[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 
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
2016-10-11521.00523.00514.00520.00990000514597100
2016-10-07517.00519.00514.00516.00695200359080100
2016-10-06521.00525.00521.00521.00860700449808100
2016-10-05513.00518.00510.00517.001335300686386900
2016-10-04513.00518.00509.00510.001193700612205300
2016-10-03514.00514.00509.00512.001113000569078200
2016-09-30517.00517.00509.00510.001460100747399300
2016-09-29514.00527.00512.00523.001492100780249800
2016-09-28520.00520.00505.00508.001302600664176700
2016-09-27507.00514.00503.00514.001279100652586100
2016-09-26521.00521.00511.00513.001180500606422300
2016-09-23525.00529.00520.00522.00995300521324400
2016-09-21521.00526.00509.00526.001829700948430900
2016-09-20507.00521.00507.00514.00889900458815900
2016-09-16509.00519.00498.00516.001323500676711300
2016-09-15514.00514.00505.00507.001032300524996700
2016-09-14518.00521.00515.00516.00694800359377100
2016-09-13523.00526.00517.00521.00830400432105500
2016-09-12520.00524.00519.00523.00930700485670600
2016-09-09526.00530.00521.00527.001051100551889600
2016-09-08530.00533.00523.00526.00841600443456100
2016-09-07527.00528.00522.00527.00806900423975300
2016-09-06526.00532.00524.00530.00652100345400400
2016-09-05533.00535.00522.00525.001454200767966800
2016-09-02537.00538.00532.00533.001026500548563400
2016-09-01539.00549.00538.00541.00994900541171500
2016-08-31534.00541.00533.00540.001058300569265100
2016-08-30531.00536.00527.00535.00803400427915500
2016-08-29534.00541.00534.00539.001225500659574200
2016-08-26524.00528.00519.00528.001056700554744500
2016-08-25525.00527.00524.00524.00777200408173300
2016-08-24512.00525.00511.00523.00988900514512300
2016-08-23522.00523.00510.00511.00932600479836700
2016-08-22520.00525.00516.00523.00706400368833400
2016-08-19514.00524.00513.00515.001090600565618800
2016-08-18519.00521.00512.00512.001073300552472200
2016-08-17511.00522.00510.00521.001076600556461400
2016-08-16522.00530.00514.00514.001156900602267300
2016-08-15521.00524.00518.00518.00536900279359800
2016-08-12522.00525.00517.00520.001031800538354600
2016-08-10517.00520.00515.00519.00772500400344800
2016-08-09522.00524.00514.00518.001206700625485100
2016-08-08522.00528.00520.00524.001352900709022100
2016-08-05514.00531.00514.00519.0019443001019762800
2016-08-04513.00518.00500.00514.0022501001147287900
2016-08-03506.00507.00496.00503.001585000794307600
2016-08-02518.00520.00511.00516.001019900526867400
2016-08-01521.00524.00510.00521.001465000758702100
2016-07-29522.00529.00514.00525.001605600836775900
2016-07-28523.00527.00519.00525.00775600406009900
2016-07-27523.00531.00520.00526.001464500769768900
2016-07-26520.00520.00509.00516.001074700552153600
2016-07-25531.00533.00525.00526.001083000571933400
2016-07-22537.00540.00525.00528.001393400739108200
2016-07-21541.00550.00541.00544.001227000669058900
2016-07-20538.00541.00531.00537.001587500850985600
2016-07-19535.00542.00534.00539.0019125001031490400
2016-07-15516.00537.00515.00525.0021216001115721500
2016-07-14508.00515.00505.00513.00891300455909200
2016-07-13514.00520.00510.00512.001426000732350100
2016-07-12493.00509.00493.00500.001384300695338600
2016-07-11472.00486.00472.00483.001301300626711300
2016-07-08465.00472.00462.00464.001389400647488700
2016-07-07472.00473.00460.00462.001091200508544500
2016-07-06479.00480.00463.00469.001198300562262800
2016-07-05487.00488.00480.00483.00862500416089900
2016-07-04488.00496.00483.00488.00998600488611200
2016-07-01496.00497.00486.00488.001006400493525100
2016-06-30497.00501.00490.00492.001429400705400500
2016-06-29495.00497.00486.00492.001373100675296700
