[8036 東証1部] 日立ハイテクノロジーズ 日足 時系列データ

[8036 東証1部] 日立ハイテクノロジーズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183875.003945.003875.003925.006479002536781500
2017-08-173880.003965.003875.003925.006757002657656500
2017-08-163880.003915.003850.003875.005225002032122500
2017-08-153870.003920.003825.003885.009060003521462000
2017-08-143745.003805.003710.003760.005807002179105500
2017-08-103825.003850.003795.003805.005977002280900500
2017-08-093855.003865.003770.003825.009258003527234500
2017-08-083900.003935.003850.003875.005976002322380000
2017-08-073910.003935.003890.003915.003979001557654000
2017-08-043895.003915.003855.003905.006082002366484000
2017-08-034065.004070.003885.003900.009358003670862000
2017-08-024040.004045.003950.004020.009827003929879500
2017-08-014075.004095.003985.004025.009573003856853500
2017-07-314110.004150.004020.004070.0012949005276406000
2017-07-284000.004280.003990.004245.00273490011345360000
2017-07-274460.004610.004435.004585.007526003422889500
2017-07-264560.004590.004460.004470.004055001822033500
2017-07-254565.004590.004495.004505.004002001810747500
2017-07-244560.004615.004550.004595.002257001034293500
2017-07-214560.004615.004560.004595.003665001683804000
2017-07-204560.004590.004555.004570.002435001113473500
2017-07-194520.004550.004510.004540.00217500985752500
2017-07-184500.004530.004470.004520.003010001355807500
2017-07-144525.004540.004485.004520.003044001375802500
2017-07-134550.004565.004505.004530.002868001300571000
2017-07-124530.004555.004475.004510.002537001146745500
2017-07-114430.004525.004430.004525.004461002004305500
2017-07-104345.004430.004325.004425.004195001842252500
2017-07-074280.004345.004265.004280.003232001387148500
2017-07-064345.004370.004305.004335.003425001484721000
2017-07-054250.004345.004240.004330.003710001595261000
2017-07-044350.004360.004235.004250.002757001178192500
2017-07-034320.004360.004320.004330.002532001096880000
2017-06-304335.004360.004325.004360.003958001719040500
2017-06-294380.004425.004360.004410.004672002055284500
2017-06-284405.004410.004305.004315.003649001588928000
2017-06-274450.004450.004400.004420.002336001032496000
2017-06-264375.004445.004375.004400.002471001091391500
2017-06-234430.004450.004375.004380.003526001554294000
2017-06-224330.004450.004330.004425.005180002288706500
2017-06-214345.004405.004325.004330.006575002867089500
2017-06-204285.004355.004280.004325.004809002081197000
2017-06-194175.004245.004175.004235.004338001832944500
2017-06-164265.004275.004170.004175.008036003374182000
2017-06-154265.004290.004230.004260.003836001633840500
2017-06-144335.004360.004285.004285.004519001950430000
2017-06-134345.004370.004315.004315.006087002636878500
2017-06-124405.004410.004340.004395.005150002254209500
2017-06-094435.004475.004395.004435.005119002271161000
2017-06-084430.004455.004390.004420.003627001606086500
2017-06-074425.004440.004380.004405.004598002026696000
2017-06-064415.004460.004400.004400.004851002144957000
2017-06-054495.004525.004455.004485.004502002024087500
2017-06-024510.004565.004505.004520.004936002236800500
2017-06-014395.004500.004395.004475.003987001784111500
2017-05-314380.004465.004380.004400.003979001755248500
2017-05-304400.004425.004380.004410.00191400842818500
2017-05-294380.004445.004375.004415.00187200827204000
2017-05-264390.004410.004365.004395.002324001020452500
2017-05-254405.004425.004350.004390.004400001931995000
2017-05-244415.004420.004355.004420.005847002564441500
2017-05-234465.004490.004370.004380.004113001819200500
2017-05-224460.004495.004435.004455.003160001407671500
2017-05-194435.004450.004400.004440.005405002395691000
2017-05-184400.004460.004355.004395.006596002895273500
2017-05-174525.004575.004490.004535.006261002835439000
2017-05-164495.004500.004435.004480.003422001529633500
2017-05-154415.004470.004385.004470.003578001590000500
2017-05-124450.004475.004385.004415.005439002404257500
2017-05-114560.004565.004475.004485.006149002768461000
2017-05-104575.004595.004540.004570.004976002272037000
2017-05-094650.004660.004540.004580.008514003899214000
2017-05-084525.004670.004510.004645.0012203005623436000
2017-05-024440.004455.004370.004410.004737002088984000
2017-05-014465.004470.004345.004410.008536003750749000
2017-04-284225.004525.004225.004445.00246940010875044500
2017-04-274240.004305.004160.004295.00251500010665607000
2017-04-264585.004630.004490.004590.007730003531993000
2017-04-254400.004465.004390.004445.004994002213426500
2017-04-244435.004450.004395.004395.003964001750939000
2017-04-214310.004385.004280.004370.004469001942887500
2017-04-204220.004290.004220.004245.004117001753048500
