966.0092400181897600
2016-11-181975.002009.001963.001984.00272700542723300
2016-11-171974.001975.001943.001950.00182400356279400
2016-11-161979.001996.001966.001973.00130000257001100
2016-11-151960.001972.001941.001951.00187500366288400
2016-11-141976.002013.001963.001972.00208200412967800
2016-11-112001.002050.001936.001954.00462000918688700
2016-11-101970.001998.001969.001992.00317800632331800
2016-11-091950.001989.001853.001871.00455300870356100
2016-11-081902.001945.001889.001912.00183800352470100
2016-11-071934.001976.001890.001902.00362400692652000
2016-11-041874.001959.001873.001940.005941001139273600
2016-11-021881.001891.001867.001873.00432500811140900
2016-11-011906.001917.001888.001913.00408700780127300
2016-10-311909.001923.001884.001915.005300001007927100
2016-10-281922.001940.001837.001922.0020826003951662700
2016-10-271650.001687.001635.001642.007656001265593600
2016-10-261610.001632.001609.001632.00246700400151000
2016-10-251612.001628.001604.001610.00262400423571000
2016-10-241626.001635.001610.001615.00155600252035800
2016-10-211635.001642.001619.001625.00216700352794700
2016-10-201618.001643.001616.001632.00234100382140900
2016-10-191611.001623.001604.001621.00177200286191200
2016-10-181588.001615.001588.001611.00225500361490400
2016-10-171574.001593.001567.001587.00150900238194800
2016-10-141581.001590.001564.001578.00163300256903400
2016-10-131557.001578.001551.001562.00160800251047000
2016-10-121547.001567.001538.001556.00124200193287200
2016-10-111542.001574.001539.001564.00184200287397200
2016-10-071581.001581.001553.001562.00202900317343000
2016-10-061610.001623.001593.001593.00130400209233600
2016-10-051600.001619.001592.001600.00183400294069300
2016-10-041570.001606.001561.001606.00138500220756500
2016-10-031567.001570.001547.001556.00130100203054000
2016-09-301545.001560.001539.001550.00104100161421300
2016-09-291559.001590.001557.001583.0092700146321600
2016-09-281583.001584.001560.001567.0076100119313400
2016-09-271586.001602.001517.001602.00144900229827800
2016-09-261590.001597.001577.001584.0085800136276800
2016-09-231605.001605.001576.001600.0082800132099800
2016-09-211579.001608.001548.001604.00239000380047900
2016-09-201543.001583.001536.001566.00107000167329300
2016-09-161532.001559.001530.001554.00134400208337900
2016-09-151518.001532.001510.001528.0097600148962200
2016-09-141520.001541.001506.001520.0084700129124800
2016-09-131535.001539.001521.001526.00152700233345300
2016-09-121545.001546.001507.001521.00186400283783900
2016-09-091581.001581.001554.001573.00107600169102400
2016-09-081563.001578.001558.001567.00142700223217800
2016-09-071538.001562.001533.001562.0098800153038100
2016-09-061550.001574.001538.001571.00111500174185800
2016-09-051563.001566.001542.001557.00117200182456200
2016-09-021584.001584.001532.001545.00188000290932700
2016-09-011630.001630.001515.001584.00346700549108900
2016-08-311616.001630.001608.001617.0094600152966700
2016-08-301593.001605.001589.001599.00108300172941400
2016-08-291582.001602.001582.001597.00145400231830500
2016-08-261580.001590.001550.001557.0077900122147700
2016-08-251582.001606.001582.001595.00146600233973400
2016-08-241582.001602.001573.001578.00125700199123100
2016-08-231595.001601.001568.001578.00217900343996300
2016-08-221621.001621.001593.001617.00190500306416300
2016-08-191565.001622.001551.001616.00210600338385400
2016-08-181589.001592.001549.001554.00362400566282500
2016-08-171576.001611.001576.001605.00209600334924100
2016-08-161600.001613.001593.001593.00191000305560900
2016-08-151610.001611.001595.001601.00237200379634600
2016-08-121641.001648.001613.001631.00234900382493700
2016-08-101654.001654.001634.001646.00139500229363300
2016-08-091626.001666.001615.001663.00107300176526600
2016-08-081620.001651.001589.001651.00222600363054300
2016-08-051615.001624.001594.001600.00152300244555900
2016-08-041600.001635.001583.001627.00240400386347800
2016-08-031568.001613.001555.001597.00483700765035700
2016-08-021690.001699.001638.001648.00324000541231200
2016-08-011702.001721.001682.001718.00380000647860700
2016-07-291707.001748.001689.001730.0013639002342721700
2016-07-281536.001545.001512.001528.00307800469394000
2016-07-271559.001569.001513.001562.00400400619351600
2016-07-261601.001601.001540.001558.00258200403451000
