[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 
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
2016-08-123500.003500.003450.003480.002875001001319500
2016-08-103495.003520.003460.003480.005435001891426500
2016-08-093445.003490.003445.003490.006439002236640000
2016-08-083435.003495.003430.003445.004988001722154000
2016-08-053515.003525.003360.003390.007623002600274500
2016-08-043505.003545.003475.003520.006421002255059500
2016-08-033490.003610.003465.003525.008978003188379000
2016-08-023475.003545.003475.003515.004430001557746500
2016-08-013485.003565.003450.003560.006489002282965500
2016-07-293530.003540.003465.003530.008420002949552500
2016-07-283575.003610.003420.003570.0018988006664175000
2016-07-273120.003175.003115.003155.005937001867481500
2016-07-263135.003135.003080.003100.004378001356184000
2016-07-253165.003195.003140.003140.004141001308906000
2016-07-223105.003150.003055.003140.005050001578790000
2016-07-213135.003195.003125.003175.006041001912810500
2016-07-203060.003095.003040.003085.004911001505760500
2016-07-193030.003065.002985.003060.004643001408889900
2016-07-153005.003030.002958.002982.007998002389573300
2016-07-142956.003035.002940.003015.005867001750898000
2016-07-132931.002981.002919.002950.006101001803436900
2016-07-122890.002937.002874.002879.007123002068768800
2016-07-112782.002846.002755.002818.006078001706959000
2016-07-082716.002740.002700.002700.006703001822079000
2016-07-072700.002723.002674.002683.006623001784980900
2016-07-062730.002741.002674.002741.006142001665504800
2016-07-052778.002788.002740.002783.00312800866848100
2016-07-042774.002802.002734.002801.007798002173416100
2016-07-012831.002871.002816.002854.006985001988894400
2016-06-302853.002870.002781.002781.005249001471582300
2016-06-292726.002833.002706.002814.007013001957136400
2016-06-282677.002742.002654.002716.004589001242089300
2016-06-272754.002776.002726.002738.005894001617067100
2016-06-242970.003040.002693.002716.007094002012714800
2016-06-232909.002962.002864.002956.006787001987696800
2016-06-222899.002912.002861.002882.004687001350254500
2016-06-212921.002938.002856.002928.006047001762948600
2016-06-202912.002974.002912.002924.006300001850928700
2016-06-172864.002884.002830.002855.007579002171335300
2016-06-162930.002948.002827.002836.005666001626947500
2016-06-152892.002939.002861.002917.006735001962585600
2016-06-142934.002935.002874.002881.007154002071051100
2016-06-133005.003010.002957.002958.005464001625680000
2016-06-103055.003085.003015.003075.004070001244178000
2016-06-093100.003145.003060.003075.004758001469013000
2016-06-083090.003135.003065.003135.004237001315772000
2016-06-073130.003135.003090.003105.003407001058811500
2016-06-063090.003110.003065.003110.00281800872593000
2016-06-033150.003185.003100.003145.003806001196723500
2016-06-023160.003165.003080.003100.004573001423852000
2016-06-013245.003245.003180.003205.00269300863312000
2016-05-313190.003245.003180.003230.004118001327211000
2016-05-303220.003230.003190.003225.003358001076701500
2016-05-273180.003195.003155.003185.00271400862759000
2016-05-263195.003245.003155.003170.003437001097281500
2016-05-253265.003270.003160.003170.003699001179467000
2016-05-243190.003235.003160.003170.004714001502252500
2016-05-233165.003270.003135.003190.006683002135307500
2016-05-203060.003130.003045.003125.004721001464399500
2016-05-193080.003085.003010.003030.00269400817099000
2016-05-183025.003050.003005.003020.00260000786424500
2016-05-173025.003065.003015.003045.003974001205293000
2016-05-163010.003070.002978.003025.003522001069351300
2016-05-133055.003085.003005.003010.004937001495582000
2016-05-122970.003030.002932.003020.004636001388247600
2016-05-113025.003070.003000.003000.004636001402777500
2016-05-102921.002987.002911.002979.008209002429107200
2016-05-092889.002929.002866.002900.007424002158137700
2016-05-062880.002893.002814.002854.009820002789523500
2016-05-022900.002914.002832.002866.008033002302603100
2016-04-283085.003190.002999.003020.008199002519802300
2016-04-273185.003185.003075.003100.006084001883394000
2016-04-263250.003270.003145.003165.007509002387091500
2016-04-253335.003345.003285.003315.003875001285451000
2016-04-223340.003340.003295.003330.006063002011648500
2016-04-213340.003390.003330.003390.005349001802824000
2016-04-203315.003325.003260.003270.004790001572085000
2016-04-193265.003305.003255.003290.005432001783838000
2016-04-183120.003185.003120.003175.00292200924533500
2016-04-153315.003330.003230.003240.003755001225434500
2016-04-143225.003290.003220.003285.004414001443530500
2016-04-133095.003175.003085.003165.00307400966281000
2016-04-123015.003080.002974.003065.00327000997491600
2016-04-113055.003055.002979.003030.00296100891894800
2016-04-082968.003115.002929.003070.004673001415615700