2016-06-28485.00495.00476.00491.001118600545104200
2016-06-27488.00498.00485.00498.001496200736030800
2016-06-24534.00536.00481.00485.0020150001006499900
2016-06-23521.00525.00516.00524.00996900520338800
2016-06-22531.00536.00517.00518.001899600995287400
2016-06-21516.00523.00512.00521.001211600629184200
2016-06-20532.00532.00516.00520.0024281001267067900
2016-06-17511.00543.00504.00543.0034011001784494300
2016-06-16520.00522.00503.00505.001678900852854800
2016-06-15511.00523.00511.00517.001431500741259700
2016-06-14516.00517.00506.00510.001493100762216200
2016-06-13520.00525.00510.00510.001471700758918200
2016-06-10531.00542.00526.00527.001507800800873300
2016-06-09540.00541.00527.00532.0021122001124765400
2016-06-08551.00554.00543.00547.001686400923816000
2016-06-07551.00559.00545.00552.001365800751710100
2016-06-06549.00552.00544.00547.00875000478507500
2016-06-03559.00560.00553.00559.001042300579874300
2016-06-02564.00566.00551.00556.001357100755445400
2016-06-01572.00575.00563.00564.001264200718035500
2016-05-31573.00579.00567.00576.001537200879497500
2016-05-30572.00577.00567.00577.001010100577658700
2016-05-27576.00578.00571.00574.00812100466073700
2016-05-26580.00582.00570.00574.001271800730441500
2016-05-25586.00587.00575.00579.001201700697446400
2016-05-24585.00585.00573.00579.001360000785220300
2016-05-23592.00593.00580.00585.001373900804461100
2016-05-20584.00597.00580.00595.001382900819570200
2016-05-19593.00597.00584.00586.0021228001248763600
2016-05-18599.00602.00588.00600.001647000982895200
2016-05-17591.00604.00576.00601.0020935001238066700
2016-05-16592.00600.00590.00592.001483700882182200
2016-05-13605.00609.00595.00601.0023724001427946400
2016-05-12587.00619.00581.00610.0036373002194413600
2016-05-11568.00575.00556.00557.001142800643132600
2016-05-10548.00561.00541.00559.001323300732022400
2016-05-09554.00559.00546.00551.00894200492695100
2016-05-06552.00566.00543.00549.001215900670007300
2016-05-02542.00550.00540.00547.001086200590658900
2016-04-28580.00588.00561.00562.0018305001048969600
2016-04-27574.00580.00572.00576.00820000472260900
2016-04-26576.00580.00565.00571.001101100629559400
2016-04-25586.00587.00575.00578.001188200688344700
2016-04-22576.00580.00568.00580.00963900555099700
2016-04-21580.00583.00573.00577.001074700620209100
2016-04-20570.00575.00565.00566.001051300598265800
2016-04-19556.00564.00550.00564.001293800723629000
2016-04-18533.00548.00533.00541.00901000487866400
2016-04-15568.00571.00550.00553.0019791001101522800
2016-04-14544.00564.00542.00563.0023923001335557800
2016-04-13525.00542.00525.00539.0021472001149774400
2016-04-12505.00523.00505.00520.001308700676308800
2016-04-11495.00507.00488.00505.001625900810116400
2016-04-08482.00503.00479.00496.001895100927544300
2016-04-07496.00501.00490.00494.00994600491896300
2016-04-06498.00505.00494.00499.00947900472664800
2016-04-05518.00518.00498.00503.001090100548907100
2016-04-04515.00529.00512.00522.001339800699657600
2016-04-01537.00537.00510.00512.001213400627169500
2016-03-31536.00540.00531.00534.001053800564546000
2016-03-30540.00546.00534.00536.001107800597315800
2016-03-29539.00547.00539.00542.00820800445762100
2016-03-28541.00548.00536.00544.00937200507561000
2016-03-25542.00543.00534.00540.00658400354757700
2016-03-24544.00546.00534.00536.001060700570560700
2016-03-23555.00558.00543.00547.00990300542355000
2016-03-22551.00560.00548.00555.00685100379858200
2016-03-18546.00551.00540.00543.00934100507594800
2016-03-17555.00559.00539.00544.00960400527163800
2016-03-16556.00558.00547.00549.00789700434963900
2016-03-15557.00563.00554.00559.001082400604498400
2016-03-14564.00565.00553.00557.001280600713020800
2016-03-11542.00556.00537.00554.001782100971202300