2017-04-194155.004225.004140.004180.004997002095245000
2017-04-184240.004255.004150.004190.004226001769598500
2017-04-174150.004200.004140.004180.002994001248694500
2017-04-144235.004260.004180.004195.003843001616613000
2017-04-134170.004245.004140.004230.006722002816214000
2017-04-124360.004375.004285.004300.004522001952728000
2017-04-114465.004485.004415.004430.003290001461385000
2017-04-104485.004515.004440.004510.003305001483112500
2017-04-074470.004490.004385.004455.005625002500922000
2017-04-064420.004460.004390.004420.007466003300896000
2017-04-054555.004585.004440.004480.005607002519602000
2017-04-044540.004580.004495.004530.003705001679920500
2017-04-034565.004595.004520.004545.002799001273961500
2017-03-314570.004630.004525.004535.006272002863695000
2017-03-304590.004610.004510.004520.003257001481888000
2017-03-294625.004655.004585.004600.003908001803469000
2017-03-284565.004610.004550.004605.004391002013793500
2017-03-274550.004570.004510.004520.003244001470038000
2017-03-244585.004615.004550.004570.003277001499595500
2017-03-234595.004600.004560.004580.003377001545662000
2017-03-224650.004660.004585.004585.004081001886266000
2017-03-214755.004770.004730.004740.002511001191811500
2017-03-174735.004790.004715.004755.003843001828519500
2017-03-164700.004785.004695.004770.003536001679291000
2017-03-154735.004755.004715.004725.002483001174868500
2017-03-144765.004775.004745.004760.004128001964663500
2017-03-134805.004815.004760.004765.004186002001052000
2017-03-104880.004895.004805.004815.006152002982182000
2017-03-094820.004870.004805.004860.003781001831005000
2017-03-084745.004785.004730.004775.002866001366671500
2017-03-074755.004780.004715.004775.004517002147760500
2017-03-064700.004760.004675.004725.002822001335432000
2017-03-034755.004775.004705.004730.003135001484309000
2017-03-024830.004830.004765.004780.003175001519494500
2017-03-014710.004790.004670.004775.004043001921081500
2017-02-284725.004745.004670.004680.003727001752232000
2017-02-274720.004745.004660.004690.004021001888633000
2017-02-244750.004835.004725.004775.003911001871627500
2017-02-234825.004835.004775.004790.002180001044826000
2017-02-224785.004855.004775.004810.004286002061404000
2017-02-214805.004805.004735.004780.004360002077076500
2017-02-204815.004830.004790.004815.002531001217292500
2017-02-174800.004885.004785.004860.004468002164989500
2017-02-164800.004840.004755.004830.004239002036965500
2017-02-154850.004875.004775.004800.006363003056349000
2017-02-144920.004940.004775.004780.007154003451726000
2017-02-134995.005040.004860.004895.005790002840689500
2017-02-104880.004965.004870.004955.003957001950015500
2017-02-094865.004865.004805.004810.003640001756694000
2017-02-084840.004910.004825.004870.005135002500633500
2017-02-074815.004900.004785.004865.004171002023695000
2017-02-064945.004945.004850.004885.003551001734537000
2017-02-034885.004935.004855.004875.006032002952852500
2017-02-024985.004985.004885.004885.005512002709339500
2017-02-014855.004935.004825.004915.005583002735171500
2017-01-314860.004875.004805.004845.008078003911601500
2017-01-304900.004960.004860.004925.0012955006357460000
2017-01-274780.004780.004620.004650.006095002847364500
2017-01-264790.004800.004740.004760.004766002272279000
2017-01-254705.004735.004660.004735.002630001237322000
2017-01-244645.004655.004605.004620.002604001204650000
2017-01-234580.004690.004580.004655.003369001567668000
2017-01-204575.004650.004550.004630.003839001770761500
2017-01-194650.004660.004570.004620.004849002235088500
2017-01-184505.004620.004500.004605.005139002350708000
2017-01-174705.004705.004600.004610.003219001490878000
2017-01-164730.004750.004650.004695.003822001795841000
2017-01-134655.004720.004645.004720.005237002459333000
2017-01-124675.004695.004630.004675.003713001732918500
2017-01-114660.004725.004645.004715.004516002122273000
2017-01-104610.004670.004600.004650.005692002640572000
2017-01-064675.004675.004625.004655.007898003670341500
2017-01-054765.004785.004710.004745.004615002187407500
2017-01-044760.004815.004730.004800.004490002148835500
2016-12-304610.004730.004610.004715.002538001191066000
2016-12-294535.004645.004535.004630.005898002721659500
2016-12-284670.004770.004670.004745.004378002074649000
2016-12-274645.004645.004605.004630.00198500918686500
2016-12-264610.004675.004610.004610.002342001084833500
2016-12-224385.004600.004385.004590.005279002400316500
2016-12-214600.004610.004450.004455.006271002817837500
2016-12-204520.004580.004495.004560.004087001860353000
2016-12-194465.004500.004440.004485.003971001777446500
2016-12-164470.004510.004445.004490.005694002551764000
2016-12-154365.004440.004365.004425.005187002290081000
