[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 
2017-03-244585.004615.004550.004570.003277001499595500
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
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

   ※ 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