2016-04-072976.003045.002966.003015.004047001216493600
2016-04-062956.003010.002928.002980.004243001261655500
2016-04-053060.003060.002978.002983.004535001362912000
2016-04-043025.003080.003005.003055.003559001084197000
2016-04-013150.003165.003010.003025.005735001742126500
2016-03-313160.003220.003155.003170.005230001667564500
2016-03-303190.003300.003185.003190.005391001741557500
2016-03-293160.003235.003150.003185.004124001319842500
2016-03-283175.003190.003145.003180.003737001185019000
2016-03-253085.003135.002986.003120.005211001606386000
2016-03-243130.003140.003030.003040.005181001585417500
2016-03-233125.003145.003100.003115.003237001009326000
2016-03-223125.003160.003085.003130.003950001233383500
2016-03-183095.003115.003025.003060.003868001180566000
2016-03-173155.003185.003080.003115.00309300968449500
2016-03-163140.003170.003125.003135.00309100971417500
2016-03-153210.003235.003160.003180.00242400773700000
2016-03-143230.003260.003175.003225.00217200700854000
2016-03-113140.003200.003125.003185.004093001293836500
2016-03-103210.003230.003190.003205.00221800710625500
2016-03-093150.003180.003120.003160.003269001031316000
2016-03-083225.003240.003120.003185.004247001349727500
2016-03-073285.003295.003240.003245.00281400917802000
2016-03-043210.003315.003205.003290.004717001545064000
2016-03-033185.003310.003175.003280.007261002370525500
2016-03-023125.003200.003120.003185.005620001782590500
2016-03-013005.003035.002947.003005.005078001521554600
2016-02-293055.003095.003000.003000.003990001211967000
2016-02-263015.003045.003005.003015.004234001277955000
2016-02-252975.003000.002958.002985.007675002288635700
2016-02-243005.003015.002936.002965.005305001570991500
2016-02-233050.003075.002997.003005.006078001838333300
2016-02-222962.003045.002960.003030.003797001142462400
2016-02-192978.003005.002911.002987.004806001426245000
2016-02-183000.003035.002991.003005.005417001632538300
2016-02-172925.002991.002888.002928.005228001532402200
2016-02-162845.002975.002827.002921.004591001340233700
2016-02-152789.002885.002774.002864.0010667003027738300
2016-02-122685.002715.002625.002641.007641002040543400
2016-02-102875.002903.002749.002797.0010361002912376900
2016-02-093015.003030.002851.002871.009267002699861900
2016-02-083145.003185.003110.003160.007369002317487500
2016-02-053210.003235.003185.003215.003819001226850000
2016-02-043255.003305.003240.003255.007156002339403500
2016-02-033325.003345.003220.003255.006467002108139000
2016-02-023430.003455.003405.003410.003877001329073000
2016-02-013450.003490.003440.003475.007303002532318500
2016-01-293270.003390.003215.003375.0010958003625144000
2016-01-283390.003390.003255.003325.0011368003786834500
2016-01-273120.003125.003045.003110.004798001481768000
2016-01-263040.003100.003010.003015.005094001552789000
2016-01-253095.003115.003055.003065.005539001701618500
2016-01-223020.003080.002990.003070.005456001650606800
2016-01-212949.003030.002900.002900.003823001129665400
2016-01-203045.003070.002932.002942.004105001218986000
2016-01-193015.003070.002990.003060.004164001267183100
2016-01-182970.003045.002935.003015.005111001534298000
2016-01-153075.003105.003020.003040.004777001456590500
2016-01-142986.003025.002944.003010.005237001562397900
2016-01-133020.003130.003020.003080.005308001640818000
2016-01-122976.003020.002953.002967.006568001955186800
2016-01-082960.003110.002957.003020.006979002119746900
2016-01-073080.003100.002957.002963.009532002866998300
2016-01-063245.003255.003100.003115.005472001716288000
2016-01-053240.003240.003160.003225.003880001243976000
2016-01-043325.003325.003240.003270.004941001616722500
2015-12-303315.003360.003280.003290.003629001199316500
2015-12-293270.003340.003265.003310.005365001772177500
2015-12-283200.003245.003170.003230.003407001096434500
2015-12-253220.003240.003185.003200.00175900562874500
2015-12-243245.003275.003225.003245.004579001485223000
2015-12-223205.003240.003175.003205.00304000975150500
2015-12-213155.003240.003130.003215.007320002334219500
2015-12-183315.003330.003195.003200.004950001608875000
2015-12-173325.003370.003290.003305.005758001913356000
2015-12-163275.003315.003240.003265.004300001404616000
2015-12-153250.003295.003180.003185.004861001559774000
2015-12-143255.003275.003215.003270.003248001056199000
2015-12-113310.003375.003310.003350.007267002425233000
2015-12-103340.003380.003330.003350.003425001148798500
2015-12-093400.003420.003370.003410.003469001179063000
2015-12-083470.003470.003390.003410.003770001286477000
2015-12-073450.003480.003440.003455.00218000754122000
2015-12-043410.003435.003385.003415.003464001181249000
2015-12-033470.003485.003435.003450.004078001410713000

   ※ 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