[6910 東証1部] 日立メディコ 日足 時系列データ

[6910 東証1部] 日立メディコ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-02-251762.001785.001762.001778.001400024873000
2014-02-241789.001800.001770.001775.00700012530000
2014-02-211755.001780.001755.001778.002600046042000
2014-02-201763.001765.001715.001715.00700012160000
2014-02-191780.001780.001753.001769.005200092006000
2014-02-181750.001794.001750.001794.004700083338000
2014-02-171701.001751.001701.001750.003400059191000
2014-02-141735.001745.001710.001717.002700046817000
2014-02-131758.001764.001746.001747.00175000306803000
2014-02-121760.001784.001760.001780.0062000110019000
2014-02-101760.001776.001759.001771.004700083120000
2014-02-071699.001760.001695.001760.0074000126391000
2014-02-061789.001794.001786.001786.00700012523000
2014-02-051790.001795.001789.001789.002600046563000
2014-02-041790.001796.001790.001790.002400042986000
2014-02-031790.001790.001785.001788.002000035755000
2014-01-311780.001807.001780.001792.0074000132606000
2014-01-301805.001805.001771.001771.00193000344270000
2014-01-291795.001800.001795.001795.002100037724000
2014-01-281823.001823.001795.001795.002000036067000
2014-01-271802.001804.001798.001798.003800068412000
2014-01-241806.001850.001800.001800.004700084894000
2014-01-231802.001850.001802.001827.001100020067000
2014-01-221800.001844.001800.001805.001300023580000
2014-01-211805.001805.001800.001800.001900034232000
2014-01-201840.001840.001805.001805.002200039873000
2014-01-171806.001810.001806.001807.0040007231000
2014-01-161805.001822.001805.001807.001300023532000
2014-01-151806.001808.001806.001808.0040007230000
2014-01-141805.001824.001805.001805.004200076040000
2014-01-101810.001850.001804.001817.002400043686000
2014-01-091881.001881.001822.001823.00700012894000
2014-01-081801.001881.001801.001881.002600047818000
2014-01-071791.001840.001791.001801.0069000124346000
2014-01-061782.001789.001782.001789.003600064275000
2013-12-301781.001784.001780.001783.004500080150000
2013-12-271779.001789.001779.001782.004800085520000
2013-12-261778.001784.001776.001778.005000088961000
2013-12-251782.001790.001779.001782.0078000138992000
2013-12-241790.001790.001782.001782.002300041045000
2013-12-201786.001790.001785.001790.002800050038000
2013-12-191788.001796.001788.001788.003700066254000
2013-12-181790.001796.001788.001789.002900051924000
2013-12-171787.001800.001786.001789.004200075366000
2013-12-161799.001800.001798.001798.00240000431673000
2013-12-131798.001800.001798.001798.00166000298509000
2013-12-121799.001800.001798.001799.00145000260814000
2013-12-111800.001800.001798.001798.00205000368770000
2013-12-101798.001800.001797.001798.00325000584472000
2013-12-091798.001800.001798.001800.00300000539571000
2013-12-061798.001798.001797.001798.00185000332549000
2013-12-051798.001799.001797.001798.00499000896923000
2013-12-041798.001799.001797.001798.00197000354183000
2013-12-031799.001799.001797.001797.00103000185234000
2013-12-021798.001799.001797.001799.00311000559146000
2013-11-291797.001798.001797.001798.00110000197698000
2013-11-281797.001798.001797.001797.0097000174317000
2013-11-271797.001798.001797.001797.0071000127611000
2013-11-261797.001798.001797.001797.00137000246200000
2013-11-251798.001798.001797.001797.00232000416941000
2013-11-221797.001798.001796.001797.00241000433075000
2013-11-211796.001798.001796.001797.00225000404246000
2013-11-201796.001797.001796.001796.00210000377225000
2013-11-191796.001799.001796.001796.00432000776429000
2013-11-181795.001797.001795.001796.009430001693481000
2013-11-151796.001797.001794.001795.0028710005154122000
2013-11-141647.001647.001647.001647.003400055998000
2013-11-131359.001359.001340.001347.001900025677000
2013-11-121353.001353.001332.001338.001700022865000
2013-11-111345.001346.001338.001345.002500033534000
2013-11-081328.001335.001328.001333.0050006665000
2013-11-071316.001341.001316.001328.002900038643000
2013-11-061282.001340.001281.001316.005500072197000
2013-11-051340.001340.001310.001312.004700062168000
2013-11-011345.001356.001332.001340.004000053605000
2013-10-311360.001377.001336.001375.005500074250000
2013-10-301300.001380.001299.001380.00143000189217000
2013-10-291330.001376.001330.001371.005600076186000
2013-10-281311.001357.001311.001330.002500033156000
2013-10-251360.001371.001331.001341.002800037875000
2013-10-241353.001363.001350.001363.0060008133000
2013-10-231350.001350.001350.001350.0050006750000
