[7004 東証1部] 日立造船 日足 時系列データ

[7004 東証1部] 日立造船 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16585.00592.00584.00586.001363300800474400
2017-10-13587.00588.00579.00585.0018123001057017900
2017-10-12593.00595.00587.00589.00714400421085700
2017-10-11593.00594.00587.00590.00947100559556200
2017-10-10595.00597.00593.00595.00757900450768100
2017-10-06598.00603.00593.00598.001083600648419800
2017-10-05598.00600.00591.00598.001076900642408700
2017-10-04595.00601.00592.00596.001579300943012600
2017-10-03593.00595.00587.00593.001144400677237500
2017-10-02601.00601.00588.00589.001416600839189100
2017-09-29595.00606.00593.00597.0019866001190392300
2017-09-28591.00604.00590.00600.0035530002126910800
2017-09-27576.00586.00575.00584.0018454001074905800
2017-09-26570.00575.00568.00573.001425200816047700
2017-09-25574.00576.00566.00569.001339600762282200
2017-09-22578.00578.00568.00571.001138800651023000
2017-09-21575.00579.00573.00574.001217000700689800
2017-09-20575.00580.00571.00575.001405200809201500
2017-09-19569.00578.00568.00576.0018277001050852200
2017-09-15566.00572.00561.00569.0018656001058151200
2017-09-14559.00570.00557.00568.0022606001276220600
2017-09-13552.00558.00551.00554.001428400791797200
2017-09-12545.00550.00543.00547.001529700835250400
2017-09-11539.00542.00537.00539.00893000481451100
2017-09-08539.00543.00533.00534.001513800811761500
2017-09-07544.00545.00540.00544.001134700615971100
2017-09-06539.00541.00535.00540.00873100470442300
2017-09-05545.00545.00537.00543.001197200649548800
2017-09-04547.00548.00541.00544.00911400496291300
2017-09-01548.00550.00543.00547.00985600538607600
2017-08-31542.00547.00541.00545.001115500606818300
2017-08-30539.00542.00535.00539.001372500739375800
2017-08-29530.00537.00530.00535.001035700553780700
2017-08-28534.00535.00530.00533.001096400583982500
2017-08-25526.00532.00526.00530.001067000565811400
2017-08-24522.00529.00520.00525.001075600564774500
2017-08-23520.00522.00518.00520.00926400481672600
2017-08-22520.00522.00516.00517.001666800863659000
2017-08-21522.00522.00519.00520.00605100314731600
2017-08-18520.00523.00518.00520.001528100795232600
2017-08-17526.00531.00523.00523.00974100513360000
2017-08-16522.00528.00522.00525.00962400505851600
2017-08-15528.00530.00522.00522.00853300449223800
2017-08-14523.00529.00516.00524.001769400925015300
2017-08-10524.00532.00522.00528.001435500758348000
2017-08-09528.00530.00525.00525.001465600772403200
2017-08-08526.00530.00526.00529.001140300602087700
2017-08-07530.00532.00522.00524.001662000874130600
2017-08-04534.00534.00526.00528.001695400898970000
2017-08-03541.00546.00531.00535.0049005002628982300
2017-08-02569.00578.00564.00577.0017979001031923900
2017-08-01578.00579.00568.00570.001381200790097800
2017-07-31581.00582.00569.00581.0020571001187869000
2017-07-28580.00583.00575.00577.001317800762864700
2017-07-27576.00581.00570.00577.0022456001293732200
2017-07-26576.00583.00574.00579.0023501001359906100
2017-07-25555.00571.00555.00570.0022931001296809200
2017-07-24553.00555.00548.00555.00693000382794300
2017-07-21553.00557.00550.00553.00964500533136000
2017-07-20550.00557.00544.00557.001521100838781000
2017-07-19553.00553.00548.00550.001314700722596600
2017-07-18556.00557.00552.00555.00669400371132900
2017-07-14559.00562.00555.00556.001303700725851700
2017-07-13560.00560.00553.00559.001350600751703300
2017-07-12560.00560.00553.00560.001006800561831100
2017-07-11559.00562.00558.00560.00768500430234300
2017-07-10562.00563.00558.00561.001267500709905400
2017-07-07557.00562.00554.00559.001232700688076700
2017-07-06560.00561.00555.00560.001603600893853600
2017-07-05556.00563.00555.00561.0018970001059284000
2017-07-04558.00562.00554.00556.001357300757121900
2017-07-03553.00557.00548.00555.0021382001180973100
2017-06-30551.00554.00548.00553.0021127001164480300
2017-06-29555.00556.00550.00553.001248500690105300
2017-06-28551.00555.00550.00552.001140500630156100
2017-06-27545.00553.00545.00549.001370700753746100
2017-06-26543.00547.00541.00543.00760100413588900
2017-06-23539.00547.00539.00542.001637100889702300
2017-06-22538.00540.00536.00537.00742600399560000
2017-06-21544.00545.00538.00539.001086500586904300
2017-06-20545.00546.00542.00544.001405900764446600
2017-06-19540.00548.00540.00542.001710600930622300
2017-06-16540.00546.00538.00541.0023256001261554700