2016-12-144410.004420.004370.004380.005716002510136000
2016-12-134275.004375.004255.004375.004294001858568000
2016-12-124275.004305.004245.004270.004344001856298500
2016-12-094200.004250.004185.004240.005458002300902000
2016-12-084220.004225.004140.004210.007030002941712000
2016-12-074250.004255.004170.004185.005614002354019500
2016-12-064225.004240.004170.004235.006497002737861000
2016-12-054100.004230.004090.004225.007347003071527500
2016-12-024390.004430.004140.004200.0014036005967800000
2016-12-014550.004590.004505.004530.007276003301827000
2016-11-304500.004575.004465.004510.007933003575307500
2016-11-294500.004520.004460.004495.004069001824928500
2016-11-284520.004525.004460.004515.003863001739236000
2016-11-254465.004590.004445.004560.005821002643417500
2016-11-244450.004475.004420.004460.004574002034023000
2016-11-224340.004390.004320.004380.004439001936534000
2016-11-214420.004430.004350.004380.004423001936288500
2016-11-184325.004415.004300.004405.004681002049683500
2016-11-174255.004285.004225.004265.004238001802141000
2016-11-164385.004385.004265.004305.006294002703907000
2016-11-154365.004365.004305.004345.004328001874209000
2016-11-144305.004390.004250.004365.004269001860916500
2016-11-114440.004440.004270.004280.005248002263581000
2016-11-104435.004445.004380.004405.005355002365519000
2016-11-094425.004440.004160.004225.007052003034531000
2016-11-084400.004420.004340.004350.002553001113447000
2016-11-074335.004385.004325.004360.003539001541881500
2016-11-044250.004305.004210.004280.005028002145639000
2016-11-024370.004370.004310.004320.004517001954327000
2016-11-014365.004395.004315.004380.004803002097069500
2016-10-314350.004430.004315.004385.006460002832697000
2016-10-284300.004420.004260.004330.008146003524529500
2016-10-274190.004205.004135.004170.003940001642656500
2016-10-264195.004210.004165.004200.002852001195142500
2016-10-254145.004210.004145.004195.004725001976354500
2016-10-244095.004125.004060.004120.005325002183625500
2016-10-214125.004125.004040.004055.005709002319681500
2016-10-204135.004135.004090.004125.004673001921768500
2016-10-194200.004220.004155.004180.004752001989490500
2016-10-184125.004190.004125.004180.003942001641877000
2016-10-174055.004150.004025.004140.005267002159026500
2016-10-144110.004150.004060.004095.004843001981671000
2016-10-134100.004150.004080.004125.004383001802996500
2016-10-124190.004210.004110.004115.005181002148189000
2016-10-114225.004295.004205.004235.005178002203750000
2016-10-074135.004190.004120.004175.003515001463478500
2016-10-064085.004170.004080.004135.005394002228970000
2016-10-054180.004240.004080.004110.009895004098055500
2016-10-043960.004140.003945.004040.007483003034793500
2016-10-034010.004015.003955.003965.004991001984138000
2016-09-304040.004100.003995.004015.008573003470483000
2016-09-293925.004050.003925.004030.005768002311486500
2016-09-283865.003915.003840.003905.004151001613774000
2016-09-273795.003885.003745.003885.004995001914323000
2016-09-263755.003860.003695.003840.005100001943543000
2016-09-233785.003800.003690.003775.005704002146216500
2016-09-213805.003865.003740.003855.004401001680360500
2016-09-203800.003840.003775.003820.004878001859256500
2016-09-163750.003815.003750.003810.003154001197952000
2016-09-153725.003740.003700.003730.004542001689832000
2016-09-143710.003780.003700.003750.003991001496933000
2016-09-133755.003765.003705.003715.002974001106790000
2016-09-123720.003740.003680.003735.003792001410237000
2016-09-093850.003850.003780.003810.004894001866819000
2016-09-083885.003925.003825.003875.005181002004860500
2016-09-073735.003855.003710.003855.006157002348517000
2016-09-063750.003775.003720.003770.003356001259440500
2016-09-053725.003760.003695.003740.003689001377501500
2016-09-023700.003705.003645.003675.004579001681635500
2016-09-013795.003795.003730.003750.005113001915564500
2016-08-313795.003860.003740.003835.004928001885218000
2016-08-303760.003810.003735.003770.005431002046771500
2016-08-293855.003890.003790.003800.006528002504498500
2016-08-263760.003805.003730.003730.009592003615348000
2016-08-253760.003835.003715.003775.006509002461226000
2016-08-243670.003745.003660.003740.005685002118194500
2016-08-233660.003670.003595.003630.005546002013139500
2016-08-223620.003700.003620.003685.007478002746705500
2016-08-193490.003625.003485.003595.005920002122721500
2016-08-183470.003490.003445.003445.00279700968895500
2016-08-173435.003515.003430.003505.003291001146038500
2016-08-163510.003550.003445.003445.003288001146713000
2016-08-153470.003505.003450.003480.00222100772302500

   ※ 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