2013-10-221360.001361.001331.001350.001800024271000
2013-10-211363.001370.001320.001332.007000094402000
2013-10-181360.001370.001360.001366.00900012293000
2013-10-171365.001365.001350.001360.002300031322000
2013-10-161351.001376.001351.001365.003600049173000
2013-10-151350.001376.001350.001362.001800024592000
2013-10-111308.001348.001307.001348.006200082720000
2013-10-101306.001310.001284.001308.001700022122000
2013-10-091310.001310.001280.001304.001300016851000
2013-10-081270.001315.001270.001310.004200054368000
2013-10-071283.001284.001268.001270.001900024287000
2013-10-041241.001271.001241.001254.002600032683000
2013-10-031268.001285.001241.001261.002300029115000
2013-10-021319.001319.001266.001268.002900037459000
2013-10-011304.001317.001300.001307.002300029979000
2013-09-301324.001324.001285.001320.003500045768000
2013-09-271305.001324.001305.001324.001000013143000
2013-09-261285.001320.001253.001320.003400044113000
2013-09-251267.001285.001266.001285.001200015273000
2013-09-241243.001286.001240.001267.001400017642000
2013-09-201259.001260.001241.001258.002200027679000
2013-09-191255.001255.001250.001255.00900011290000
2013-09-181235.001265.001231.001255.001800022380000
2013-09-171225.001244.001225.001244.001000012291000
2013-09-131205.001230.001205.001225.002700032719000
2013-09-121230.001230.001200.001223.001200014625000
2013-09-111216.001230.001209.001230.001200014637000
2013-09-101208.001216.001201.001216.001000012079000
2013-09-091201.001231.001201.001214.0070008523000
2013-09-061239.001239.001185.001214.001800021862000
2013-09-051213.001213.001210.001211.0080009699000
2013-09-041202.001214.001201.001205.001400016886000
2013-09-031178.001202.001178.001202.003100036952000
2013-09-021190.001190.001141.001154.001600018607000
2013-08-301189.001189.001148.001148.003100035765000
2013-08-291162.001190.001159.001189.001900022431000
2013-08-281180.001180.001160.001179.002400028147000
2013-08-271215.001215.001197.001197.001100013247000
2013-08-261199.001199.001180.001185.001100013096000
2013-08-231180.001190.001169.001176.003400040051000
2013-08-221200.001204.001172.001180.005400064261000
2013-08-211227.001227.001188.001188.002600031316000
2013-08-201213.001235.001181.001197.005300063812000
2013-08-191199.001200.001197.001197.0080009588000
2013-08-161155.001185.001155.001185.001500017585000
2013-08-151171.001183.001163.001171.002700031676000
2013-08-141184.001201.001175.001201.002400028603000
2013-08-131160.001190.001160.001183.002600030576000
2013-08-121150.001162.001150.001160.001000011555000
2013-08-091175.001175.001149.001153.004900056977000
2013-08-081151.001172.001147.001148.0093000107343000
2013-08-071205.001205.001153.001153.003600042453000
2013-08-061170.001183.001165.001181.002400028186000
2013-08-051163.001187.001163.001185.004200049421000
2013-08-021215.001215.001182.001193.0088000104985000
2013-08-011176.001180.001150.001176.004000046908000
2013-07-311225.001225.001180.001184.005700068053000
2013-07-301200.001233.001200.001225.004400053697000
2013-07-291237.001269.001190.001201.004000048740000
2013-07-261310.001310.001257.001257.003700047607000
2013-07-251298.001318.001296.001310.002300030047000
2013-07-241291.001299.001290.001297.001200015513000
2013-07-231290.001304.001283.001295.004800062206000
2013-07-221291.001299.001285.001290.005300068278000
2013-07-191311.001314.001280.001281.0088000113660000
2013-07-181330.001330.001312.001317.005100067459000
2013-07-171310.001317.001294.001311.005900077024000
2013-07-161310.001313.001299.001299.004200054741000
2013-07-121295.001303.001292.001292.003400044061000
2013-07-111317.001317.001300.001304.003900050867000
2013-07-101319.001319.001298.001301.002200028780000
2013-07-091328.001338.001305.001310.005100067062000
2013-07-081320.001320.001298.001298.002700035346000
2013-07-051305.001318.001292.001298.003400044273000
2013-07-041295.001302.001289.001302.003000038928000
2013-07-031295.001305.001295.001298.003100040289000
2013-07-021290.001323.001284.001287.0083000107338000
2013-07-011280.001290.001275.001284.003200041053000
2013-06-281256.001272.001256.001272.003100039264000
2013-06-271245.001270.001241.001256.002900036460000
2013-06-261290.001290.001235.001235.004100051673000
2013-06-251269.001273.001252.001260.006200078243000
2013-06-241289.001289.001222.001223.003900048664000
2013-06-211240.001271.001216.001237.00103000127447000
2013-06-201290.001290.001270.001288.002700034670000