2017-06-15538.00543.00535.00539.001392300750029300
2017-06-14539.00543.00531.00540.0024047001293592400
2017-06-13541.00546.00539.00541.001619500879009000
2017-06-12535.00547.00535.00540.0019593001059506100
2017-06-09531.00541.00531.00536.001591600852847100
2017-06-08529.00537.00529.00532.001600800852313900
2017-06-07524.00531.00524.00529.001060500560546700
2017-06-06529.00531.00525.00525.001468400774532000
2017-06-05535.00537.00529.00531.0019803001053407500
2017-06-02526.00537.00526.00535.0029577001578879000
2017-06-01520.00526.00518.00526.0026480001386594700
2017-05-31527.00527.00520.00523.0022026001152265500
2017-05-30534.00534.00523.00529.0027125001431234500
2017-05-29537.00542.00533.00536.0023752001277242800
2017-05-26534.00537.00531.00534.001622200865918800
2017-05-25536.00538.00530.00534.001664200887187000
2017-05-24535.00537.00532.00535.001421400759592000
2017-05-23538.00539.00530.00530.0021027001120129000
2017-05-22535.00543.00533.00538.0018745001008871400
2017-05-19542.00543.00526.00533.0034340001826733600
2017-05-18547.00548.00538.00540.0024148001306428200
2017-05-17564.00564.00549.00554.0027342001513610000
2017-05-16573.00574.00560.00564.0037124002097806900
2017-05-15588.00588.00575.00578.0027699001601361800
2017-05-12589.00593.00570.00586.0070658004107363000
2017-05-11660.00664.00655.00659.00733800482845000
2017-05-10661.00662.00657.00661.00648800428217300
2017-05-09659.00662.00654.00661.00702900463094400
2017-05-08657.00662.00655.00658.001197600788827100
2017-05-02643.00649.00641.00647.00843300544698000
2017-05-01644.00645.00640.00644.00494200317515000
2017-04-28647.00650.00642.00647.00943400609542600
2017-04-27641.00647.00639.00646.00910700586834700
2017-04-26641.00643.00631.00641.001135000725812200
2017-04-25627.00635.00623.00634.001050300662914900
2017-04-24630.00634.00623.00626.00761300477293600
2017-04-21620.00626.00617.00623.00755300470291200
2017-04-20615.00622.00612.00618.00686800424470000
2017-04-19615.00621.00612.00617.00792700489359500
2017-04-18610.00619.00609.00617.001060400652611300
2017-04-17609.00611.00602.00607.00872400528842000
2017-04-14613.00613.00603.00610.001054200642624900
2017-04-13610.00614.00605.00613.001063500648280700
2017-04-12616.00622.00612.00616.001071800659309800
2017-04-11618.00621.00616.00620.00622700385411900
2017-04-10619.00626.00616.00624.00827000514984500
2017-04-07613.00623.00612.00619.0016438001016464700
2017-04-06613.00616.00605.00606.00887700539040100
2017-04-05618.00624.00610.00613.001566400962990000
2017-04-04619.00621.00608.00615.0017311001062394400
2017-04-03635.00635.00617.00624.001335000832912600
2017-03-31642.00644.00634.00634.001357800865096500
2017-03-30634.00637.00628.00634.001106700700557300
2017-03-29640.00642.00631.00635.00730600464291400
2017-03-28637.00646.00637.00643.00955800614320400
2017-03-27640.00641.00632.00635.00983000624943000
2017-03-24644.00649.00641.00646.00863200557339300
2017-03-23645.00648.00642.00645.00742800478586100
2017-03-22649.00649.00643.00645.001110800717557600
2017-03-21659.00667.00658.00662.00776800514645400
2017-03-17665.00667.00660.00660.001030100681507900
2017-03-16664.00671.00661.00670.00892400596523100
2017-03-15672.00672.00661.00665.00718200477968100
2017-03-14677.00678.00673.00673.00871000587926300
2017-03-13670.00676.00666.00674.001186600796265300
2017-03-10674.00675.00669.00671.0017851001201178700
2017-03-09665.00667.00663.00666.00697100463868400
2017-03-08670.00670.00657.00662.001380200913558300
2017-03-07670.00671.00663.00666.001253100835419000
2017-03-06662.00669.00661.00667.001495700996870700
2017-03-03666.00667.00659.00662.001246600825760900
2017-03-02672.00675.00660.00664.0017059001137606800
2017-03-01657.00667.00656.00664.0015502001026941900
2017-02-28650.00665.00650.00656.0019897001310395600
2017-02-27640.00649.00632.00645.0018837001208423000
2017-02-24644.00647.00641.00646.0017364001118922700
2017-02-23649.00653.00646.00648.0015820001027362300
2017-02-22648.00651.00644.00649.001278400828015900
2017-02-21643.00653.00643.00650.001192300774328100
2017-02-20645.00649.00643.00645.001048500677419200
2017-02-17639.00649.00639.00645.001516800978410000
2017-02-16639.00647.00634.00640.0017376001113804500
2017-02-15630.00643.00629.00639.0025352001615241500
2017-02-14623.00643.00622.00627.0028375001791045800