2016-07-251634.001634.001571.001584.00359500572874800
2016-07-221537.001614.001536.001592.00425400673832500
2016-07-211540.001551.001524.001549.00203900314289100
2016-07-201522.001528.001484.001497.00272100408378900
2016-07-191530.001534.001500.001529.00184600280954300
2016-07-151487.001519.001481.001500.00232000348182200
2016-07-141470.001488.001458.001472.00366600540119600
2016-07-131442.001461.001425.001456.00154500223982800
2016-07-121393.001438.001393.001401.00212300299120400
2016-07-111335.001380.001335.001366.00154900211833300
2016-07-081341.001348.001314.001323.00157100208608100
2016-07-071330.001353.001326.001335.00273300365069300
2016-07-061361.001361.001326.001346.00146300196001900
2016-07-051392.001396.001375.001383.005500076043900
2016-07-041381.001395.001364.001389.00106900147857800
2016-07-011415.001427.001391.001398.00115400161450900
2016-06-301400.001413.001383.001389.00131900183710200
2016-06-291380.001394.001372.001384.00245100339004700
2016-06-281358.001383.001340.001376.00201300274668800
2016-06-271401.001412.001367.001379.00267000368651700
2016-06-241499.001502.001365.001378.00291300415203000
2016-06-231469.001486.001457.001485.00180700266291600
2016-06-221501.001503.001476.001482.00146900218059500
2016-06-211503.001523.001476.001522.00216600326417700
2016-06-201490.001519.001490.001503.00212800319831000
2016-06-171520.001532.001430.001460.008166001203437700
2016-06-161518.001538.001474.001480.00211300315549800
2016-06-151506.001543.001506.001524.0086600131955400
2016-06-141507.001553.001502.001509.00170900258495600
2016-06-131545.001550.001507.001507.00235900358838100
2016-06-101564.001570.001552.001562.00167300261021000
2016-06-091586.001597.001559.001564.00165500259812000
2016-06-081571.001596.001567.001594.00105600167180700
2016-06-071571.001583.001566.001573.00154700243436400
2016-06-061551.001578.001546.001558.00153900239601100
2016-06-031579.001594.001568.001580.00212600336114900
2016-06-021578.001587.001557.001564.00160100250743600
2016-06-011590.001601.001580.001591.00131600209599200
2016-05-311571.001589.001568.001586.00161400255129600
2016-05-301567.001590.001553.001570.00353700553528700
2016-05-271583.001595.001574.001589.00231400366285100
2016-05-261604.001613.001587.001599.00219500351310700
2016-05-251600.001608.001577.001587.00199800317503800
2016-05-241590.001598.001576.001591.00209400332690700
2016-05-231575.001615.001562.001611.00300700479604900
2016-05-201562.001586.001556.001586.00210100330525100
2016-05-191570.001577.001534.001562.00327200509403900
2016-05-181568.001571.001542.001561.00457900711675500
2016-05-171600.001608.001559.001577.00338900534488600
2016-05-161591.001651.001591.001618.00161300262827800
2016-05-131637.001644.001607.001619.00162200263099100
2016-05-121638.001643.001609.001641.00248000403030700
2016-05-111645.001669.001638.001648.00482200796069100
2016-05-101536.001614.001536.001608.00469800745394800
2016-05-091525.001536.001506.001528.00413400630155300
2016-05-061522.001527.001494.001503.00272400409353200
2016-05-021494.001506.001463.001492.007554001123954800
2016-04-281705.001757.001650.001659.00389800660332600
2016-04-271740.001742.001701.001720.00182600314033000
2016-04-261767.001812.001737.001745.00149300262110600
2016-04-251799.001818.001778.001807.00145400261745800
2016-04-221752.001798.001745.001798.00160200284650900
2016-04-211794.001794.001760.001771.00224400397671900
2016-04-201785.001796.001756.001766.00154400273303800
2016-04-191767.001779.001758.001771.00102700181569000
2016-04-181702.001750.001702.001723.00101100174131000
2016-04-151766.001776.001754.001768.00120500212509600
2016-04-141795.001809.001766.001790.00251600447724700
2016-04-131761.001776.001725.001753.00251600440509000
2016-04-121641.001700.001641.001696.00136500230177600
2016-04-111632.001639.001602.001638.00101900165641700
2016-04-081600.001654.001582.001632.00134700218323400
2016-04-071628.001642.001605.001619.00103200167277600
2016-04-061619.001643.001615.001626.0096500156864600
2016-04-051690.001696.001628.001632.00139600229840600
2016-04-041714.001743.001682.001696.00144900247076700
2016-04-011753.001754.001702.001710.00298200511415400
2016-03-311736.001744.001713.001713.00162800280276100
2016-03-301756.001771.001715.001718.00168600292443100