2013-06-191294.001303.001294.001301.003200041515000
2013-06-181310.001310.001280.001294.004800062066000
2013-06-171290.001298.001284.001291.002800036149000
2013-06-141288.001310.001269.001270.0090000116124000
2013-06-131310.001310.001270.001280.004400056869000
2013-06-121332.001359.001320.001321.005000066839000
2013-06-111319.001399.001319.001362.0086000117285000
2013-06-101251.001300.001251.001295.005500070480000
2013-06-071241.001254.001205.001245.005000061602000
2013-06-061285.001318.001239.001271.007200092150000
2013-06-051374.001399.001319.001320.00107000145591000
2013-06-041306.001348.001289.001318.00153000199994000
2013-06-031399.001399.001276.001276.0089000117957000
2013-05-311378.001383.001360.001369.003700050744000
2013-05-301399.001400.001348.001348.006100083657000
2013-05-291408.001410.001385.001390.006400089283000
2013-05-281409.001432.001375.001382.0078000108541000
2013-05-271415.001417.001380.001380.0088000123029000
2013-05-241392.001448.001390.001405.00106000149884000
2013-05-231499.001510.001395.001395.00122000176843000
2013-05-221515.001516.001499.001501.0080000120663000
2013-05-211498.001498.001480.001485.0086000127851000
2013-05-201527.001527.001490.001498.0092000138762000
2013-05-171469.001501.001458.001497.00102000151168000
2013-05-161565.001576.001453.001468.00146000218822000
2013-05-151598.001614.001552.001565.0076000120047000
2013-05-141572.001613.001568.001602.0093000147966000
2013-05-131555.001596.001555.001575.0090000141755000
2013-05-101622.001630.001575.001577.00128000204634000
2013-05-091660.001661.001617.001625.004000065639000
2013-05-081627.001655.001627.001643.0069000113394000
2013-05-071573.001617.001570.001612.0069000110044000
2013-05-021570.001574.001533.001538.0066000102310000
2013-05-011570.001570.001531.001541.0068000105086000
2013-04-301595.001595.001553.001553.0074000116232000
2013-04-261600.001617.001570.001594.00150000238764000
2013-04-251690.001699.001675.001676.005500092676000
2013-04-241675.001690.001632.001690.0081000134268000
2013-04-231680.001681.001650.001653.0069000115403000
2013-04-221610.001655.001610.001655.0085000138976000
2013-04-191563.001586.001563.001586.001200018937000
2013-04-181614.001614.001571.001575.002800044404000
2013-04-171598.001602.001545.001602.006100096876000
2013-04-161556.001608.001522.001523.0074000114744000
2013-04-151593.001673.001580.001612.0080000130440000
2013-04-121581.001605.001580.001593.006100097109000
2013-04-111544.001580.001521.001580.00108000167886000
2013-04-101550.001550.001466.001482.0082000122477000
2013-04-091525.001550.001510.001550.0091000139603000
2013-04-081501.001520.001501.001520.004500067993000
2013-04-051500.001520.001471.001493.0067000100584000
2013-04-041465.001495.001460.001492.002400035467000
2013-04-031460.001508.001454.001495.0070000103959000
2013-04-021453.001475.001401.001469.006600094939000
2013-04-011451.001461.001418.001424.005800082966000
2013-03-291510.001519.001471.001481.002800041791000
2013-03-281495.001502.001467.001502.005100075928000
2013-03-271438.001533.001438.001484.005200077043000
2013-03-261430.001450.001423.001443.0091000130674000
2013-03-251452.001473.001436.001436.004700068387000
2013-03-221470.001480.001465.001477.002600038320000
2013-03-211425.001469.001425.001469.006600095846000
2013-03-191420.001433.001420.001423.002500035621000
2013-03-181432.001449.001414.001421.004200060063000
2013-03-151430.001450.001427.001450.005800083363000
2013-03-141417.001432.001413.001425.00116000165043000
2013-03-131439.001439.001417.001417.005000071489000
2013-03-121440.001443.001424.001442.0071000102050000
2013-03-111421.001442.001416.001439.0092000131571000
2013-03-081425.001425.001405.001422.00110000156032000
2013-03-071440.001450.001406.001419.006600094545000
2013-03-061407.001438.001407.001436.004300061464000
2013-03-051410.001445.001410.001436.0083000118337000
2013-03-041447.001447.001403.001410.0071000101179000
2013-03-011337.001434.001328.001434.00154000213496000
2013-02-281302.001326.001302.001326.003700048527000
2013-02-271290.001344.001290.001306.002600034275000
2013-02-261303.001309.001297.001306.001500019572000
2013-02-251291.001318.001290.001318.005500071649000
2013-02-221300.001300.001280.001285.005500070849000
2013-02-211340.001350.001301.001317.003700048891000
2013-02-201284.001321.001263.001319.006300081562000
2013-02-191275.001276.001237.001254.004400055441000

   ※ 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