2017-02-13613.00619.00611.00617.001023800630877000
2017-02-10604.00608.00600.00608.001324700802624500
2017-02-09603.00605.00591.00595.001590200947110600
2017-02-08601.00606.00598.00606.00708500426642900
2017-02-07608.00611.00600.00606.001291400781257500
2017-02-06624.00624.00607.00613.001319300807746900
2017-02-03611.00628.00610.00618.0024166001502425900
2017-02-02605.00617.00595.00609.0030648001862115400
2017-02-01589.00598.00582.00597.001116100661992600
2017-01-31604.00605.00591.00594.001600800955097900
2017-01-30607.00609.00602.00607.001221400739831600
2017-01-27621.00621.00612.00614.001205600741431700
2017-01-26621.00621.00613.00617.001025600632806000
2017-01-25620.00621.00613.00617.001092500673600900
2017-01-24619.00620.00609.00611.001228500751817100
2017-01-23626.00629.00621.00621.001167500728942400
2017-01-20622.00629.00620.00626.001066300666058900
2017-01-19615.00629.00615.00624.0021674001353209000
2017-01-18595.00608.00595.00608.001205900725284000
2017-01-17612.00612.00602.00603.001406000851669800
2017-01-16617.00624.00610.00611.00936500574336700
2017-01-13622.00624.00618.00623.00986900613684300
2017-01-12616.00622.00609.00620.001434200883283300
2017-01-11616.00624.00615.00622.00706900438899300
2017-01-10621.00621.00608.00614.001350300828103900
2017-01-06622.00625.00617.00621.001010900627754000
2017-01-05628.00628.00621.00621.001207600752924400
2017-01-04613.00629.00613.00628.001313300819747400
2016-12-30613.00614.00603.00611.001024600624469800
2016-12-29613.00616.00609.00613.001109300679967600
2016-12-28611.00620.00610.00618.00987900607987700
2016-12-27608.00613.00603.00606.001408500855541400
2016-12-26618.00619.00609.00610.00795100487570400
2016-12-22624.00624.00613.00617.00991400611261500
2016-12-21628.00629.00618.00619.001067000664165000
2016-12-20626.00632.00621.00628.001408400882550800
2016-12-19626.00630.00619.00622.001054100656874900
2016-12-16625.00633.00624.00633.001419900894128900
2016-12-15622.00627.00618.00619.001034200642331700
2016-12-14625.00627.00615.00617.001260100779439400
2016-12-13627.00629.00619.00622.001094100681290100
2016-12-12632.00639.00620.00624.001517800954194500
2016-12-09624.00628.00622.00627.001372700858499800
2016-12-08619.00625.00619.00625.001278400795111200
2016-12-07613.00616.00611.00614.001082200664526800
2016-12-06618.00622.00615.00618.001125000694623600
2016-12-05610.00615.00607.00614.001095300669493500
2016-12-02613.00619.00612.00618.001153800710852300
2016-12-01615.00626.00614.00617.0019748001225209000
2016-11-30610.00612.00604.00607.001207500732579800
2016-11-29611.00613.00608.00610.00857300523180100
2016-11-28609.00616.00601.00613.0019026001157757300
2016-11-25612.00622.00612.00619.0020637001274864000
2016-11-24601.00613.00601.00609.001639600995617900
2016-11-22597.00599.00592.00598.00810000483122800
2016-11-21592.00600.00587.00599.001396900830096600
2016-11-18595.00598.00591.00592.001103800654935600
2016-11-17592.00596.00583.00594.0018088001066487800
2016-11-16588.00599.00586.00598.001683400999378500
2016-11-15576.00586.00575.00584.0020615001199992200
2016-11-14562.00575.00561.00569.001282900731258700
2016-11-11559.00569.00557.00558.0020037001124574100
2016-11-10541.00560.00538.00555.0020531001133160000
2016-11-09558.00559.00519.00527.0033471001785822000
2016-11-08540.00552.00538.00548.0024471001337671400
2016-11-07525.00538.00525.00536.0020160001077237300
2016-11-04516.00516.00509.00514.001158900593477600
2016-11-02529.00529.00516.00519.001290500671656300
2016-11-01527.00534.00527.00532.001206600640550000
2016-10-31529.00530.00525.00529.00792700418172100
2016-10-28528.00534.00528.00531.00944200501606600
2016-10-27523.00530.00522.00526.00879400462596600
2016-10-26516.00524.00514.00522.001168100606627100
2016-10-25516.00522.00515.00515.00850100440661700
2016-10-24516.00519.00513.00515.00665600342885400
2016-10-21519.00523.00515.00517.001178000610998600
2016-10-20515.00518.00510.00518.001318300679390700
2016-10-19515.00515.00510.00512.00973500498649000
2016-10-18513.00516.00510.00515.00648000332721600
2016-10-17510.00517.00510.00515.00726900373455400
2016-10-14513.00518.00510.00514.00879100450919400
2016-10-13515.00518.00508.00514.001163200596835400
2016-10-12512.00520.00512.00515.00788300406768900

   ※ 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