2016-03-291729.001772.001729.001757.00151800266392900
2016-03-281754.001755.001720.001746.00122400212553300
2016-03-251718.001732.001713.001723.00138000237835500
2016-03-241727.001755.001722.001730.00121100210199700
2016-03-231779.001779.001716.001734.00208800362411200
2016-03-221775.001800.001748.001780.00149000264482600
2016-03-181725.001760.001717.001742.00205400356350100
2016-03-171758.001798.001720.001733.00167900293499200
2016-03-161748.001770.001743.001755.00119900210740700
2016-03-151787.001797.001767.001772.0098700175563200
2016-03-141755.001797.001755.001786.00155300277335100
2016-03-111722.001766.001718.001743.00177600309252400
2016-03-101753.001773.001714.001733.00206700358029500
2016-03-091734.001763.001712.001754.00216700376631600
2016-03-081801.001819.001725.001772.00229800407092200
2016-03-071782.001814.001760.001776.00336100599534900
2016-03-041710.001772.001696.001766.00464500813245200
2016-03-031714.001728.001670.001695.00492200834484200
2016-03-021670.001735.001668.001726.00382400652062700
2016-03-011639.001659.001597.001650.00218900357985500
2016-02-291652.001669.001630.001630.00209000344425400
2016-02-261651.001666.001622.001629.00142100232720800
2016-02-251645.001674.001639.001658.00138600229873800
2016-02-241621.001659.001613.001636.00217200355282400
2016-02-231644.001661.001617.001628.00158100258553800
2016-02-221601.001639.001580.001627.00277500449161300
2016-02-191574.001631.001574.001601.00553000886444200
2016-02-181602.001617.001569.001575.006746001071028600
2016-02-171620.001637.001555.001576.00306200486159700
2016-02-161605.001636.001594.001609.00251500406689600
2016-02-151564.001649.001563.001637.00291700469531900
2016-02-121510.001525.001468.001499.00396400595033600
2016-02-101586.001599.001536.001564.00291200454993000
2016-02-091641.001643.001561.001575.00254500406011800
2016-02-081635.001695.001623.001681.00385600641264300
2016-02-051676.001680.001627.001643.00507700837548600
2016-02-041691.001730.001681.001721.00337400578606700
2016-02-031725.001725.001682.001690.00480100815317800
2016-02-021745.001777.001740.001761.00352300620047400
2016-02-011762.001773.001730.001755.006219001091920000
2016-01-291770.001821.001697.001746.0010006001736635400
2016-01-281905.001908.001845.001861.006198001155371400
2016-01-271966.001976.001911.001936.00322100624053100
2016-01-261948.001972.001936.001946.00234800457979700
2016-01-251960.001984.001927.001951.00242700472517000
2016-01-221874.001940.001874.001938.00181300345970700
2016-01-211828.001917.001828.001840.00339100634058000
2016-01-201904.001911.001844.001846.00342700639847200
2016-01-191905.001923.001873.001903.00371100703870900
2016-01-181832.001889.001814.001885.00249800464539800
2016-01-151896.001910.001861.001873.00260900491485600
2016-01-141919.001940.001879.001893.00443900842643800
2016-01-131899.001940.001897.001923.00136600262540700
2016-01-121923.001940.001873.001879.00323100611698400
2016-01-081975.001998.001934.001942.00456500894336400
2016-01-072040.002047.001971.001993.005122001024374200
2016-01-062094.002118.002036.002050.00358300738825600
2016-01-052115.002118.002088.002094.00300500631178300
2016-01-042138.002139.002095.002117.00154700327484500
2015-12-302153.002184.002144.002158.00231200500046300
2015-12-292144.002158.002098.002118.00424600899362400
2015-12-282144.002161.002108.002139.00195100415975400
2015-12-252134.002140.002109.002115.00117700249406900
2015-12-242173.002195.002112.002114.00160800344919800
2015-12-222125.002173.002125.002156.00263300567789700
2015-12-212157.002168.002076.002126.00342400725871100
2015-12-182105.002166.002099.002154.007019001502484500
2015-12-172100.002125.002043.002090.00234300492638900
2015-12-162070.002078.002047.002077.00211300436718400
2015-12-152077.002090.002050.002054.00193800400041300
2015-12-142090.002099.002055.002072.00196600407143600
2015-12-112122.002142.002102.002126.00403900859123300
2015-12-102080.002096.002037.002083.00384400796002200
2015-12-092103.002130.002083.002116.00290400614750200
2015-12-082110.002127.002100.002111.00318300673024800
2015-12-072100.002129.002097.002105.00314700664682400
2015-12-042036.002060.002019.002058.00195500399618000
2015-12-032080.002095.002068.002077.00218300453419400

   ※ 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