2016-03-10553.00559.00546.00556.001007600557050700
2016-03-09552.00554.00541.00549.001256200686235500
2016-03-08575.00577.00555.00566.001027600580012700
2016-03-07584.00586.00575.00579.00703700408328400
2016-03-04577.00593.00573.00579.001438000835419300
2016-03-03562.00576.00558.00573.001060900604931200
2016-03-02554.00564.00550.00562.001051100587241000
2016-03-01536.00539.00523.00537.001221900650021600
2016-02-29553.00555.00538.00538.001209800661177000
2016-02-26539.00558.00537.00540.001611800877405500
2016-02-25517.00531.00517.00525.001095500575413900
2016-02-24509.00516.00503.00513.001149700588381300
2016-02-23517.00525.00512.00514.001081800559189100
2016-02-22512.00518.00508.00514.001203800618711900
2016-02-19532.00538.00507.00512.001852000958168800
2016-02-18534.00541.00527.00533.0018783001005352300
2016-02-17533.00546.00516.00525.001337000707208900
2016-02-16521.00549.00519.00537.001311600705901000
2016-02-15509.00532.00506.00526.0019457001010969100
2016-02-12491.00497.00477.00481.001624000790252900
2016-02-10522.00527.00500.00509.001437600735928700
2016-02-09544.00547.00524.00525.001761100938442100
2016-02-08557.00569.00548.00563.0018491001032877600
2016-02-05556.00566.00551.00561.001157700646698400
2016-02-04566.00572.00556.00558.001248900704370000
2016-02-03581.00581.00568.00574.0019357001107979400
2016-02-02594.00603.00583.00588.0020510001208604100
2016-02-01626.00626.00610.00614.001565200965776200
2016-01-29598.00610.00581.00608.0019898001191025400
2016-01-28593.00596.00584.00589.00768200453130900
2016-01-27586.00596.00582.00591.00766200451451600
2016-01-26583.00584.00572.00573.00820200473193000
2016-01-25600.00600.00580.00593.00913800539516100
2016-01-22563.00585.00563.00585.001076600618127500
2016-01-21560.00583.00547.00547.001463000828446100
2016-01-20584.00587.00562.00565.001082300618258000
2016-01-19583.00596.00579.00590.00750900440639200
2016-01-18574.00584.00567.00582.00922200533383400
2016-01-15606.00613.00589.00590.001058800633247000
2016-01-14591.00601.00587.00596.001253000742458500
2016-01-13599.00616.00597.00611.00825300502517200
2016-01-12608.00608.00588.00591.001204900718062300
2016-01-08607.00620.00603.00614.00962400590404700
2016-01-07632.00635.00616.00616.00920800573535100
2016-01-06649.00652.00631.00637.00919800587815000
2016-01-05646.00658.00642.00650.00731600476629900
2016-01-04668.00670.00648.00651.001148000754299300
2015-12-30662.00670.00659.00667.00761700506695300
2015-12-29647.00661.00644.00660.00644900422407900
2015-12-28648.00658.00647.00654.00917700600390600
2015-12-25650.00652.00633.00639.00983600628563800
2015-12-24654.00667.00650.00651.00759300498195000
2015-12-22659.00659.00650.00656.00694200454526400
2015-12-21658.00661.00650.00657.001007400660090700
2015-12-18680.00689.00662.00666.0017428001170896300
2015-12-17678.00689.00678.00685.001044000715469500
2015-12-16663.00675.00663.00671.00646300432646000
2015-12-15672.00672.00655.00661.00780300517290500
2015-12-14658.00669.00646.00667.00926700610147900
2015-12-11683.00683.00673.00676.001163500791403900
2015-12-10681.00681.00663.00663.00767000513593600
2015-12-09672.00677.00667.00673.00734500493511800
2015-12-08686.00690.00670.00674.00964100651388600
2015-12-07689.00694.00688.00689.00610500421152300
2015-12-04683.00688.00679.00686.00804500550765300
2015-12-03689.00695.00687.00694.00615600425834800
2015-12-02680.00690.00678.00689.00781900536041800
2015-12-01682.00685.00675.00682.001235300840815200
2015-11-30693.00693.00676.00680.00912500621472700
2015-11-27691.00697.00688.00695.00898300623236000
2015-11-26690.00692.00683.00688.00690900474937500

   ※ 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